Rivaldi_Prediction/data/databaseSGD/US92532F1003.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1991-07-24,4.5,4.625,4.5,4.5625,2001000.0
1991-07-25,4.5625,4.625,4.5,4.5,314600.0
1991-07-26,4.5,4.625,4.5,4.625,2001000.0
1991-07-29,4.625,4.625,4.5,4.625,75400.0
1991-07-30,4.5,4.625,4.5,4.625,354400.0
1991-07-31,4.5,4.625,4.5,4.625,372000.0
1991-08-01,4.5,4.5625,4.5,4.5,157000.0
1991-08-02,4.5625,4.625,4.5625,4.625,220800.0
1991-08-05,4.625,4.625,4.5,4.625,103800.0
1991-08-06,4.625,4.625,4.5625,4.5625,124600.0
1991-08-07,4.5,4.625,4.5,4.625,222400.0
1991-08-08,4.5625,4.625,4.5,4.625,97000.0
1991-08-09,4.5,4.625,4.5,4.5,172000.0
1991-08-12,4.5,4.625,4.5,4.5,41600.0
1991-08-13,4.5,4.625,4.5,4.625,63000.0
1991-08-14,4.625,4.625,4.5625,4.625,102200.0
1991-08-15,4.5,4.625,4.5,4.5,31800.0
1991-08-16,4.5,4.625,4.5,4.625,69800.0
1991-08-19,4.375,4.5,4.1875,4.4375,75400.0
1991-08-20,4.375,4.4375,4.25,4.375,57800.0
1991-08-21,4.4375,4.4375,4.3125,4.4375,14000.0
1991-08-22,4.375,4.5,4.3125,4.4375,41400.0
1991-08-23,4.3125,4.5,4.3125,4.5,17000.0
1991-08-26,4.5625,4.5625,4.3125,4.5,77600.0
1991-08-27,4.625,4.6875,4.5,4.5625,72600.0
1991-08-28,4.6875,4.6875,4.5,4.625,73400.0
1991-08-29,4.9375,4.9375,4.5625,4.6875,178000.0
1991-08-30,5.1875,5.1875,4.8125,4.9375,145800.0
1991-09-03,5.125,5.5,5.125,5.1875,326200.0
1991-09-04,5.0,5.25,5.0,5.125,139000.0
1991-09-05,5.0,5.1875,5.0,5.0,145000.0
1991-09-06,5.0,5.125,5.0,5.125,35800.0
1991-09-09,4.875,5.125,4.875,5.0,33800.0
1991-09-10,5.0625,5.0625,4.875,5.0625,30200.0
1991-09-11,5.0,5.125,4.875,4.875,167400.0
1991-09-12,5.1875,5.3125,5.0625,5.25,729400.0
1991-09-13,5.5625,5.5625,5.375,5.375,110600.0
1991-09-16,5.5625,5.5625,5.375,5.375,230800.0
1991-09-17,5.5,5.5625,5.4375,5.5625,90200.0
1991-09-18,5.6875,5.6875,5.5,5.5625,82800.0
1991-09-19,6.1875,6.25,5.5625,5.5625,443200.0
1991-09-20,6.625,6.875,6.1875,6.25,290400.0
1991-09-23,6.5625,6.6875,6.375,6.5625,492200.0
1991-09-24,6.5625,6.5625,6.375,6.375,28400.0
1991-09-25,7.0,7.0,6.375,6.5625,106400.0
1991-09-26,7.625,7.625,6.875,7.0,230400.0
1991-09-27,7.375,7.625,7.375,7.625,277000.0
1991-09-30,7.375,7.5,7.1875,7.5,117600.0
1991-10-01,7.8125,7.875,7.25,7.375,87800.0
1991-10-02,7.8125,7.8125,7.6875,7.8125,144400.0
1991-10-03,7.375,7.8125,7.375,7.8125,532000.0
1991-10-04,7.5,7.5,7.25,7.5,86600.0
1991-10-07,6.625,7.5,6.625,7.5,237800.0
1991-10-08,6.8125,6.875,6.625,6.625,157000.0
1991-10-09,6.875,6.875,6.6875,6.6875,41200.0
1991-10-10,6.875,6.875,6.6875,6.875,35000.0
1991-10-11,6.8125,6.875,6.75,6.875,12800.0
1991-10-14,6.875,6.875,6.75,6.875,11400.0
1991-10-15,7.25,7.375,6.875,6.875,97600.0
1991-10-16,7.8125,8.0,7.4375,7.4375,164800.0
1991-10-17,7.5,7.625,7.4375,7.5,120200.0
1991-10-18,7.625,7.625,7.4375,7.4375,44200.0
1991-10-21,7.25,7.625,7.0,7.625,57000.0
1991-10-22,6.75,7.25,6.75,7.25,64800.0
1991-10-23,7.5,7.5,6.8125,6.9375,503400.0
1991-10-24,7.5625,7.875,7.25,7.625,140200.0
1991-10-25,7.25,7.5625,7.25,7.5625,127600.0
1991-10-28,7.25,7.5,7.25,7.25,25400.0
1991-10-29,7.25,7.4375,7.25,7.4375,9400.0
1991-10-30,7.4375,7.4375,7.25,7.25,53200.0
1991-10-31,7.25,7.4375,7.25,7.4375,34200.0
1991-11-01,7.5625,7.5625,7.3125,7.375,167400.0
1991-11-04,7.6875,7.6875,7.4375,7.6875,81000.0
1991-11-05,7.6875,7.6875,7.4375,7.6875,248400.0
1991-11-06,7.75,7.75,7.4375,7.6875,51400.0
1991-11-07,7.625,7.8125,7.5625,7.75,40400.0
1991-11-08,7.75,7.8125,7.5625,7.8125,86000.0
1991-11-11,7.5625,7.75,7.5625,7.75,8200.0
1991-11-12,7.25,7.6875,7.0625,7.5,218000.0
1991-11-13,7.1875,7.1875,7.0,7.1875,96800.0
1991-11-14,7.1875,7.1875,7.0,7.1875,82400.0
1991-11-15,6.4375,7.0625,6.4375,6.9375,93400.0
1991-11-18,6.0,6.4375,5.75,6.375,124400.0
1991-11-19,5.75,6.0,5.625,6.0,150200.0
1991-11-20,5.75,5.8125,5.625,5.625,126800.0
1991-11-21,5.6875,5.75,5.625,5.625,43800.0
1991-11-22,5.625,5.75,5.625,5.75,19800.0
1991-11-25,5.5625,5.75,5.5625,5.75,35600.0
1991-11-26,5.75,5.75,5.625,5.75,155000.0
1991-11-27,5.8125,5.875,5.625,5.625,98800.0
1991-11-29,5.6875,5.8125,5.625,5.8125,15600.0
1991-12-02,5.75,5.75,5.5625,5.75,9600.0
1991-12-03,5.75,5.8125,5.625,5.75,239400.0
1991-12-04,6.25,6.25,5.75,5.8125,255200.0
1991-12-05,6.625,6.8125,6.25,6.25,139600.0
1991-12-06,7.0,7.375,6.5,6.75,269200.0
1991-12-09,6.875,7.25,6.875,7.125,487000.0
1991-12-10,6.9375,7.125,6.875,7.125,120400.0
1991-12-11,7.0,7.0,6.875,6.875,1600600.0
1991-12-12,6.875,7.0,6.75,7.0,372800.0
1991-12-13,6.75,7.0,6.75,7.0,36400.0
1991-12-16,6.6875,7.0,6.625,6.75,90200.0
1991-12-17,6.8125,7.0,6.6875,7.0,150000.0
1991-12-18,7.0,7.0,6.75,6.875,228800.0
1991-12-19,7.0,7.0,6.75,6.75,108200.0
1991-12-20,6.75,7.0,6.75,7.0,29400.0
1991-12-23,6.5625,6.75,6.375,6.75,62800.0
1991-12-24,6.75,6.75,6.5,6.625,35400.0
1991-12-26,6.75,6.875,6.625,6.75,43000.0
1991-12-27,7.5,7.5,6.625,6.625,179400.0
1991-12-30,7.5,8.0,7.375,7.625,268200.0
1991-12-31,7.375,7.75,7.25,7.5,76400.0
1992-01-02,7.5,7.5,7.25,7.25,18600.0
1992-01-03,8.125,8.375,7.25,7.375,331800.0
1992-01-06,8.625,8.75,8.0,8.25,236800.0
1992-01-07,8.375,8.625,8.0,8.625,51800.0
1992-01-08,8.0,8.25,7.875,8.125,260800.0
1992-01-09,8.125,8.375,8.0,8.25,77200.0
1992-01-10,8.25,8.375,8.0,8.375,224000.0
1992-01-13,8.25,8.375,8.125,8.375,44800.0
1992-01-14,8.0,8.375,8.0,8.125,86400.0
1992-01-15,8.125,8.375,8.0,8.375,47800.0
1992-01-16,7.75,8.0,7.5,8.0,82800.0
1992-01-17,7.75,7.75,7.5,7.5,30200.0
1992-01-20,7.25,7.75,7.25,7.5,72000.0
1992-01-21,7.375,7.5,7.25,7.25,47000.0
1992-01-22,7.375,7.5,7.125,7.125,74400.0
1992-01-23,7.375,7.5,7.0,7.375,255600.0
1992-01-24,7.0,7.375,7.0,7.375,102600.0
1992-01-27,7.375,7.375,7.0,7.375,30200.0
1992-01-28,7.125,7.375,7.0,7.0,28400.0
1992-01-29,6.625,7.25,6.625,7.0,96200.0
1992-01-30,6.5,6.875,6.375,6.875,169400.0
1992-01-31,6.75,6.75,6.375,6.5,646000.0
1992-02-03,6.75,6.75,6.375,6.375,208800.0
1992-02-04,6.625,6.75,6.375,6.375,470400.0
1992-02-05,6.75,6.75,6.375,6.75,150600.0
1992-02-06,6.625,6.75,6.375,6.375,106400.0
1992-02-07,6.75,6.75,6.375,6.75,481600.0
1992-02-10,6.625,6.75,6.375,6.375,231400.0
1992-02-11,6.375,6.625,6.375,6.375,29800.0
1992-02-12,6.375,6.625,6.375,6.375,52600.0
1992-02-13,6.25,6.625,6.25,6.625,50800.0
1992-02-14,6.5,6.5,6.25,6.5,92000.0
1992-02-18,6.5,6.5,6.125,6.5,99800.0
1992-02-19,5.875,6.375,5.875,6.125,228800.0
1992-02-20,6.25,6.25,5.875,5.875,598600.0
1992-02-21,6.25,6.25,5.875,6.25,165400.0
1992-02-24,6.125,6.25,6.0,6.0,83400.0
1992-02-25,6.125,6.125,5.875,6.125,25000.0
1992-02-26,6.125,6.125,5.875,6.125,250200.0
1992-02-27,6.25,6.25,5.875,6.25,21200.0
1992-02-28,6.0,6.25,5.875,6.25,78000.0
1992-03-02,6.0,6.0,5.75,6.0,107800.0
1992-03-03,6.0,6.0,5.75,5.75,25600.0
1992-03-04,6.125,6.125,5.75,5.75,39000.0
1992-03-05,5.875,6.0,5.75,6.0,33200.0
1992-03-06,6.0,6.0,5.75,6.0,7000.0
1992-03-09,5.75,6.0,5.75,6.0,30400.0
1992-03-10,5.75,6.125,5.75,6.125,28200.0
1992-03-11,6.125,6.125,5.75,6.0,256800.0
1992-03-12,5.875,6.125,5.875,6.0,215600.0
1992-03-13,6.5,6.625,5.875,6.125,542200.0
1992-03-16,6.5625,6.625,6.375,6.625,426800.0
1992-03-17,6.0,6.625,6.0,6.625,88600.0
1992-03-18,6.375,6.375,6.0,6.0,159400.0
1992-03-19,6.0,6.375,6.0,6.375,77000.0
1992-03-20,6.125,6.25,5.875,6.0,348800.0
1992-03-23,6.0,6.125,5.875,5.875,164400.0
1992-03-24,5.75,6.125,5.75,5.875,95600.0
1992-03-25,5.75,6.0,5.75,5.75,14200.0
1992-03-26,5.375,6.0,5.375,6.0,66200.0
1992-03-27,5.375,5.75,5.375,5.75,31600.0
1992-03-30,5.875,5.875,5.375,5.75,1024800.0
1992-03-31,5.875,5.875,5.5,5.5,43000.0
1992-04-01,5.5,5.875,5.5,5.875,17400.0
1992-04-02,5.75,5.875,5.5,5.5,78200.0
1992-04-03,5.375,5.875,5.3125,5.875,1459000.0
1992-04-06,5.875,5.9375,5.5,5.5,69200.0
1992-04-07,5.625,6.0,5.625,5.875,86000.0
1992-04-08,5.625,5.75,5.5,5.625,105600.0
1992-04-09,5.5,5.75,5.5,5.6875,38000.0
1992-04-10,5.625,6.0,5.625,5.875,312200.0
1992-04-13,5.8125,6.0,5.625,6.0,25600.0
1992-04-14,5.625,6.0,5.625,6.0,34800.0
1992-04-15,6.0,6.0,5.625,6.0,62000.0
1992-04-16,6.0,6.125,5.75,5.75,89800.0
1992-04-20,5.75,6.125,5.75,5.75,135600.0
1992-04-21,6.0,6.125,5.75,6.125,128000.0
1992-04-22,5.75,6.125,5.75,5.875,230600.0
1992-04-23,5.875,6.125,5.875,5.875,359800.0
1992-04-24,5.75,6.125,5.75,6.125,10200.0
1992-04-27,6.0,6.0,5.75,5.75,50600.0
1992-04-28,5.625,6.0,5.625,6.0,49600.0
1992-04-29,5.625,5.875,5.625,5.625,20400.0
1992-04-30,5.875,6.0,5.625,5.875,13400.0
1992-05-01,5.8125,6.0,5.625,5.875,6800.0
1992-05-04,5.625,6.0,5.625,6.0,800.0
1992-05-05,5.875,6.0,5.625,6.0,15000.0
1992-05-06,5.8125,6.0,5.75,6.0,90800.0
1992-05-07,5.6875,6.0,5.6875,6.0,204200.0
1992-05-08,5.6875,5.6875,5.6875,5.6875,0.0
1992-05-11,5.875,6.0,5.625,5.625,8200.0
1992-05-12,5.625,6.0,5.625,6.0,97200.0
1992-05-13,5.5,5.75,5.5,5.625,132400.0
1992-05-14,5.5,5.75,5.5,5.75,7000.0
1992-05-15,5.125,5.625,5.125,5.5,90400.0
1992-05-18,5.25,5.375,5.125,5.125,22800.0
1992-05-19,5.0,5.375,4.875,5.125,811600.0
1992-05-20,5.25,5.25,5.0,5.25,3200.0
1992-05-21,5.25,5.25,5.0,5.0,8600.0
1992-05-22,5.25,5.25,5.0,5.25,8400.0
1992-05-26,5.0,5.25,5.0,5.25,17800.0
1992-05-27,5.0625,5.25,4.875,5.0,38600.0
1992-05-28,5.0,5.125,4.875,4.875,8800.0
1992-05-29,4.875,5.125,4.75,4.875,170200.0
1992-06-01,5.125,5.125,4.625,4.75,254200.0
1992-06-02,4.75,5.125,4.75,5.125,28600.0
1992-06-03,4.9375,5.0,4.75,4.75,12000.0
1992-06-04,5.0,5.0,4.75,5.0,15600.0
1992-06-05,5.0,5.0,4.75,4.75,3000.0
1992-06-08,4.875,5.0,4.75,5.0,20400.0
1992-06-09,4.5,5.0,4.5,5.0,125600.0
1992-06-10,4.5,4.75,4.5,4.5625,42600.0
1992-06-11,4.25,4.625,4.125,4.5,137800.0
1992-06-12,4.25,4.25,4.0,4.25,31200.0
1992-06-15,3.75,4.25,3.75,4.0,155000.0
1992-06-16,3.5625,4.0,3.5625,4.0,184200.0
1992-06-17,3.5625,3.75,3.5,3.5,88400.0
1992-06-18,3.375,3.75,3.3125,3.5,208400.0
1992-06-19,3.375,3.75,3.375,3.75,123000.0
1992-06-22,3.5625,3.75,3.3125,3.75,639600.0
1992-06-23,3.5,3.75,3.375,3.75,59200.0
1992-06-24,3.5625,3.75,3.375,3.75,115400.0
1992-06-25,3.5625,3.625,3.5625,3.625,19000.0
1992-06-26,3.5,3.625,3.375,3.5,15200.0
1992-06-29,3.625,3.625,3.5625,3.625,53400.0
1992-06-30,3.75,3.75,3.5,3.625,64600.0
1992-07-01,3.75,3.75,3.5,3.75,106600.0
1992-07-02,3.5,3.75,3.5,3.75,119600.0
1992-07-06,3.75,3.75,3.5,3.75,23600.0
1992-07-07,3.375,3.75,3.375,3.75,32800.0
1992-07-08,3.625,3.625,3.375,3.625,20400.0
1992-07-09,3.625,3.625,3.625,3.625,3400.0
1992-07-10,3.6875,3.75,3.5,3.625,167200.0
1992-07-13,3.5625,3.75,3.5,3.75,68200.0
1992-07-14,3.75,3.75,3.5,3.75,9000.0
1992-07-15,3.625,3.75,3.5,3.75,123800.0
1992-07-16,3.6875,3.75,3.5,3.5,86800.0
1992-07-17,3.75,3.75,3.5625,3.625,79200.0
1992-07-20,3.6875,3.75,3.5,3.5,80200.0
1992-07-21,3.875,3.875,3.5625,3.5625,336600.0
1992-07-22,3.75,3.875,3.625,3.875,71400.0
1992-07-23,4.375,4.625,3.8125,3.875,354800.0
1992-07-24,4.375,4.375,4.125,4.375,105200.0
1992-07-27,4.125,4.375,4.125,4.375,69400.0
1992-07-28,4.25,4.25,4.0625,4.25,437200.0
1992-07-29,4.25,4.25,4.125,4.25,29800.0
1992-07-30,4.0,4.25,4.0,4.25,4800.0
1992-07-31,4.25,4.25,4.0,4.25,51800.0
1992-08-03,4.25,4.25,4.0,4.25,2400.0
1992-08-04,4.125,4.25,4.0,4.0,120800.0
1992-08-05,4.375,4.375,4.0,4.25,171200.0
1992-08-06,4.125,4.375,4.125,4.375,19400.0
1992-08-07,4.5,4.5,4.125,4.125,51400.0
1992-08-10,4.25,4.5,4.25,4.5,7600.0
1992-08-11,4.25,4.5,4.25,4.25,9200.0
1992-08-12,4.5625,4.75,4.375,4.5,51200.0
1992-08-13,5.0,5.25,4.5,4.5,104200.0
1992-08-14,5.125,5.25,5.0,5.25,85400.0
1992-08-17,5.0625,5.25,5.0,5.25,14200.0
1992-08-18,4.875,5.25,4.875,5.25,60400.0
1992-08-19,4.875,5.125,4.875,5.0,51400.0
1992-08-20,4.875,5.125,4.75,5.125,27800.0
1992-08-21,4.5,4.75,4.5,4.75,37800.0
1992-08-24,4.5,4.5,4.5,4.5,11400.0
1992-08-25,4.625,4.625,4.375,4.5,7800.0
1992-08-26,4.625,4.625,4.375,4.375,400.0
1992-08-27,4.5625,4.625,4.25,4.625,149400.0
1992-08-28,4.5,4.75,4.375,4.625,15400.0
1992-08-31,4.75,4.75,4.375,4.375,11600.0
1992-09-01,5.0625,5.125,4.625,4.75,93400.0
1992-09-02,4.9375,5.125,4.75,5.125,49600.0
1992-09-03,5.125,5.125,4.875,5.0,270400.0
1992-09-04,5.0,5.25,5.0,5.0,146000.0
1992-09-08,5.375,5.375,5.0,5.25,231800.0
1992-09-09,5.5,5.625,5.125,5.375,161800.0
1992-09-10,5.5,5.625,5.375,5.375,42200.0
1992-09-11,5.375,5.625,5.375,5.375,75400.0
1992-09-14,5.5,5.75,5.5,5.5,36400.0
1992-09-15,5.5,5.75,5.5,5.5,10600.0
1992-09-16,5.375,5.625,5.375,5.375,25200.0
1992-09-17,5.125,5.5,5.125,5.375,105800.0
1992-09-18,5.125,5.25,5.125,5.125,8400.0
1992-09-21,5.375,5.375,5.125,5.375,15200.0
1992-09-22,5.0,5.375,5.0,5.375,20000.0
1992-09-23,5.0,5.25,5.0,5.0,7200.0
1992-09-24,5.0,5.25,5.0,5.0,89800.0
1992-09-25,5.125,5.375,5.0,5.1875,192000.0
1992-09-28,5.1875,5.375,5.125,5.125,143400.0
1992-09-29,5.25,5.375,5.0,5.125,220000.0
1992-09-30,5.3125,5.375,5.0,5.0,11600.0
1992-10-01,5.0,5.375,5.0,5.0,29600.0
1992-10-02,5.0,5.25,5.0,5.0,22000.0
1992-10-05,4.8125,5.125,4.75,5.0,51800.0
1992-10-06,4.875,5.125,4.75,4.875,46600.0
1992-10-07,4.875,5.0,4.625,5.0,20200.0
1992-10-08,4.8125,4.875,4.6875,4.875,6000.0
1992-10-09,4.625,4.875,4.625,4.875,8000.0
1992-10-12,4.75,4.75,4.625,4.625,1600.0
1992-10-13,4.875,4.875,4.625,4.625,7000.0
1992-10-14,4.875,4.875,4.625,4.625,8400.0
1992-10-15,4.75,4.875,4.625,4.625,5200.0
1992-10-16,4.625,4.875,4.625,4.625,5400.0
1992-10-19,5.0,5.0,4.625,4.875,5200.0
1992-10-20,5.0,5.0,4.625,4.625,6400.0
1992-10-21,5.0,5.0,4.75,5.0,4200.0
1992-10-22,4.625,5.0,4.625,4.75,35000.0
1992-10-23,5.0,5.0,4.75,5.0,13800.0
1992-10-26,4.875,5.0,4.625,4.625,20400.0
1992-10-27,4.875,4.875,4.625,4.625,19600.0
1992-10-28,4.625,4.875,4.625,4.625,6400.0
1992-10-29,4.625,4.875,4.625,4.625,9800.0
1992-10-30,4.5,4.875,4.5,4.875,21800.0
1992-11-02,4.75,4.875,4.5,4.875,58400.0
1992-11-03,4.75,5.0,4.625,4.75,71800.0
1992-11-04,5.0,5.0,4.75,5.0,29800.0
1992-11-05,5.0,5.125,4.875,5.0,39600.0
1992-11-06,4.875,5.125,4.875,5.125,6800.0
1992-11-09,5.625,5.625,4.875,4.875,90800.0
1992-11-10,5.5,5.75,5.5,5.75,251200.0
1992-11-11,5.625,5.625,5.375,5.625,14800.0
1992-11-12,5.75,5.75,5.375,5.375,189200.0
1992-11-13,6.0,6.125,5.625,5.75,69600.0
1992-11-16,6.375,6.375,6.0,6.125,75000.0
1992-11-17,6.25,6.375,6.125,6.375,51200.0
1992-11-18,6.25,6.25,5.875,6.25,4200.0
1992-11-19,5.875,6.25,5.875,6.25,22400.0
1992-11-20,5.6875,6.125,5.6875,5.875,84200.0
1992-11-23,5.625,5.875,5.375,5.5,436200.0
1992-11-24,5.375,5.625,5.375,5.625,6600.0
1992-11-25,5.5,5.625,5.375,5.375,9200.0
1992-11-27,5.5,5.625,5.5,5.625,4200.0
1992-11-30,5.625,5.625,5.375,5.375,47000.0
1992-12-01,5.5,5.625,5.375,5.625,277000.0
1992-12-02,5.5625,5.625,5.375,5.375,19000.0
1992-12-03,5.875,5.875,5.5,5.5,18000.0
1992-12-04,5.5,5.875,5.5,5.875,13400.0
1992-12-07,5.625,5.875,5.5,5.875,70800.0
1992-12-08,5.875,5.875,5.625,5.625,36400.0
1992-12-09,5.625,5.875,5.625,5.625,120000.0
1992-12-10,5.625,5.875,5.625,5.625,18800.0
1992-12-11,5.75,6.0,5.625,6.0,52000.0
1992-12-14,5.625,6.0,5.625,6.0,168800.0
1992-12-15,5.625,5.75,5.625,5.6875,14000.0
1992-12-16,5.625,5.6875,5.625,5.625,55200.0
1992-12-17,5.625,5.75,5.5,5.75,53400.0
1992-12-18,5.75,5.75,5.5,5.5,12200.0
1992-12-21,5.5,5.625,5.5,5.5,42400.0
1992-12-22,5.5,5.75,5.5,5.5,197000.0
1992-12-23,5.375,5.625,5.125,5.625,84600.0
1992-12-24,5.375,5.375,5.125,5.125,18200.0
1992-12-28,5.25,5.25,5.125,5.125,40000.0
1992-12-29,5.125,5.25,5.125,5.25,42400.0
1992-12-30,4.875,5.125,4.875,5.125,25000.0
1992-12-31,4.875,5.125,4.875,5.125,30600.0
1993-01-04,5.125,5.125,4.875,5.125,27200.0
1993-01-05,5.0,5.125,5.0,5.0,146600.0
1993-01-06,5.0,5.125,5.0,5.0,13400.0
1993-01-07,5.25,5.25,5.0,5.125,36800.0
1993-01-08,5.0,5.25,5.0,5.25,8400.0
1993-01-11,5.375,5.375,5.0,5.0,59400.0
1993-01-12,5.375,5.375,5.0,5.375,41600.0
1993-01-13,5.0,5.375,5.0,5.375,34000.0
1993-01-14,5.0,5.125,5.0,5.0,52800.0
1993-01-15,5.0,5.375,5.0,5.375,53800.0
1993-01-18,5.0,5.125,5.0,5.0,85200.0
1993-01-19,5.0,5.375,5.0,5.0,2400.0
1993-01-20,5.0,5.125,5.0,5.125,29200.0
1993-01-21,5.125,5.25,5.0,5.0,25800.0
1993-01-22,5.0,5.125,5.0,5.0,105600.0
1993-01-25,5.0,5.125,5.0,5.0,10400.0
1993-01-26,4.875,5.125,4.875,5.0,31000.0
1993-01-27,4.875,5.125,4.875,5.125,15600.0
1993-01-28,4.875,4.875,4.75,4.75,5800.0
1993-01-29,5.0,5.0,4.875,4.875,44800.0
1993-02-01,5.0,5.0,4.875,4.875,45000.0
1993-02-02,4.875,5.125,4.875,4.875,18200.0
1993-02-03,4.9375,5.0,4.875,4.875,56400.0
1993-02-04,4.9375,5.125,4.875,4.875,35200.0
1993-02-05,4.9375,5.0,4.875,5.0,66800.0
1993-02-08,4.75,5.0,4.625,4.875,139600.0
1993-02-09,4.625,4.75,4.625,4.625,82200.0
1993-02-10,4.625,4.75,4.5,4.5625,29200.0
1993-02-11,4.375,4.625,4.375,4.625,23000.0
1993-02-12,4.375,4.5,4.125,4.5,24200.0
1993-02-16,4.25,4.375,4.0,4.125,22200.0
1993-02-17,4.0,4.0,4.0,4.0,3200.0
1993-02-18,4.0,4.25,4.0,4.25,9600.0
1993-02-19,4.25,4.25,3.875,4.0625,19800.0
1993-02-22,4.0,4.0,3.75,3.875,35800.0
1993-02-23,3.5,3.875,3.3125,3.75,114400.0
1993-02-24,3.5,3.5,3.25,3.5,284200.0
1993-02-25,3.375,3.5,3.25,3.5,123600.0
1993-02-26,3.75,3.875,3.375,3.5,169800.0
1993-03-01,4.0,4.0,3.625,3.875,155400.0
1993-03-02,3.875,4.125,3.875,4.0,23800.0
1993-03-03,4.125,4.375,3.875,4.125,140600.0
1993-03-04,4.25,4.375,4.0,4.375,10000.0
1993-03-05,4.375,4.375,4.125,4.125,5400.0
1993-03-08,4.125,4.375,4.125,4.375,18600.0
1993-03-09,3.875,4.25,3.875,4.0,18400.0
1993-03-10,4.0,4.125,3.875,3.875,38000.0
1993-03-11,3.75,4.0,3.75,4.0,9600.0
1993-03-12,3.875,4.0,3.8125,3.8125,18600.0
1993-03-15,4.0,4.0,3.75,3.75,800.0
1993-03-16,4.0,4.0,3.8125,4.0,180200.0
1993-03-17,4.0,4.0,3.75,4.0,134200.0
1993-03-18,4.0625,4.125,3.875,4.0,85400.0
1993-03-19,3.875,4.125,3.875,4.125,55600.0
1993-03-22,3.875,4.0,3.75,3.75,29000.0
1993-03-23,3.75,4.125,3.75,3.75,99600.0
1993-03-24,3.875,4.0,3.75,3.75,11600.0
1993-03-25,4.125,4.125,3.75,4.125,45200.0
1993-03-26,4.125,4.125,3.75,4.125,29800.0
1993-03-29,3.875,4.125,3.75,4.125,35800.0
1993-03-30,3.8125,4.125,3.75,4.125,284400.0
1993-03-31,4.0,4.0,3.75,3.75,17000.0
1993-04-01,3.75,4.0,3.75,4.0,41600.0
1993-04-02,3.75,4.0,3.75,3.875,23200.0
1993-04-05,3.75,4.0,3.75,4.0,10800.0
1993-04-06,3.75,3.875,3.75,3.75,18800.0
1993-04-07,3.75,4.0,3.75,3.875,20200.0
1993-04-08,3.875,4.0,3.75,3.75,16400.0
1993-04-12,3.875,4.125,3.875,4.0,39200.0
1993-04-13,4.0625,4.25,4.0,4.0,25800.0
1993-04-14,3.875,4.25,3.875,4.25,77000.0
1993-04-15,4.0,4.125,3.875,4.125,8600.0
1993-04-16,3.875,4.125,3.875,4.125,14000.0
1993-04-19,4.0,4.125,3.875,3.875,128400.0
1993-04-20,4.0,4.25,3.9375,4.0,44800.0
1993-04-21,4.0625,4.125,3.875,4.125,12400.0
1993-04-22,4.125,4.125,3.875,3.875,5800.0
1993-04-23,3.9375,4.125,3.875,3.875,239400.0
1993-04-26,3.9375,4.125,3.75,3.875,50800.0
1993-04-27,3.875,4.0,3.75,4.0,4400.0
1993-04-28,4.0625,4.125,3.75,4.0,58000.0
1993-04-29,4.125,4.125,4.0,4.125,800.0
1993-04-30,4.125,4.125,3.875,3.875,5400.0
1993-05-03,3.875,4.25,3.875,4.25,1800.0
1993-05-04,4.25,4.25,3.875,4.25,38400.0
1993-05-05,4.0625,4.25,3.875,4.0625,454000.0
1993-05-06,4.0,4.25,3.875,3.875,205600.0
1993-05-07,4.5,4.875,4.0,4.25,301800.0
1993-05-10,4.875,5.0,4.375,4.75,118800.0
1993-05-11,4.875,5.0,4.625,5.0,209000.0
1993-05-12,4.625,5.0,4.625,5.0,157000.0
1993-05-13,5.0,5.125,4.625,5.0,162200.0
1993-05-14,4.875,5.125,4.875,5.125,54600.0
1993-05-17,4.9375,5.125,4.875,5.125,35000.0
1993-05-18,5.0,5.125,4.75,5.125,45400.0
1993-05-19,5.125,5.125,4.875,4.875,12200.0
1993-05-20,5.625,5.625,5.0,5.125,174200.0
1993-05-21,6.25,6.25,5.5,5.5,180000.0
1993-05-24,5.625,6.25,5.625,6.0,142600.0
1993-05-25,5.25,6.0,5.0625,6.0,158200.0
1993-05-26,5.375,5.375,5.0,5.0,101200.0
1993-05-27,5.375,5.375,5.125,5.375,153800.0
1993-05-28,5.75,6.125,5.375,5.375,132000.0
1993-06-01,6.125,6.125,5.75,6.125,72800.0
1993-06-02,5.875,6.125,5.75,6.125,155400.0
1993-06-03,5.875,6.125,5.875,6.125,249200.0
1993-06-04,6.0,6.125,5.75,6.125,57800.0
1993-06-07,6.125,6.125,5.75,6.125,11600.0
1993-06-08,5.5,6.125,5.5,5.75,117000.0
1993-06-09,5.625,5.875,5.5,5.5,236000.0
1993-06-10,5.875,5.875,5.5,5.875,64200.0
1993-06-11,5.625,5.875,5.625,5.875,92000.0
1993-06-14,5.625,5.875,5.5,5.875,24600.0
1993-06-15,5.5,5.875,5.375,5.875,108400.0
1993-06-16,5.5,5.625,5.125,5.625,120800.0
1993-06-17,5.25,5.5,5.25,5.5,7600.0
1993-06-18,5.125,5.5,5.125,5.5,108000.0
1993-06-21,5.125,5.5,5.125,5.3125,30400.0
1993-06-22,5.375,5.375,5.125,5.125,2600.0
1993-06-23,5.125,5.375,5.125,5.375,19000.0
1993-06-24,4.875,5.25,4.875,5.25,90800.0
1993-06-25,4.875,5.125,4.875,5.125,31800.0
1993-06-28,5.0,5.125,4.9375,5.125,94800.0
1993-06-29,4.875,5.125,4.875,4.875,53400.0
1993-06-30,4.75,5.0625,4.75,5.0,63800.0
1993-07-01,4.75,5.0,4.75,4.75,43200.0
1993-07-02,4.75,5.0,4.75,4.75,7600.0
1993-07-06,5.0,5.0,4.8125,4.8125,123000.0
1993-07-07,5.0,5.0,4.875,4.9375,28400.0
1993-07-08,5.25,5.25,5.0,5.0,50400.0
1993-07-09,5.0,5.375,5.0,5.25,18400.0
1993-07-12,5.25,5.5,5.0,5.375,54600.0
1993-07-13,5.375,5.375,5.25,5.25,122400.0
1993-07-14,5.4375,5.625,5.25,5.25,51400.0
1993-07-15,5.5,5.5,5.25,5.25,25800.0
1993-07-16,5.375,5.375,5.0,5.25,467800.0
1993-07-19,5.0,5.375,5.0,5.375,26000.0
1993-07-20,5.375,5.375,5.0,5.0,8800.0
1993-07-21,5.125,5.125,5.0,5.0,18000.0
1993-07-22,4.75,5.25,4.75,5.0,56400.0
1993-07-23,4.625,5.0,4.25,4.875,124000.0
1993-07-26,4.375,4.625,4.25,4.25,8400.0
1993-07-27,4.5,4.625,4.4375,4.625,9000.0
1993-07-28,4.4375,4.625,4.25,4.25,53600.0
1993-07-29,4.875,4.875,4.5625,4.625,36200.0
1993-07-30,4.875,4.875,4.625,4.875,13600.0
1993-08-02,4.9375,5.0,4.75,4.875,67800.0
1993-08-03,5.375,5.375,4.875,5.0,135000.0
1993-08-04,5.125,5.3125,5.125,5.3125,40800.0
1993-08-05,5.25,5.5,5.25,5.25,39200.0
1993-08-06,5.0,5.375,5.0,5.375,44400.0
1993-08-09,4.875,5.25,4.875,5.0,26600.0
1993-08-10,5.125,5.125,4.875,5.125,52600.0
1993-08-11,4.875,5.125,4.875,5.125,76400.0
1993-08-12,4.75,5.125,4.75,4.875,173800.0
1993-08-13,5.0,5.0,4.75,5.0,8800.0
1993-08-16,5.0,5.0,4.75,5.0,14600.0
1993-08-17,4.75,5.0,4.75,4.75,77200.0
1993-08-18,5.125,5.125,4.75,4.9375,63000.0
1993-08-19,4.9375,5.125,4.75,5.125,42400.0
1993-08-20,4.875,4.875,4.75,4.75,1000.0
1993-08-23,5.125,5.125,4.875,5.125,26400.0
1993-08-24,5.125,5.25,4.875,5.125,116000.0
1993-08-25,5.25,5.5,5.125,5.25,77400.0
1993-08-26,5.0,5.375,4.875,5.375,33000.0
1993-08-27,5.0,5.125,4.875,4.875,76600.0
1993-08-30,5.0,5.125,4.875,4.875,5000.0
1993-08-31,5.0,5.125,4.875,4.875,23400.0
1993-09-01,4.875,4.9375,4.875,4.875,2400.0
1993-09-02,4.875,4.875,4.875,4.875,7600.0
1993-09-03,4.875,5.125,4.875,5.125,36400.0
1993-09-07,5.0,5.125,4.875,5.125,76400.0
1993-09-08,5.0625,5.125,4.875,4.875,41200.0
1993-09-09,5.0,5.125,4.875,5.125,122000.0
1993-09-10,5.0,5.25,5.0,5.25,52600.0
1993-09-13,5.0,5.375,5.0,5.25,12800.0
1993-09-14,5.3125,5.375,5.25,5.375,13000.0
1993-09-15,5.375,5.375,5.125,5.125,19800.0
1993-09-16,5.375,5.5,5.25,5.375,78000.0
1993-09-17,5.375,5.5,5.25,5.5,60400.0
1993-09-20,5.5,5.5,5.25,5.25,34800.0
1993-09-21,5.5625,5.75,5.375,5.375,56200.0
1993-09-22,5.5,5.75,5.5,5.5,41200.0
1993-09-23,5.75,5.75,5.5,5.5,61400.0
1993-09-24,5.5625,5.75,5.5,5.5,11600.0
1993-09-27,5.5,5.75,5.5,5.5,13200.0
1993-09-28,5.625,5.75,5.5,5.5625,50200.0
1993-09-29,6.5,6.625,6.125,6.375,388800.0
1993-09-30,6.375,6.5,6.125,6.5,194400.0
1993-10-01,6.25,6.375,6.0,6.125,137600.0
1993-10-04,6.375,6.375,6.0,6.25,210200.0
1993-10-05,6.25,6.375,6.125,6.375,52000.0
1993-10-06,6.375,6.375,6.125,6.25,184600.0
1993-10-07,6.375,6.375,6.125,6.375,97800.0
1993-10-08,6.5,6.5,6.25,6.5,209200.0
1993-10-11,6.875,7.125,6.25,6.5,277000.0
1993-10-12,7.625,7.625,7.125,7.375,413600.0
1993-10-13,7.6875,7.875,7.375,7.625,225000.0
1993-10-14,9.375,9.375,8.0,8.125,740800.0
1993-10-15,9.0,9.5,8.75,9.125,400600.0
1993-10-18,8.5,9.0,8.25,9.0,281200.0
1993-10-19,8.0,8.5,8.0,8.25,110000.0
1993-10-20,7.5,8.375,7.25,8.0,195800.0
1993-10-21,7.375,7.625,7.25,7.625,29000.0
1993-10-22,7.375,7.5,7.25,7.25,44800.0
1993-10-25,7.25,7.625,7.25,7.5,34000.0
1993-10-26,7.625,7.625,7.375,7.625,20000.0
1993-10-27,7.5,7.625,7.375,7.625,16200.0
1993-10-28,7.5,7.75,7.375,7.375,132400.0
1993-10-29,7.5,7.75,7.5,7.75,62200.0
1993-11-01,7.75,7.75,7.5,7.75,122000.0
1993-11-02,7.875,7.875,7.625,7.75,146200.0
1993-11-03,8.0,8.0625,7.75,7.875,266200.0
1993-11-04,7.75,8.125,7.75,8.0,256400.0
1993-11-05,7.875,8.125,7.75,7.75,140200.0
1993-11-08,7.625,8.0,7.625,8.0,79000.0
1993-11-09,7.8125,8.0,7.75,7.75,46400.0
1993-11-10,8.0,8.0,7.625,7.75,248200.0
1993-11-11,7.875,8.0,7.625,7.625,33800.0
1993-11-12,8.125,8.375,7.625,8.0,197800.0
1993-11-15,8.0,8.375,7.875,8.375,49200.0
1993-11-16,8.25,8.25,8.0,8.0625,34200.0
1993-11-17,7.875,8.25,7.875,8.0,70800.0
1993-11-18,7.875,8.25,7.75,7.875,105000.0
1993-11-19,7.875,8.0,7.625,7.875,35200.0
1993-11-22,7.8125,8.0,7.625,8.0,36400.0
1993-11-23,7.625,8.0,7.625,8.0,17600.0
1993-11-24,8.125,8.375,7.75,7.75,126800.0
1993-11-26,8.375,8.375,8.125,8.125,2200.0
1993-11-29,8.125,8.375,8.125,8.375,25000.0
1993-11-30,8.0,8.3125,7.75,8.125,79400.0
1993-12-01,8.0,8.0,7.75,8.0,48400.0
1993-12-02,7.8125,8.0,7.75,8.0,28600.0
1993-12-03,7.75,8.0,7.75,8.0,7800.0
1993-12-06,7.75,8.0,7.75,8.0,38600.0
1993-12-07,7.75,8.0,7.625,7.75,57200.0
1993-12-08,7.75,7.875,7.5,7.625,102800.0
1993-12-09,7.875,7.875,7.5,7.5,39000.0
1993-12-10,7.875,8.25,7.5,7.5,114600.0
1993-12-13,8.0,8.25,7.875,8.25,18400.0
1993-12-14,8.0,8.25,7.75,8.0,85800.0
1993-12-15,7.75,8.0,7.75,7.75,27200.0
1993-12-16,8.75,9.0,7.75,8.0,815400.0
1993-12-17,8.375,8.75,8.25,8.625,359400.0
1993-12-20,8.375,8.625,8.375,8.625,107600.0
1993-12-21,8.375,8.625,8.25,8.625,85000.0
1993-12-22,8.625,8.625,8.25,8.25,43000.0
1993-12-23,8.375,8.625,8.25,8.25,81800.0
1993-12-27,8.5,8.625,8.25,8.625,18000.0
1993-12-28,8.625,8.75,8.375,8.375,202600.0
1993-12-29,8.6875,8.75,8.375,8.5625,87400.0
1993-12-30,8.625,8.75,8.5,8.75,14000.0
1993-12-31,9.25,9.25,8.625,8.75,151200.0
1994-01-03,9.0625,9.25,9.0,9.125,131800.0
1994-01-04,9.0,9.25,9.0,9.0,26600.0
1994-01-05,9.0,9.25,9.0,9.0,229800.0
1994-01-06,9.625,9.75,9.0,9.25,560600.0
1994-01-07,9.625,10.0,9.625,9.875,266600.0
1994-01-10,9.625,9.875,9.375,9.625,73600.0
1994-01-11,9.5,9.75,9.25,9.75,108000.0
1994-01-12,9.25,9.5,9.25,9.5,125000.0
1994-01-13,9.125,9.375,9.125,9.125,130400.0
1994-01-14,9.4375,9.5,9.125,9.375,40200.0
1994-01-17,9.0,9.5,9.0,9.5,57400.0
1994-01-18,9.25,9.25,8.625,8.75,109400.0
1994-01-19,9.0625,9.25,9.0,9.0,77200.0
1994-01-20,9.125,9.25,9.0,9.25,17600.0
1994-01-21,9.25,9.625,9.25,9.25,38800.0
1994-01-24,9.5,9.5,9.125,9.3125,302000.0
1994-01-25,9.0,9.375,9.0,9.25,2765400.0
1994-01-26,9.0,9.125,8.9375,9.0,545400.0
1994-01-27,9.0,9.25,8.9375,8.9375,162000.0
1994-01-28,9.1875,9.25,9.0,9.25,94000.0
1994-01-31,9.5,9.625,9.0,9.25,202000.0
1994-02-01,9.5625,9.625,9.25,9.5,213400.0
1994-02-02,9.5,9.625,9.25,9.375,468000.0
1994-02-03,9.3125,9.5,9.25,9.25,33200.0
1994-02-04,9.125,9.5,9.125,9.5,27600.0
1994-02-07,9.125,9.375,9.0,9.125,210600.0
1994-02-08,9.25,9.375,9.125,9.125,100000.0
1994-02-09,9.125,9.375,9.0,9.375,52000.0
1994-02-10,9.125,9.375,8.875,9.375,399600.0
1994-02-11,9.0625,9.125,8.875,8.875,40200.0
1994-02-14,9.125,9.125,8.875,9.125,80800.0
1994-02-15,8.875,9.125,8.875,9.125,59000.0
1994-02-16,9.0,9.125,8.875,8.875,24200.0
1994-02-17,9.0,9.125,8.875,9.125,68000.0
1994-02-18,8.875,9.125,8.875,8.875,69400.0
1994-02-22,9.0,9.125,8.875,8.875,44600.0
1994-02-23,9.0625,9.125,8.875,9.125,58600.0
1994-02-24,9.0,9.125,8.875,8.875,179000.0
1994-02-25,8.375,9.0,8.25,8.875,1175400.0
1994-02-28,8.5,8.75,8.375,8.375,123000.0
1994-03-01,8.625,8.75,8.5,8.75,237600.0
1994-03-02,8.5625,8.75,8.5,8.5,30400.0
1994-03-03,8.5,8.75,8.5,8.5,181800.0
1994-03-04,8.5,8.75,8.375,8.5625,98000.0
1994-03-07,8.4375,8.75,8.375,8.375,191600.0
1994-03-08,8.375,8.625,8.25,8.375,314200.0
1994-03-09,8.375,8.375,8.125,8.25,230200.0
1994-03-10,8.375,8.375,8.125,8.125,26200.0
1994-03-11,8.125,8.375,8.125,8.125,105000.0
1994-03-14,8.125,8.25,8.0,8.0,143200.0
1994-03-15,7.875,8.125,7.75,8.0,173200.0
1994-03-16,7.6875,7.875,7.625,7.75,87800.0
1994-03-17,8.0,8.0,7.625,8.0,79800.0
1994-03-18,7.8125,8.0,7.625,8.0,158400.0
1994-03-21,7.875,8.0,7.75,7.75,22000.0
1994-03-22,7.875,8.0,7.625,7.625,55400.0
1994-03-23,7.625,7.875,7.625,7.625,117600.0
1994-03-24,7.0,7.75,6.6875,7.625,241800.0
1994-03-25,7.125,7.375,6.875,7.375,383000.0
1994-03-28,6.625,7.125,6.625,7.125,299600.0
1994-03-29,6.5,6.8125,6.375,6.5,470800.0
1994-03-30,6.125,6.5,6.125,6.375,175600.0
1994-03-31,6.6875,6.6875,6.0625,6.375,312000.0
1994-04-04,6.75,6.75,6.25,6.5,65600.0
1994-04-05,7.0625,7.125,6.375,6.75,56400.0
1994-04-06,6.9375,7.125,6.75,7.125,227400.0
1994-04-07,7.625,7.625,6.75,7.125,116000.0
1994-04-08,7.375,7.75,7.25,7.25,63600.0
1994-04-11,7.375,7.75,7.375,7.5,88400.0
1994-04-12,7.0,7.5625,7.0,7.5625,47400.0
1994-04-13,7.0,7.25,6.625,7.25,120600.0
1994-04-14,6.625,7.0,6.625,6.625,63000.0
1994-04-15,6.875,6.875,6.625,6.875,28200.0
1994-04-18,6.625,6.875,6.625,6.875,49600.0
1994-04-19,6.4375,6.875,6.25,6.5,133600.0
1994-04-20,6.25,6.5,6.25,6.5,45000.0
1994-04-21,6.25,6.5,6.125,6.125,233000.0
1994-04-22,6.5,6.5,6.125,6.5,237800.0
1994-04-25,6.625,6.625,6.25,6.625,25000.0
1994-04-26,6.625,6.625,6.25,6.625,9800.0
1994-04-28,6.75,6.875,6.5,6.625,35800.0
1994-04-29,6.8125,6.8125,6.5,6.5,4400.0
1994-05-02,7.0,7.0,6.5,6.875,478400.0
1994-05-03,6.75,7.0,6.75,6.75,57800.0
1994-05-04,6.8125,6.875,6.75,6.75,18400.0
1994-05-05,7.125,7.125,6.75,7.0,515000.0
1994-05-06,7.0,7.125,6.875,7.125,13000.0
1994-05-09,6.875,7.125,6.875,6.875,39400.0
1994-05-10,6.875,7.125,6.875,7.125,51200.0
1994-05-11,6.75,7.125,6.75,7.0,124600.0
1994-05-12,6.875,7.125,6.75,6.9375,142800.0
1994-05-13,6.625,7.0,6.625,6.625,18400.0
1994-05-16,6.625,6.75,6.625,6.625,42000.0
1994-05-17,6.75,6.875,6.375,6.625,45400.0
1994-05-18,6.25,6.75,6.25,6.75,25600.0
1994-05-19,6.375,6.625,6.125,6.625,119800.0
1994-05-20,6.375,6.375,6.125,6.375,474600.0
1994-05-23,6.1875,6.375,6.125,6.125,21200.0
1994-05-24,6.25,6.375,6.125,6.1875,8600.0
1994-05-25,6.375,6.375,6.0,6.375,781600.0
1994-05-26,6.0625,6.375,6.0,6.0,17400.0
1994-05-27,6.375,6.375,5.9375,6.0,221800.0
1994-05-31,6.375,6.375,6.0,6.0625,197800.0
1994-06-01,6.5,6.5,6.0,6.0,277800.0
1994-06-02,6.5,6.5,6.125,6.5,23000.0
1994-06-03,6.375,6.5,6.375,6.5,9000.0
1994-06-06,6.5,6.625,6.375,6.375,31600.0
1994-06-07,6.3125,6.625,6.25,6.625,123800.0
1994-06-08,6.375,6.375,6.25,6.3125,109800.0
1994-06-09,6.382812976837158,6.5,6.25,6.375,39200.0
1994-06-10,6.25,6.5,6.25,6.5,2600.0
1994-06-13,6.25,6.5,6.25,6.5,4400.0
1994-06-14,6.5,6.6875,6.25,6.25,209000.0
1994-06-15,6.6875,6.875,6.5,6.875,142000.0
1994-06-16,6.875,6.875,6.5,6.5,19800.0
1994-06-17,6.625,6.875,6.625,6.875,198000.0
1994-06-20,6.625,6.875,6.5,6.625,77000.0
1994-06-21,6.25,6.625,6.25,6.625,22400.0
1994-06-22,6.25,6.5,6.25,6.375,5200.0
1994-06-23,6.125,6.375,6.125,6.25,106600.0
1994-06-24,5.875,6.25,5.875,6.0,53600.0
1994-06-27,5.9375,6.125,5.875,5.875,89000.0
1994-06-28,5.875,6.125,5.8125,6.125,92400.0
1994-06-29,5.9375,6.125,5.875,6.125,87600.0
1994-06-30,6.125,6.125,5.75,5.875,53200.0
1994-07-01,5.5,6.125,5.5,5.875,163000.0
1994-07-05,5.25,5.75,5.25,5.5,52000.0
1994-07-06,5.5,5.625,5.25,5.25,24400.0
1994-07-07,5.25,5.625,5.25,5.3125,71200.0
1994-07-08,5.46875,5.625,5.25,5.5625,34400.0
1994-07-11,5.5,5.625,5.25,5.25,5800.0
1994-07-12,5.25,5.625,5.25,5.5,29600.0
1994-07-13,5.5625,5.625,5.25,5.25,314000.0
1994-07-14,5.75,5.875,5.5,5.625,279000.0
1994-07-15,5.875,5.875,5.5,5.5,3200.0
1994-07-18,5.625,5.875,5.625,5.875,19200.0
1994-07-19,5.75,5.875,5.625,5.875,12000.0
1994-07-20,5.75,5.875,5.625,5.625,21800.0
1994-07-21,5.875,5.875,5.625,5.625,39200.0
1994-07-22,5.875,5.875,5.875,5.875,12000.0
1994-07-25,5.625,5.875,5.625,5.625,39600.0
1994-07-26,5.5,5.75,5.5,5.625,45800.0
1994-07-27,5.5,5.625,5.25,5.5,26200.0
1994-07-28,5.625,5.625,5.25,5.25,82600.0
1994-07-29,5.625,5.75,5.5,5.75,13800.0
1994-08-01,5.625,5.75,5.5,5.75,5600.0
1994-08-02,5.5,5.75,5.5,5.75,20600.0
1994-08-03,5.75,5.75,5.5,5.75,81600.0
1994-08-04,5.75,5.875,5.5,5.6875,16200.0
1994-08-05,5.5,5.875,5.5,5.875,20800.0
1994-08-08,6.125,6.125,5.5,5.5,55800.0
1994-08-09,6.75,6.75,6.125,6.125,119600.0
1994-08-10,7.25,7.5,6.5,6.75,219600.0
1994-08-11,7.375,7.5,7.125,7.25,251200.0
1994-08-12,7.25,7.375,7.0,7.375,101000.0
1994-08-15,7.25,7.25,6.625,6.6875,65800.0
1994-08-16,7.25,7.25,6.875,7.0,15400.0
1994-08-17,6.8125,7.25,6.75,6.875,278200.0
1994-08-18,6.875,6.875,6.59375,6.75,697000.0
1994-08-19,6.8125,6.875,6.75,6.875,128000.0
1994-08-22,6.8125,6.875,6.625,6.875,203400.0
1994-08-23,6.8125,6.875,6.75,6.875,3800.0
1994-08-24,7.25,7.25,6.625,6.875,68000.0
1994-08-25,7.5,7.5625,7.0,7.25,126000.0
1994-08-26,7.3125,7.5,7.25,7.25,81600.0
1994-08-29,7.125,7.5,6.875,7.25,95600.0
1994-08-30,7.0625,7.25,6.875,7.25,6400.0
1994-08-31,7.1875,7.25,6.875,6.875,3400.0
1994-09-01,6.875,7.25,6.875,6.875,67800.0
1994-09-02,7.21875,7.25,7.0,7.25,28800.0
1994-09-06,7.5,7.5,7.0,7.0,11800.0
1994-09-07,7.375,7.5,7.1875,7.375,30800.0
1994-09-08,7.375,7.75,7.0625,7.25,226400.0
1994-09-09,7.75,7.75,7.375,7.75,58000.0
1994-09-12,7.625,7.75,7.5,7.5,53400.0
1994-09-13,7.25,7.375,6.875,7.375,254600.0
1994-09-14,7.75,7.75,7.25,7.375,48600.0
1994-09-15,7.375,7.75,7.25,7.5,116600.0
1994-09-16,7.125,7.5,7.0,7.5,67000.0
1994-09-19,7.125,7.25,7.0,7.25,38600.0
1994-09-20,7.25,7.375,7.125,7.375,30200.0
1994-09-21,7.375,7.375,7.0,7.125,75800.0
1994-09-22,7.5,7.75,7.0,7.375,288400.0
1994-09-23,7.75,7.75,7.375,7.375,538200.0
1994-09-26,7.4375,7.625,7.375,7.625,109400.0
1994-09-27,7.25,7.5,7.125,7.375,77200.0
1994-09-28,7.3125,7.3125,7.125,7.125,6600.0
1994-09-29,7.0625,7.5,7.0,7.5,133600.0
1994-09-30,7.125,7.25,7.0,7.25,377600.0
1994-10-03,7.0625,7.25,7.0,7.25,10400.0
1994-10-04,7.0625,7.25,7.0,7.25,17800.0
1994-10-05,7.0,7.25,6.875,7.25,32200.0
1994-10-06,6.9375,7.0625,6.875,6.875,108200.0
1994-10-07,6.8125,7.0,6.75,7.0,140200.0
1994-10-10,7.0625,7.125,6.75,7.125,13800.0
1994-10-11,6.875,7.125,6.75,6.90625,69400.0
1994-10-12,6.75,7.125,6.75,7.125,98600.0
1994-10-13,6.75,7.125,6.625,7.125,130000.0
1994-10-14,6.625,6.75,6.625,6.625,6600.0
1994-10-17,6.8125,7.0,6.75,7.0,39400.0
1994-10-18,7.0,7.0,6.75,7.0,39800.0
1994-10-19,7.0,7.0,6.75,7.0,17600.0
1994-10-20,6.75,7.0,6.625,6.8125,18800.0
1994-10-21,6.5,7.0,6.5,6.625,89000.0
1994-10-24,6.6875,6.875,6.5,6.5,37800.0
1994-10-25,6.53125,6.5625,6.5,6.5,22200.0
1994-10-26,6.75,6.875,6.5,6.5,13000.0
1994-10-27,6.5,6.75,6.5,6.5625,52200.0
1994-10-28,6.6875,6.6875,6.5,6.5,11600.0
1994-10-31,6.5625,6.875,6.5,6.5,13000.0
1994-11-01,6.59375,6.75,6.375,6.375,24400.0
1994-11-02,6.5,6.5,6.375,6.375,2600.0
1994-11-03,6.375,6.375,6.375,6.375,400.0
1994-11-04,6.375,6.75,6.375,6.375,11800.0
1994-11-07,6.5625,6.5625,6.375,6.375,17200.0
1994-11-08,6.375,6.75,6.375,6.375,22600.0
1994-11-09,6.375,6.75,6.375,6.375,13000.0
1994-11-10,6.75,6.875,6.375,6.375,35000.0
1994-11-11,7.0,7.0,6.5,6.5,18000.0
1994-11-14,7.0,7.0,6.625,6.625,77600.0
1994-11-15,7.125,7.125,6.75,6.75,61800.0
1994-11-16,7.0625,7.25,6.875,7.25,100800.0
1994-11-17,7.0625,7.25,6.875,7.25,25400.0
1994-11-18,7.25,7.25,6.875,6.875,9400.0
1994-11-21,6.875,7.25,6.875,7.25,34200.0
1994-11-22,6.875,7.25,6.875,6.875,18400.0
1994-11-23,7.125,7.125,6.75,6.875,25000.0
1994-11-25,6.875,7.0,6.875,7.0,2800.0
1994-11-28,6.9375,7.0,6.75,6.75,21600.0
1994-11-29,7.0,7.0625,6.75,6.75,107600.0
1994-11-30,6.875,7.0,6.875,6.875,83800.0
1994-12-01,6.875,7.0,6.875,6.875,12000.0
1994-12-02,6.625,6.875,6.5,6.875,110600.0
1994-12-05,6.5,6.625,6.375,6.375,121200.0
1994-12-06,6.625,6.625,6.375,6.375,8200.0
1994-12-07,6.5,6.5,6.375,6.375,51600.0
1994-12-08,5.5625,6.5,5.5,6.375,146600.0
1994-12-09,5.75,6.125,5.5,5.5,300800.0
1994-12-12,6.125,6.125,5.75,5.75,19800.0
1994-12-13,5.9375,6.125,5.75,5.75,20600.0
1994-12-14,6.125,6.125,5.75,5.75,34600.0
1994-12-15,6.125,6.125,5.75,6.0625,81400.0
1994-12-16,6.125,6.125,5.875,6.125,69400.0
1994-12-19,5.75,6.125,5.75,5.875,46000.0
1994-12-20,6.125,6.125,5.75,5.75,110600.0
1994-12-21,6.125,6.375,5.75,5.875,159200.0
1994-12-22,6.3125,6.375,5.875,5.875,161400.0
1994-12-23,6.1875,6.375,6.0,6.375,17600.0
1994-12-27,7.0,7.0,6.0,6.375,120200.0
1994-12-28,7.0,7.0,6.625,6.75,30200.0
1994-12-29,7.125,7.5,6.625,6.8125,173400.0
1994-12-30,7.5,7.625,7.125,7.125,155400.0
1995-01-03,7.5,7.5,7.375,7.5,32400.0
1995-01-04,7.125,7.625,7.125,7.625,86200.0
1995-01-05,7.0625,7.25,7.0,7.25,32000.0
1995-01-06,7.375,7.375,7.0,7.0,51000.0
1995-01-09,7.484375,7.625,7.125,7.125,76600.0
1995-01-10,8.0,8.125,7.5,7.625,120400.0
1995-01-11,7.625,8.125,7.625,7.75,319600.0
1995-01-12,7.875,8.125,7.625,7.625,32400.0
1995-01-13,7.5,8.125,6.5,7.75,87800.0
1995-01-16,7.3125,7.75,7.25,7.75,153000.0
1995-01-17,7.25,7.5,7.125,7.125,80800.0
1995-01-18,6.875,7.25,6.6875,7.25,85800.0
1995-01-19,6.875,7.0,6.625,6.625,23400.0
1995-01-20,7.25,7.375,6.875,7.25,150800.0
1995-01-23,7.375,7.375,7.0,7.125,11400.0
1995-01-24,7.25,7.25,7.0,7.0,5800.0
1995-01-25,6.875,7.125,6.75,6.75,50000.0
1995-01-26,7.5,7.75,7.125,7.25,242400.0
1995-01-27,8.0,8.0,7.5,7.625,179400.0
1995-01-30,7.6875,8.375,7.5,7.5,255200.0
1995-01-31,7.75,8.125,7.625,7.625,308000.0
1995-02-01,7.625,8.125,7.625,8.125,304000.0
1995-02-02,7.5625,7.75,7.5,7.75,104000.0
1995-02-03,7.75,7.75,7.5,7.75,32200.0
1995-02-06,7.75,7.875,7.5,7.625,210400.0
1995-02-07,7.6875,7.875,7.5,7.875,108600.0
1995-02-08,8.0,8.125,7.75,7.875,151000.0
1995-02-09,8.125,8.125,7.875,8.125,25600.0
1995-02-10,8.0625,8.125,7.875,8.125,23800.0
1995-02-13,8.3125,8.375,7.875,7.875,113200.0
1995-02-14,8.03125,8.375,7.875,8.375,183000.0
1995-02-15,8.0625,8.125,7.875,7.875,108800.0
1995-02-16,8.375,8.375,7.875,8.25,71400.0
1995-02-17,8.125,8.375,8.0,8.375,107800.0
1995-02-21,8.0,8.375,8.0,8.375,33400.0
1995-02-22,8.125,8.25,7.875,8.25,13400.0
1995-02-23,7.90625,8.125,7.875,8.125,158600.0
1995-02-24,8.125,8.125,7.875,7.875,207200.0
1995-02-27,7.875,8.125,7.875,8.0,89800.0
1995-02-28,8.125,8.125,7.75,8.0,85000.0
1995-03-01,7.625,8.125,7.625,8.125,43800.0
1995-03-02,7.6875,7.6875,7.4375,7.5625,12600.0
1995-03-03,7.5,7.6875,7.375,7.6875,8600.0
1995-03-06,7.625,7.6875,7.25,7.375,49600.0
1995-03-07,7.5,7.625,7.1875,7.625,34400.0
1995-03-08,7.625,7.625,7.375,7.625,30600.0
1995-03-09,7.375,7.625,7.375,7.625,8200.0
1995-03-10,6.75,7.5,6.75,7.375,379800.0
1995-03-13,7.125,7.125,6.75,7.125,247000.0
1995-03-14,7.25,7.25,6.875,6.875,38400.0
1995-03-15,7.0,7.25,6.875,6.875,90800.0
1995-03-16,6.5,7.25,6.5,7.125,173200.0
1995-03-17,6.5,6.875,6.4375,6.4375,58000.0
1995-03-20,6.5,6.75,6.4375,6.5,137600.0
1995-03-21,6.625,6.75,6.4375,6.625,21000.0
1995-03-22,6.625,6.75,6.53125,6.75,7600.0
1995-03-23,6.5,6.75,6.5,6.5,55600.0
1995-03-24,6.625,6.75,6.5,6.5625,133400.0
1995-03-27,6.6875,6.75,6.5,6.5,20800.0
1995-03-28,6.625,6.75,6.4375,6.75,238000.0
1995-03-29,6.625,6.75,6.1875,6.4375,1473800.0
1995-03-30,6.75,6.75,6.5,6.75,201000.0
1995-03-31,6.75,6.75,6.5,6.5,510800.0
1995-04-03,6.5,6.75,6.5,6.5,124800.0
1995-04-04,6.8125,6.875,6.5,6.5,77000.0
1995-04-05,6.625,6.875,6.5,6.6875,203600.0
1995-04-06,6.625,6.75,6.5,6.5,215000.0
1995-04-07,6.625,6.625,6.625,6.625,0.0
1995-04-10,6.6875,6.75,6.5,6.625,85600.0
1995-04-11,6.625,6.75,6.5,6.5,44400.0
1995-04-12,6.625,6.75,6.5,6.75,93200.0
1995-04-13,6.375,6.625,6.375,6.4375,26600.0
1995-04-17,6.75,6.75,6.375,6.375,249400.0
1995-04-18,6.75,6.75,6.5,6.75,19400.0
1995-04-19,6.75,6.875,6.5,6.875,74800.0
1995-04-20,6.8125,6.8125,6.5,6.6875,270200.0
1995-04-21,6.875,6.875,6.5,6.875,7800.0
1995-04-24,7.0,7.0,6.625,6.625,9800.0
1995-04-25,6.75,7.125,6.625,6.625,26400.0
1995-04-26,7.0,7.25,6.75,6.75,16200.0
1995-04-27,7.25,7.25,6.875,6.875,51000.0
1995-04-28,7.125,7.25,6.875,7.25,54400.0
1995-05-01,7.625,8.125,7.125,7.5,140000.0
1995-05-02,7.4375,7.625,7.375,7.375,29800.0
1995-05-03,7.375,7.625,7.375,7.375,25800.0
1995-05-04,7.4375,7.4375,7.375,7.375,27800.0
1995-05-05,7.5,7.625,7.375,7.625,34000.0
1995-05-08,7.625,7.625,7.375,7.375,69400.0
1995-05-09,7.375,7.625,7.375,7.5,49800.0
1995-05-10,7.75,7.9375,7.5,7.625,170400.0
1995-05-11,8.125,8.125,7.625,8.0,91000.0
1995-05-12,8.25,8.5,7.9375,8.125,156800.0
1995-05-15,8.125,8.875,8.125,8.125,625200.0
1995-05-16,8.3125,8.5,8.125,8.125,310400.0
1995-05-17,8.1875,8.5,8.125,8.3125,278000.0
1995-05-18,8.25,8.5,8.125,8.125,117600.0
1995-05-19,8.15625,8.5,8.125,8.125,34200.0
1995-05-22,8.125,8.5,8.0,8.125,65400.0
1995-05-23,8.375,8.375,8.0,8.0,32000.0
1995-05-24,8.1875,8.375,8.0,8.0,157000.0
1995-05-25,8.25,8.375,8.0,8.0,5600.0
1995-05-26,8.125,8.375,8.0,8.0,5800.0
1995-05-30,8.0625,8.25,8.0,8.0,53200.0
1995-05-31,7.875,8.375,7.875,8.375,1200.0
1995-06-01,7.875,8.0,7.875,7.875,53600.0
1995-06-02,8.25,8.375,7.875,7.875,45000.0
1995-06-05,8.375,8.375,7.875,8.25,71400.0
1995-06-06,8.25,8.375,8.125,8.125,250000.0
1995-06-07,8.0,8.25,7.875,8.25,35400.0
1995-06-08,8.0,8.125,7.875,7.875,61800.0
1995-06-09,8.0,8.125,7.875,7.875,81200.0
1995-06-12,8.125,8.125,7.875,8.125,27600.0
1995-06-13,8.375,8.375,7.875,8.125,102600.0
1995-06-14,8.125,8.25,8.0625,8.25,179800.0
1995-06-15,7.875,8.25,7.875,8.25,57400.0
1995-06-16,7.875,8.125,7.875,8.125,43800.0
1995-06-19,8.25,8.25,7.875,7.875,228400.0
1995-06-20,8.125,8.25,7.875,8.25,51200.0
1995-06-21,8.25,8.375,7.875,8.0,132000.0
1995-06-22,8.25,8.375,8.0,8.375,91400.0
1995-06-23,8.3125,8.375,8.125,8.25,89400.0
1995-06-26,8.3125,8.375,8.25,8.25,214000.0
1995-06-27,8.375,8.375,8.25,8.25,115200.0
1995-06-28,8.375,8.375,8.125,8.25,104800.0
1995-06-29,8.25,8.375,8.125,8.25,133200.0
1995-06-30,8.1875,8.375,8.125,8.125,155400.0
1995-07-03,8.1875,8.375,8.1875,8.375,9400.0
1995-07-05,8.25,8.25,8.125,8.15625,7000.0
1995-07-06,8.125,8.375,8.0,8.375,63600.0
1995-07-07,8.0,8.375,8.0,8.375,252800.0
1995-07-10,8.25,8.25,7.875,8.0625,220000.0
1995-07-11,8.0,8.0,7.875,7.875,315000.0
1995-07-12,7.875,8.0,7.875,7.875,39400.0
1995-07-13,7.75,7.9375,7.75,7.9375,27600.0
1995-07-14,7.625,8.0,7.625,7.75,27000.0
1995-07-17,7.625,7.75,7.4375,7.5,40000.0
1995-07-18,7.25,7.75,7.0,7.375,69400.0
1995-07-19,6.75,7.0625,6.625,7.0,164200.0
1995-07-20,7.1875,7.5,6.75,6.75,66800.0
1995-07-21,7.5,7.625,7.125,7.625,27200.0
1995-07-24,7.5,7.5,7.125,7.125,48000.0
1995-07-25,7.375,7.5,7.125,7.5,137800.0
1995-07-26,8.0625,8.625,7.875,7.875,661800.0
1995-07-27,8.3125,8.375,8.0,8.0,255800.0
1995-07-28,8.25,8.375,8.0625,8.375,298800.0
1995-07-31,8.4375,8.5,8.125,8.125,130200.0
1995-08-01,8.5,8.75,8.1875,8.1875,179200.0
1995-08-02,8.625,8.75,8.5,8.5,119600.0
1995-08-03,8.625,8.8125,8.5,8.75,108400.0
1995-08-04,8.875,9.0,8.625,8.625,38400.0
1995-08-07,9.0,9.25,8.75,8.75,265600.0
1995-08-08,9.625,9.625,9.0,9.0,563800.0
1995-08-09,9.5,9.625,9.125,9.625,144600.0
1995-08-10,9.125,9.5,9.125,9.46875,113800.0
1995-08-11,9.25,9.75,9.125,9.75,281800.0
1995-08-14,9.5625,9.625,9.125,9.5,233800.0
1995-08-15,9.875,9.875,9.5,9.5,193200.0
1995-08-16,10.0625,10.25,9.625,9.875,265400.0
1995-08-17,10.375,10.5,10.0,10.375,181200.0
1995-08-18,10.25,10.375,9.875,10.375,127000.0
1995-08-21,10.125,10.25,9.9375,10.25,108800.0
1995-08-22,10.125,10.25,9.9375,9.9375,175600.0
1995-08-23,10.0,10.125,9.9375,9.9375,88400.0
1995-08-24,9.625,10.25,9.625,9.9375,107600.0
1995-08-25,9.625,9.875,9.375,9.875,121600.0
1995-08-28,9.375,9.75,9.375,9.5,89800.0
1995-08-29,9.25,9.625,9.125,9.25,43600.0
1995-08-30,10.0,10.25,9.125,9.125,486800.0
1995-08-31,10.375,10.75,10.0,10.25,245200.0
1995-09-01,11.25,11.25,10.375,10.375,146200.0
1995-09-05,11.5,11.5,11.0,11.0,132000.0
1995-09-06,11.375,11.625,11.25,11.625,74400.0
1995-09-07,10.75,11.625,10.75,11.25,87600.0
1995-09-08,10.625,11.125,10.625,11.0,149200.0
1995-09-11,10.1875,10.75,10.125,10.75,96400.0
1995-09-12,10.0,10.375,9.875,10.125,41400.0
1995-09-13,9.6875,10.125,9.625,10.125,190000.0
1995-09-14,9.703125,9.875,9.625,9.875,207800.0
1995-09-15,9.875,9.875,9.625,9.875,127200.0
1995-09-18,9.75,10.125,9.75,10.0,21200.0
1995-09-19,10.0,10.125,9.75,10.125,59600.0
1995-09-20,9.875,10.125,9.5,10.125,426000.0
1995-09-21,9.65625,9.75,9.5,9.75,495200.0
1995-09-22,9.125,9.625,9.125,9.625,40200.0
1995-09-25,9.0,9.5,9.0,9.125,63000.0
1995-09-26,9.4375,9.5,9.125,9.5,10600.0
1995-09-27,9.234375,9.375,9.125,9.125,64800.0
1995-09-28,9.5,9.625,9.25,9.5,110600.0
1995-09-29,9.375,9.625,9.125,9.625,214600.0
1995-10-02,9.375,9.5,9.125,9.3125,17800.0
1995-10-03,9.25,9.375,9.0,9.125,67800.0
1995-10-04,8.9375,9.0,8.875,8.875,67200.0
1995-10-05,9.0,9.0,8.75,9.0,74000.0
1995-10-06,8.6875,9.125,8.625,9.125,168400.0
1995-10-09,8.6875,8.875,8.625,8.75,16800.0
1995-10-10,8.4375,8.875,8.125,8.5,148800.0
1995-10-11,8.25,8.625,8.125,8.625,71400.0
1995-10-12,8.25,8.375,8.0,8.125,158800.0
1995-10-13,8.375,8.375,8.0,8.0,5200.0
1995-10-16,8.375,8.375,8.0,8.1875,15800.0
1995-10-17,8.375,8.375,8.125,8.375,35200.0
1995-10-18,8.125,8.4375,8.125,8.125,28600.0
1995-10-19,8.375,8.5,8.125,8.125,87800.0
1995-10-20,8.5,8.625,8.25,8.25,9200.0
1995-10-23,8.625,8.625,8.5,8.625,29000.0
1995-10-24,8.625,8.625,8.375,8.625,36400.0
1995-10-25,8.125,8.625,8.125,8.625,191200.0
1995-10-26,8.375,8.375,8.125,8.375,16600.0
1995-10-27,8.375,8.375,8.125,8.375,20800.0
1995-10-30,8.375,8.375,8.125,8.375,108400.0
1995-10-31,8.25,8.375,8.25,8.25,38000.0
1995-11-01,8.125,8.375,8.125,8.375,52000.0
1995-11-02,8.15625,8.375,8.125,8.375,93400.0
1995-11-03,8.3125,8.375,8.125,8.375,113600.0
1995-11-06,8.75,8.75,8.1875,8.375,721200.0
1995-11-07,9.25,9.25,8.5,8.875,353000.0
1995-11-08,9.875,10.125,9.0,9.25,408600.0
1995-11-09,10.0,10.125,9.625,10.0,165800.0
1995-11-10,9.5,10.0,9.25,9.75,123600.0
1995-11-13,9.625,9.75,9.375,9.625,67200.0
1995-11-14,9.6875,9.875,9.5,9.75,44200.0
1995-11-15,9.875,9.875,9.5,9.875,43600.0
1995-11-16,10.125,10.25,9.75,9.75,364600.0
1995-11-17,10.25,10.25,10.0,10.0,138800.0
1995-11-20,9.8125,10.75,9.75,10.375,318800.0
1995-11-21,9.5625,10.0,9.5,10.0,144200.0
1995-11-22,9.5,9.75,9.5,9.75,30400.0
1995-11-24,9.6875,9.75,9.5,9.75,59600.0
1995-11-27,10.25,10.25,9.6875,9.875,75400.0
1995-11-28,9.75,10.25,9.75,10.25,14200.0
1995-11-29,10.375,10.375,9.875,10.0625,279000.0
1995-11-30,10.3125,10.375,10.0,10.375,90000.0
1995-12-01,10.5,10.75,10.0,10.0,194000.0
1995-12-04,10.625,10.625,10.25,10.625,48400.0
1995-12-05,10.5,10.625,10.3125,10.625,96000.0
1995-12-06,10.25,10.5,10.0,10.5,49000.0
1995-12-07,10.0,10.25,9.625,9.875,141000.0
1995-12-08,9.625,10.0,9.625,10.0,49400.0
1995-12-11,9.625,9.875,9.625,9.625,500800.0
1995-12-12,9.625,10.0,9.625,9.875,124000.0
1995-12-13,9.875,9.875,9.625,9.625,56800.0
1995-12-14,9.0,10.0,8.875,10.0,154400.0
1995-12-15,9.125,9.375,8.75,9.25,125800.0
1995-12-18,9.625,9.6875,9.0,9.125,186600.0
1995-12-19,9.75,9.75,9.5,9.5,56200.0
1995-12-20,10.5625,10.625,9.75,9.8125,297600.0
1995-12-21,11.875,12.5,10.5,10.5,1469800.0
1995-12-22,12.1875,12.625,11.625,12.0,447200.0
1995-12-26,12.5,12.625,12.125,12.25,123400.0
1995-12-27,12.625,13.0,12.0,12.0,343200.0
1995-12-28,12.5,12.875,12.375,12.5,83800.0
1995-12-29,13.25,13.25,12.5,12.875,100000.0
1996-01-02,13.0,13.0,12.625,12.75,108000.0
1996-01-03,12.875,13.25,12.625,12.625,176600.0
1996-01-04,12.75,13.5,12.5,12.875,585600.0
1996-01-05,13.375,13.375,12.5,12.5,430800.0
1996-01-08,13.375,13.625,13.0,13.125,94600.0
1996-01-09,12.875,13.5,12.875,13.375,79800.0
1996-01-10,12.0,12.875,12.0,12.75,84800.0
1996-01-11,12.0,12.5,11.75,12.25,326000.0
1996-01-12,11.5,12.0,11.375,11.75,65200.0
1996-01-15,11.0,11.75,11.0,11.75,57600.0
1996-01-16,12.0625,12.125,11.1875,11.25,153600.0
1996-01-17,12.5,12.75,12.0625,12.0625,238000.0
1996-01-18,12.375,12.5625,12.125,12.375,101600.0
1996-01-19,12.375,12.375,11.875,12.125,280800.0
1996-01-22,12.625,12.875,12.125,12.4375,231200.0
1996-01-23,12.5625,12.875,12.25,12.875,202800.0
1996-01-24,12.5625,12.8125,12.125,12.25,338200.0
1996-01-25,13.125,13.375,12.5625,12.5625,196400.0
1996-01-26,13.25,13.375,13.0,13.375,105200.0
1996-01-29,13.625,14.0,13.0,13.0,209600.0
1996-01-30,13.875,14.5,13.625,14.25,415800.0
1996-01-31,13.5,14.0,13.5,14.0,96200.0
1996-02-01,13.875,13.875,13.5,13.6875,239400.0
1996-02-02,13.625,13.875,13.625,13.625,53800.0
1996-02-05,13.3125,13.6875,13.125,13.625,132000.0
1996-02-06,13.0,13.25,12.875,13.0,29600.0
1996-02-07,11.8125,13.125,11.75,12.875,195800.0
1996-02-08,12.125,12.125,11.75,11.75,145200.0
1996-02-09,12.5,12.625,11.75,11.75,130200.0
1996-02-12,12.4375,12.75,12.375,12.75,17800.0
1996-02-13,12.875,13.3125,12.125,12.25,246600.0
1996-02-14,12.5625,13.25,12.5,12.875,330800.0
1996-02-15,11.75,12.625,11.625,12.5625,544800.0
1996-02-16,12.25,12.625,11.5,12.125,220600.0
1996-02-20,12.4375,12.875,12.25,12.25,189600.0
1996-02-21,13.25,13.25,12.375,12.625,308800.0
1996-02-22,14.1875,14.375,13.25,13.25,581400.0
1996-02-23,14.25,14.75,13.75,14.5,322000.0
1996-02-26,14.0,14.375,13.75,13.875,222800.0
1996-02-27,14.125,14.25,13.75,13.75,8000.0
1996-02-28,14.0,14.75,13.75,14.125,214000.0
1996-02-29,13.875,14.125,13.75,13.75,194000.0
1996-03-01,14.0,14.25,13.75,14.125,231200.0
1996-03-04,14.125,14.125,13.75,13.8125,150400.0
1996-03-05,14.125,14.5,13.875,14.125,288000.0
1996-03-06,14.9375,15.125,14.5,14.5,274600.0
1996-03-07,14.625,15.375,14.5,15.125,238400.0
1996-03-08,13.8125,14.625,13.75,14.25,276400.0
1996-03-11,14.125,14.375,13.75,14.125,182400.0
1996-03-12,13.9375,14.25,13.875,14.0,167000.0
1996-03-13,14.375,14.375,14.0,14.25,25400.0
1996-03-14,14.75,14.75,14.125,14.375,69800.0
1996-03-15,14.75,14.875,14.5,14.625,141200.0
1996-03-18,14.25,14.75,14.25,14.5,397200.0
1996-03-19,13.4375,14.125,13.25,14.125,706200.0
1996-03-20,13.875,14.0,13.125,13.125,192400.0
1996-03-21,13.875,14.5,13.625,13.625,192400.0
1996-03-22,14.0,14.0625,13.875,13.875,33000.0
1996-03-25,13.9375,14.375,13.875,13.875,29800.0
1996-03-26,13.875,13.875,13.875,13.875,15600.0
1996-03-27,13.5625,14.125,13.375,13.875,99200.0
1996-03-28,13.375,13.625,13.375,13.625,71200.0
1996-03-29,13.25,13.5,12.625,13.375,281800.0
1996-04-01,13.0,13.5,13.0,13.5,100000.0
1996-04-02,13.5,13.5,12.75,13.375,105200.0
1996-04-03,15.25,15.25,14.0,14.125,506600.0
1996-04-04,14.875,15.625,14.75,15.625,230400.0
1996-04-08,15.0,15.3125,14.125,14.125,381800.0
1996-04-09,14.75,15.25,14.75,15.25,322200.0
1996-04-10,14.375,15.0,14.25,15.0,120800.0
1996-04-11,13.875,14.25,13.875,14.25,52400.0
1996-04-12,13.625,14.125,13.625,14.0,360600.0
1996-04-15,13.25,13.75,13.25,13.75,285400.0
1996-04-16,13.25,13.75,13.25,13.3125,167000.0
1996-04-17,13.5,13.625,13.25,13.25,124600.0
1996-04-18,13.625,13.625,13.25,13.625,50400.0
1996-04-19,13.5625,13.75,13.375,13.625,123800.0
1996-04-22,13.875,14.0,13.375,13.625,231400.0
1996-04-23,14.25,15.0,13.875,13.875,500600.0
1996-04-24,14.875,14.875,14.125,14.5,337200.0
1996-04-25,15.125,15.3125,14.25,14.375,466000.0
1996-04-26,15.625,15.75,15.125,15.375,385200.0
1996-04-29,15.375,15.75,15.125,15.4375,265000.0
1996-04-30,14.625,15.375,14.625,15.375,118000.0
1996-05-01,14.875,15.0,14.625,14.875,144600.0
1996-05-02,15.125,15.5,14.75,15.125,562800.0
1996-05-03,15.9375,16.375,14.875,15.125,653800.0
1996-05-06,16.0,16.625,15.875,15.875,460400.0
1996-05-07,15.625,16.25,15.375,16.25,186800.0
1996-05-08,15.125,15.375,15.0,15.125,128600.0
1996-05-09,15.125,15.375,15.0,15.0,105200.0
1996-05-10,14.875,15.25,14.75,15.25,326000.0
1996-05-13,14.875,15.375,14.625,15.25,176000.0
1996-05-14,15.0,15.125,14.75,15.0625,94800.0
1996-05-15,15.0,15.5,14.875,14.875,537600.0
1996-05-16,15.5,15.875,14.75,14.75,504400.0
1996-05-17,16.375,16.375,15.875,15.875,157400.0
1996-05-20,15.9375,16.25,15.75,16.25,56200.0
1996-05-21,16.5625,16.625,15.75,15.75,1177200.0
1996-05-22,16.5,16.625,16.25,16.625,167800.0
1996-05-23,18.75,18.75,16.875,16.875,631200.0
1996-05-24,18.875,19.5,18.375,18.625,775600.0
1996-05-28,18.375,18.875,18.375,18.625,199400.0
1996-05-29,18.375,19.0,18.25,18.375,446600.0
1996-05-30,18.375,19.0,18.375,18.75,456000.0
1996-05-31,18.625,18.75,18.375,18.75,26400.0
1996-06-03,18.5,18.75,18.375,18.375,36600.0
1996-06-04,19.0,19.25,18.375,18.75,233000.0
1996-06-05,18.375,19.25,18.375,19.25,105200.0
1996-06-06,18.375,18.75,18.375,18.75,108800.0
1996-06-07,18.25,18.625,17.625,17.625,292200.0
1996-06-10,18.375,18.625,18.25,18.3125,224600.0
1996-06-11,18.625,18.875,18.25,18.375,172000.0
1996-06-12,18.0,18.875,17.875,18.875,86200.0
1996-06-13,17.875,18.125,17.75,18.125,141600.0
1996-06-14,17.625,18.125,17.25,18.125,301200.0
1996-06-17,17.0,17.875,16.75,17.875,142000.0
1996-06-18,16.5,16.875,16.375,16.5,119600.0
1996-06-19,15.25,16.5,15.0,16.5,226400.0
1996-06-20,14.875,15.5,13.625,15.375,736800.0
1996-06-21,15.5,15.75,14.875,15.0,240400.0
1996-06-24,16.0625,16.375,16.0,16.0,144400.0
1996-06-25,15.992188453674316,16.625,15.875,16.375,167200.0
1996-06-26,14.875,16.375,14.875,16.25,143200.0
1996-06-27,14.875,15.125,14.625,15.125,167400.0
1996-06-28,15.1875,15.375,14.875,15.375,168600.0
1996-07-01,16.5,17.25,15.375,15.5,843000.0
1996-07-02,16.5,16.875,16.375,16.625,83800.0
1996-07-03,16.3125,16.625,16.125,16.625,27400.0
1996-07-05,15.5,16.375,15.125,15.5,299400.0
1996-07-08,15.25,15.625,15.0,15.25,84400.0
1996-07-09,15.25,15.875,15.25,15.625,90200.0
1996-07-10,14.75,15.5,14.375,15.5,170000.0
1996-07-11,13.75,14.75,13.25,14.25,253000.0
1996-07-12,13.5625,14.25,13.5,13.75,324000.0
1996-07-15,12.375,13.875,12.25,13.875,419000.0
1996-07-16,11.625,13.0,11.375,12.75,446400.0
1996-07-17,13.0625,13.625,12.375,12.625,722600.0
1996-07-18,13.5,13.625,12.5,13.25,288800.0
1996-07-19,12.75,13.5,12.5,13.5,198200.0
1996-07-22,12.375,13.0,12.25,12.75,205200.0
1996-07-23,12.75,13.25,12.5,12.5,153200.0
1996-07-24,14.0625,14.125,12.5,12.5,327200.0
1996-07-25,13.375,14.625,13.0625,14.25,467400.0
1996-07-26,13.375,13.625,13.125,13.25,254800.0
1996-07-29,13.125,13.625,13.125,13.3125,159200.0
1996-07-30,12.25,13.125,11.625,13.0,239800.0
1996-07-31,12.375,12.375,11.75,12.125,224400.0
1996-08-01,12.625,13.125,12.5,12.5,125800.0
1996-08-02,12.625,13.125,12.25,13.125,414200.0
1996-08-05,12.625,13.25,12.375,13.125,303000.0
1996-08-06,12.5625,12.75,12.0,12.625,292600.0
1996-08-07,12.25,12.5,12.0,12.375,244400.0
1996-08-08,12.21875,12.25,12.0,12.25,217600.0
1996-08-09,12.21875,12.5,12.0,12.25,2436200.0
1996-08-12,12.8125,13.0,12.1875,12.25,271800.0
1996-08-13,12.8125,13.0,12.375,12.875,275400.0
1996-08-14,13.25,13.75,12.625,12.96875,291800.0
1996-08-15,13.375,13.625,13.0,13.25,286800.0
1996-08-16,13.625,14.1875,13.625,13.75,358600.0
1996-08-19,13.625,14.0,13.25,14.0,75200.0
1996-08-20,13.125,13.625,12.875,13.625,105800.0
1996-08-21,13.25,13.5,13.125,13.5,132800.0
1996-08-22,13.5,14.125,13.375,14.0,296400.0
1996-08-23,13.875,13.875,13.25,13.625,101600.0
1996-08-26,13.875,14.0,13.375,14.0,186400.0
1996-08-27,14.3125,14.5,13.75,14.0,479600.0
1996-08-28,15.625,15.75,14.25,14.25,545400.0
1996-08-29,15.6875,15.75,15.375,15.609375,766800.0
1996-08-30,15.875,16.125,15.375,15.5,474000.0
1996-09-03,15.5625,16.0,15.25,15.75,443000.0
1996-09-04,15.375,15.875,15.375,15.75,166000.0
1996-09-05,15.25,15.625,15.0,15.625,222800.0
1996-09-06,15.375,15.625,15.0,15.0,122000.0
1996-09-09,15.375,15.375,14.875,15.3125,243000.0
1996-09-10,15.4375,15.5625,15.125,15.4375,217800.0
1996-09-11,15.625,15.875,15.25,15.625,207800.0
1996-09-12,16.6875,16.875,15.6875,16.0625,674600.0
1996-09-13,18.125,18.625,16.875,17.0,1267400.0
1996-09-16,17.375,18.625,17.3125,18.25,1246000.0
1996-09-17,16.0625,17.4375,15.875,17.4375,748400.0
1996-09-18,15.5,16.125,15.125,16.0,609400.0
1996-09-19,14.5625,15.5,14.375,15.375,279200.0
1996-09-20,15.25,15.375,14.75,14.75,510600.0
1996-09-23,15.625,16.0625,15.1875,15.25,297800.0
1996-09-24,15.125,16.0,14.625,16.0,605800.0
1996-09-25,15.3125,15.5,14.875,15.0,190400.0
1996-09-26,15.125,15.75,14.875,15.75,386600.0
1996-09-27,14.625,15.125,14.25,15.125,236600.0
1996-09-30,14.75,14.875,14.4375,14.4375,103600.0
1996-10-01,14.4375,14.625,14.375,14.625,48800.0
1996-10-02,15.0,15.0,14.375,14.375,125400.0
1996-10-03,14.875,15.0,14.375,15.0,211800.0
1996-10-04,15.125,15.5,14.9375,14.9375,160200.0
1996-10-07,15.125,15.5,15.0,15.5,37800.0
1996-10-08,14.5,15.375,14.5,15.25,179600.0
1996-10-09,14.625,15.0,14.5,14.8125,182200.0
1996-10-10,15.0,15.25,14.5,14.875,218200.0
1996-10-11,15.0,15.25,15.0,15.0625,41000.0
1996-10-14,15.5,15.875,15.0,15.25,131200.0
1996-10-15,15.6875,15.875,15.5,15.5,183800.0
1996-10-16,16.125,16.125,15.6875,16.0,350600.0
1996-10-17,15.28125,16.125,15.25,16.125,156800.0
1996-10-18,15.75,16.25,15.375,15.625,263000.0
1996-10-21,16.0625,16.375,15.625,15.625,293000.0
1996-10-22,16.3125,16.625,16.0,16.0,347800.0
1996-10-23,16.0,16.25,15.625,16.125,269800.0
1996-10-24,16.25,16.375,15.875,15.875,167800.0
1996-10-25,17.125,17.25,16.25,16.25,559000.0
1996-10-28,16.4375,17.375,16.25,17.0,281400.0
1996-10-29,16.8125,17.0,16.4375,16.5,418200.0
1996-10-30,16.5625,17.0,16.25,17.0,231400.0
1996-10-31,16.625,16.625,16.375,16.375,294800.0
1996-11-01,16.4375,16.75,16.25,16.625,256800.0
1996-11-04,16.5,16.75,16.25,16.75,218000.0
1996-11-05,16.3125,16.5,16.25,16.25,72400.0
1996-11-06,16.5,16.75,16.1875,16.375,243400.0
1996-11-07,15.875,16.375,15.75,16.25,89800.0
1996-11-08,16.0625,16.125,15.75,15.9375,231000.0
1996-11-11,15.6875,16.25,15.25,16.25,111800.0
1996-11-12,15.25,15.9375,15.1875,15.625,117800.0
1996-11-13,15.75,15.875,14.5,15.125,404800.0
1996-11-14,15.375,16.375,15.375,15.75,353800.0
1996-11-15,15.5,15.5,15.25,15.375,48600.0
1996-11-18,15.875,16.25,15.4375,15.625,277200.0
1996-11-19,16.3125,16.75,15.625,15.625,245400.0
1996-11-20,16.25,16.3125,16.125,16.25,32400.0
1996-11-21,16.25,16.3125,16.125,16.3125,22600.0
1996-11-22,15.6875,16.3125,15.375,16.125,121200.0
1996-11-25,16.125,16.5,15.75,15.75,295200.0
1996-11-26,16.25,16.375,15.625,16.375,179000.0
1996-11-27,16.125,16.5,15.625,16.5,124400.0
1996-11-29,16.125,16.125,15.875,16.125,20400.0
1996-12-02,15.757813453674316,16.3125,15.75,15.875,132000.0
1996-12-03,15.5,16.375,15.375,16.0,401000.0
1996-12-04,15.875,15.875,15.25,15.5,313200.0
1996-12-05,15.75,16.25,15.625,15.625,131800.0
1996-12-06,16.375,16.75,15.25,15.25,354600.0
1996-12-09,16.3125,16.625,15.875,16.625,145000.0
1996-12-10,16.125,16.9375,16.125,16.375,349800.0
1996-12-11,15.9375,16.25,15.625,15.875,214600.0
1996-12-12,15.25,16.125,15.0,16.125,195000.0
1996-12-13,14.875,15.5,14.375,15.0,427000.0
1996-12-16,15.375,15.625,14.875,15.25,270200.0
1996-12-17,15.0,15.5625,15.0,15.375,98800.0
1996-12-18,15.875,16.0,15.25,15.375,265200.0
1996-12-19,17.5,17.875,15.875,15.875,940000.0
1996-12-20,17.9375,18.125,17.0,17.375,1548600.0
1996-12-23,17.375,18.125,17.125,18.125,299600.0
1996-12-24,17.25,17.5625,17.25,17.25,231000.0
1996-12-26,18.125,18.375,17.5,17.5625,209000.0
1996-12-27,18.375,18.5,18.0,18.0,238600.0
1996-12-30,19.25,19.25,18.25,18.5,225400.0
1996-12-31,20.125,21.125,19.375,19.75,1198000.0
1997-01-02,19.125,19.875,18.875,18.875,646200.0
1997-01-03,19.1875,19.375,18.875,19.25,229000.0
1997-01-06,20.625,21.0,19.125,19.1875,1396400.0
1997-01-07,21.6875,21.75,20.625,20.625,2268400.0
1997-01-08,22.5625,23.0,22.1875,22.1875,1695200.0
1997-01-09,22.0,23.25,21.625,22.875,347000.0
1997-01-10,23.0,23.75,21.75,21.75,1194600.0
1997-01-13,23.75,24.25,22.8125,23.125,650000.0
1997-01-14,22.625,23.875,22.5625,23.75,1397800.0
1997-01-15,23.125,23.125,21.875,22.5,555200.0
1997-01-16,24.5625,24.6875,23.375,23.75,1129400.0
1997-01-17,24.125,25.75,24.0,24.375,949600.0
1997-01-20,22.0,24.125,21.875,24.125,1138400.0
1997-01-21,20.75,22.75,20.625,22.25,933600.0
1997-01-22,20.75,21.875,20.0,21.125,1062800.0
1997-01-23,20.4375,21.375,20.375,20.875,1259600.0
1997-01-24,20.875,21.0,20.4375,20.8125,735800.0
1997-01-27,22.4375,22.5,21.125,22.25,472800.0
1997-01-28,23.1875,23.9375,22.625,23.0,958600.0
1997-01-29,22.6875,23.625,22.5,23.3125,388600.0
1997-01-30,24.125,24.3125,22.625,22.875,425000.0
1997-01-31,24.5,25.625,24.0,24.125,722400.0
1997-02-03,24.1875,25.125,23.875,24.75,320200.0
1997-02-04,23.375,24.5625,23.375,24.25,224200.0
1997-02-05,23.0,23.75,22.75,23.625,264800.0
1997-02-06,23.0,23.375,22.75,23.0,165600.0
1997-02-07,22.625,23.375,22.375,23.125,454400.0
1997-02-10,23.0,23.0625,22.5,22.75,235200.0
1997-02-11,22.625,23.625,22.4375,22.875,293800.0
1997-02-12,23.0,23.0,21.5,23.0,393000.0
1997-02-13,23.875,24.5,23.0,23.5,463200.0
1997-02-14,23.84375,24.5,23.625,24.125,375600.0
1997-02-18,24.375,24.75,23.4375,23.875,392600.0
1997-02-19,24.625,25.25,24.125,24.5,609400.0
1997-02-20,25.125,25.125,24.375,24.75,292800.0
1997-02-21,24.875,26.375,24.875,24.875,544000.0
1997-02-24,25.5625,26.125,24.3125,25.0,529600.0
1997-02-25,23.625,25.75,23.0,25.75,811000.0
1997-02-26,23.375,23.875,22.875,23.625,282200.0
1997-02-27,23.3125,23.75,23.125,23.5,187800.0
1997-02-28,23.125,23.5,23.125,23.5,77200.0
1997-03-03,21.75,23.0,21.5,23.0,312400.0
1997-03-04,22.25,22.25,21.625,21.875,160200.0
1997-03-05,22.5,22.625,22.0,22.0,225400.0
1997-03-06,23.0,23.0,22.625,22.75,453600.0
1997-03-07,23.6875,23.9375,23.125,23.3125,2526600.0
1997-03-10,24.875,25.125,23.6875,24.0,873400.0
1997-03-11,25.125,25.75,24.875,25.25,1300200.0
1997-03-12,24.9375,25.3125,24.375,24.875,921400.0
1997-03-13,23.5625,25.375,23.125,24.9375,1011400.0
1997-03-14,23.75,24.75,23.375,23.875,766800.0
1997-03-17,23.125,24.0,22.9375,24.0,698000.0
1997-03-18,23.25,23.375,23.0,23.0,323200.0
1997-03-19,22.0,23.375,21.5,23.125,2406400.0
1997-03-20,21.75,22.25,21.71875,22.25,524800.0
1997-03-21,22.1875,22.375,21.875,21.875,391000.0
1997-03-24,22.0625,22.375,21.9375,21.9375,156000.0
1997-03-25,22.5625,22.75,21.9375,21.9375,569000.0
1997-03-26,23.0,23.4375,22.375,22.5625,534400.0
1997-03-27,22.0,23.375,21.375,23.0625,524400.0
1997-03-31,20.25,21.625,20.25,21.625,286800.0
1997-04-01,20.0,20.625,19.625,20.125,424200.0
1997-04-02,19.125,19.875,18.25,19.625,583600.0
1997-04-03,18.625,19.875,18.375,19.75,759600.0
1997-04-04,20.4375,20.75,19.0,19.0,1051800.0
1997-04-07,21.75,21.75,20.5,20.5,534200.0
1997-04-08,21.375,22.125,21.125,21.5625,746000.0
1997-04-09,20.625,21.625,20.375,21.625,498200.0
1997-04-10,20.75,21.0625,19.625,20.375,414600.0
1997-04-11,19.5,21.25,19.375,20.5,849400.0
1997-04-14,18.625,19.625,18.25,19.625,410000.0
1997-04-15,18.6875,19.75,18.5,19.125,349200.0
1997-04-16,17.125,18.875,17.0,18.75,517800.0
1997-04-17,16.25,17.5,16.0,17.25,1389600.0
1997-04-18,17.25,17.375,16.0,16.25,1352000.0
1997-04-21,16.625,17.625,16.375,17.375,538600.0
1997-04-22,17.25,17.375,16.625,16.75,245600.0
1997-04-23,16.375,17.5,16.3125,17.5,435600.0
1997-04-24,15.78125,16.5625,15.75,16.5,685600.0
1997-04-25,15.0,16.125,13.8125,16.125,2021600.0
1997-04-28,14.25,15.25,14.125,15.0,746200.0
1997-04-29,15.25,15.375,14.625,14.875,901400.0
1997-04-30,15.875,16.0,15.0,15.25,681200.0
1997-05-01,15.25,15.875,14.875,15.875,603800.0
1997-05-02,16.8125,16.875,15.125,15.25,1618000.0
1997-05-05,17.875,18.6875,17.0,17.375,2064800.0
1997-05-06,18.125,18.875,17.875,18.125,1077600.0
1997-05-07,17.875,18.4375,17.5625,18.4375,462600.0
1997-05-08,18.125,18.25,17.875,17.9375,772600.0
1997-05-09,17.0,18.125,16.9375,18.125,310400.0
1997-05-12,16.875,17.625,16.625,17.625,118600.0
1997-05-13,17.0,17.125,16.75,16.75,937600.0
1997-05-14,17.25,17.625,16.875,17.0625,377000.0
1997-05-15,17.125,17.375,16.625,17.15625,287600.0
1997-05-16,17.0,17.375,16.6875,16.6875,324800.0
1997-05-19,17.375,17.6875,16.875,17.125,176400.0
1997-05-20,17.25,17.5,17.0,17.0,328000.0
1997-05-21,17.125,17.625,17.0,17.5,168200.0
1997-05-22,17.875,17.875,17.5,17.5,241200.0
1997-05-23,17.875,17.875,17.65625,17.6875,101800.0
1997-05-27,19.5,19.625,17.75,18.125,1663200.0
1997-05-28,20.0,20.0,19.0,19.625,457400.0
1997-05-29,20.25,20.25,19.75,20.0,312200.0
1997-05-30,20.25,20.25,19.3125,19.75,672800.0
1997-06-02,21.3125,21.3125,20.0,20.0,570600.0
1997-06-03,21.3125,21.6875,20.875,21.25,570000.0
1997-06-04,21.875,21.875,21.25,21.25,619400.0
1997-06-05,22.5625,22.6875,21.75,21.875,634200.0
1997-06-06,22.5,22.75,22.25,22.25,100800.0
1997-06-09,23.75,23.8125,22.125,22.5,327600.0
1997-06-10,23.3125,23.5625,23.0625,23.46875,559800.0
1997-06-11,22.625,23.25,21.625,23.0,1088200.0
1997-06-12,23.75,23.75,22.9375,23.1875,368000.0
1997-06-13,24.4375,24.5625,23.375,23.625,679800.0
1997-06-16,24.5,24.75,24.375,24.375,390200.0
1997-06-17,24.25,24.6875,24.0,24.6875,444000.0
1997-06-18,24.0,24.25,23.75,24.0,267600.0
1997-06-19,24.75,24.75,23.875,23.875,315000.0
1997-06-20,24.25,24.875,24.25,24.25,528200.0
1997-06-23,23.1875,24.0625,22.9375,23.875,389400.0
1997-06-24,22.5,23.375,21.75,23.0,389200.0
1997-06-25,22.375,22.625,22.3125,22.5,288800.0
1997-06-26,21.21875,22.25,21.1875,22.25,313800.0
1997-06-27,19.8125,21.0625,19.8125,21.0625,754400.0
1997-06-30,19.125,20.125,18.125,20.0625,1372400.0
1997-07-01,20.0625,20.8125,19.3125,19.875,1326600.0
1997-07-02,19.75,20.125,19.484375,20.125,269200.0
1997-07-03,20.15625,20.3125,19.625,19.875,411800.0
1997-07-07,19.8125,20.75,19.6875,20.5,662400.0
1997-07-08,19.546875,19.875,19.0625,19.875,554800.0
1997-07-09,18.75,19.75,18.5,18.5,1110600.0
1997-07-10,18.8125,19.0625,18.125,19.0,310000.0
1997-07-11,18.9375,19.4375,18.625,19.0625,769200.0
1997-07-14,16.5625,19.0625,15.25,18.9375,2167200.0
1997-07-15,17.75,18.25,17.375,18.0,1880400.0
1997-07-16,18.5625,18.625,17.5,17.5,950000.0
1997-07-17,18.1875,18.625,18.0,18.5625,564600.0
1997-07-18,17.5,18.4375,17.25,18.25,418600.0
1997-07-21,17.03125,17.5,16.875,17.375,1084200.0
1997-07-22,18.3125,18.3125,17.0,17.25,713600.0
1997-07-23,18.75,19.375,18.5,18.625,467600.0
1997-07-24,18.5,19.625,18.375,19.25,431400.0
1997-07-25,18.625,19.4375,18.375,18.625,454800.0
1997-07-28,18.25,18.75,17.875,18.5625,725800.0
1997-07-29,17.0625,18.5625,16.9375,18.3125,2165800.0
1997-07-30,17.375,17.5,16.9375,17.0625,1280000.0
1997-07-31,17.5625,17.8125,17.375,17.4375,633800.0
1997-08-01,17.0,17.875,16.875,17.875,505800.0
1997-08-04,16.8125,17.0,16.0625,17.0,577000.0
1997-08-05,17.546875,17.6875,16.625,16.625,548200.0
1997-08-06,17.4375,17.625,17.25,17.625,129600.0
1997-08-07,17.0,17.5625,16.875,17.5625,455800.0
1997-08-08,16.9375,17.0,16.625,16.8125,257600.0
1997-08-11,15.9375,17.0625,15.9375,16.875,500200.0
1997-08-12,15.0,16.25,14.6875,16.25,1685200.0
1997-08-13,15.0625,15.8125,14.6875,15.25,1018400.0
1997-08-14,15.4375,15.5,15.125,15.25,284200.0
1997-08-15,15.5625,15.625,15.0,15.625,231600.0
1997-08-18,15.625,15.71875,15.0,15.6875,343600.0
1997-08-19,16.25,16.4375,15.625,15.71875,530800.0
1997-08-20,16.875,17.0625,16.375,16.5625,611800.0
1997-08-21,16.125,16.875,15.875,16.75,461200.0
1997-08-22,16.375,16.4375,15.125,15.5,465800.0
1997-08-25,16.9375,16.9375,16.25,16.375,394000.0
1997-08-26,16.125,17.125,16.0,16.75,356200.0
1997-08-27,16.375,16.375,16.0,16.0,131200.0
1997-08-28,16.78125,17.0,16.125,16.4375,316600.0
1997-08-29,17.125,17.1875,16.5,16.625,396000.0
1997-09-02,17.625,17.75,17.0,17.25,579000.0
1997-09-03,17.9375,17.9375,17.375,17.5625,584000.0
1997-09-04,17.5625,18.0,17.4375,18.0,217400.0
1997-09-05,18.0,18.125,17.5625,17.6875,203000.0
1997-09-08,17.9375,18.1875,17.625,18.1875,243400.0
1997-09-09,18.0625,18.0625,17.875,18.0625,245800.0
1997-09-10,17.8125,18.0625,17.4375,18.0625,456000.0
1997-09-11,17.6875,17.9375,17.5,17.625,323000.0
1997-09-12,17.9375,18.0,17.6875,17.8125,736800.0
1997-09-15,17.9375,17.9375,17.75,17.9375,210000.0
1997-09-16,17.96875,18.1875,17.625,17.9375,345800.0
1997-09-17,19.0,19.125,17.8125,17.8125,1569200.0
1997-09-18,20.0,20.5,18.8125,19.125,1733600.0
1997-09-19,19.9375,20.125,19.1875,19.5625,512000.0
1997-09-22,20.25,20.25,19.9375,20.125,186000.0
1997-09-23,19.90625,20.4375,19.75,20.25,551800.0
1997-09-24,19.375,20.0,18.25,19.625,1004200.0
1997-09-25,18.4375,19.125,18.0,19.0,737800.0
1997-09-26,18.40625,18.6875,18.25,18.375,430000.0
1997-09-29,19.4375,19.4375,18.375,18.375,378000.0
1997-09-30,18.875,20.125,18.875,20.0,915200.0
1997-10-01,17.75,19.1875,17.6875,18.875,1170200.0
1997-10-02,17.0,17.875,16.75,17.875,1655400.0
1997-10-03,17.4375,18.4375,17.1875,17.4375,914200.0
1997-10-06,17.125,17.5625,17.0,17.5625,266000.0
1997-10-07,16.6875,17.25,16.5625,17.1875,867400.0
1997-10-08,16.625,16.875,16.4375,16.875,961800.0
1997-10-09,17.75,17.9375,16.5625,16.625,865600.0
1997-10-10,18.1875,18.375,17.4375,17.4375,796000.0
1997-10-13,17.1875,18.75,17.1875,18.75,977000.0
1997-10-14,17.4375,17.625,17.0,17.5,703600.0
1997-10-15,17.5,17.625,17.1875,17.5625,202400.0
1997-10-16,16.9375,17.5625,16.75,17.5625,364200.0
1997-10-17,16.1875,17.0625,15.4375,16.8125,722200.0
1997-10-20,16.25,16.375,15.75,16.125,644000.0
1997-10-21,16.625,16.875,16.1875,16.4375,406600.0
1997-10-22,16.875,17.1875,16.625,16.8125,271200.0
1997-10-23,16.75,17.1875,16.1875,16.625,198600.0
1997-10-24,16.75,17.1875,16.375,16.9375,169000.0
1997-10-27,15.3125,16.5,15.1875,16.25,289800.0
1997-10-28,14.9375,15.8125,14.125,14.625,1055600.0
1997-10-29,15.3125,15.625,15.125,15.375,460400.0
1997-10-30,14.9375,15.3125,14.625,14.75,192200.0
1997-10-31,14.75,15.25,14.5,15.1875,554800.0
1997-11-03,15.0,15.25,14.5,14.8125,409200.0
1997-11-04,14.9375,15.625,14.8125,15.0,307600.0
1997-11-05,15.1875,15.5625,15.0,15.1875,275600.0
1997-11-06,15.0625,15.3125,14.8125,15.1875,307600.0
1997-11-07,14.71875,15.5,14.5,14.75,319800.0
1997-11-10,14.8125,15.125,14.75,15.0,196600.0
1997-11-11,14.5,15.0,14.375,15.0,156400.0
1997-11-12,13.9375,14.375,13.53125,14.0625,231400.0
1997-11-13,14.125,14.375,13.25,14.25,308400.0
1997-11-14,14.625,14.75,14.25,14.25,526200.0
1997-11-17,13.875,15.0625,13.625,15.0,578400.0
1997-11-18,14.1875,14.3125,13.75,14.0,489600.0
1997-11-19,13.96875,14.125,13.875,14.0625,160600.0
1997-11-20,14.75,14.8125,13.75,13.75,368000.0
1997-11-21,14.375,15.125,14.375,15.0,283400.0
1997-11-24,14.0625,14.5,13.8125,14.5,309400.0
1997-11-25,14.0,14.0625,13.8125,13.8125,212000.0
1997-11-26,13.78125,14.0,13.6875,13.875,86000.0
1997-11-28,13.84375,13.875,13.5,13.8125,132400.0
1997-12-01,14.1875,14.1875,13.6875,14.0,355000.0
1997-12-02,14.375,14.75,14.0625,14.0625,381600.0
1997-12-03,14.03125,14.375,13.875,14.125,213200.0
1997-12-04,13.9375,14.0625,13.8125,14.0625,122000.0
1997-12-05,13.875,14.0,13.5625,14.0,351800.0
1997-12-08,13.625,13.875,13.4375,13.875,173400.0
1997-12-09,12.875,13.5625,12.6875,13.5625,300600.0
1997-12-10,13.0625,13.25,12.625,12.8125,599800.0
1997-12-11,13.6875,13.75,12.625,13.0,1002000.0
1997-12-12,13.875,13.9375,13.40625,13.875,473600.0
1997-12-15,14.9375,15.1875,13.8125,14.0,514200.0
1997-12-16,16.875,17.25,15.0,15.25,1307600.0
1997-12-17,17.0625,17.75,16.625,16.75,719200.0
1997-12-18,16.375,17.1875,16.0,16.875,225200.0
1997-12-19,18.0,18.125,15.75,16.25,611600.0
1997-12-22,17.75,18.0,17.4375,17.875,446800.0
1997-12-23,17.171875,17.96875,16.875,17.96875,309600.0
1997-12-24,16.5,17.125,16.5,17.0625,111800.0
1997-12-26,16.71875,16.96875,16.65625,16.75,16600.0
1997-12-29,16.1875,17.0,16.0625,16.71875,298200.0
1997-12-30,16.875,17.3125,16.0,16.1875,364400.0
1997-12-31,16.5,16.8125,16.25,16.75,199600.0
1998-01-02,16.6875,16.71875,16.25,16.3125,194400.0
1998-01-05,16.5625,16.6875,16.5,16.625,182600.0
1998-01-06,16.4375,16.6875,16.4375,16.6875,232600.0
1998-01-07,16.3125,16.5,16.0,16.4375,274200.0
1998-01-08,16.5625,16.875,15.75,16.03125,400600.0
1998-01-09,16.40625,16.75,16.0,16.75,341800.0
1998-01-12,15.9375,16.125,15.625,16.0,977800.0
1998-01-13,16.5,16.75,16.25,16.25,284000.0
1998-01-14,17.25,17.4375,16.4375,16.4375,178600.0
1998-01-15,17.8125,18.25,17.125,17.125,823000.0
1998-01-16,18.25,18.375,17.5,17.75,508000.0
1998-01-20,18.25,18.5,17.8125,18.5,501200.0
1998-01-21,17.875,18.3125,17.5,18.3125,408600.0
1998-01-22,17.875,18.1875,17.5,17.5,275200.0
1998-01-23,18.375,18.375,17.8125,17.8125,810200.0
1998-01-26,18.25,18.3125,17.9375,18.0,973200.0
1998-01-27,18.625,18.75,18.0625,18.375,991400.0
1998-01-28,19.125,19.6875,18.5625,18.5625,686400.0
1998-01-29,19.5,20.125,19.0,19.375,601000.0
1998-01-30,19.625,19.8125,19.3125,19.8125,317800.0
1998-02-02,19.0625,20.1875,18.75,19.8125,1031800.0
1998-02-03,18.75,19.0625,18.5,19.0,571400.0
1998-02-04,18.15625,18.625,18.0,18.625,798000.0
1998-02-05,17.03125,18.1875,17.0,17.875,1625200.0
1998-02-06,18.109375,18.125,16.75,16.75,1316000.0
1998-02-09,17.8125,18.375,17.75,18.125,238200.0
1998-02-10,18.0,18.25,17.75,18.125,307400.0
1998-02-11,18.0625,18.0625,17.75,18.0,278000.0
1998-02-12,18.125,18.3125,17.5625,18.125,646600.0
1998-02-13,19.0,19.1875,17.875,18.3125,551400.0
1998-02-17,19.0,19.53125,18.4375,19.0,577200.0
1998-02-18,18.75,19.3125,18.625,18.625,450600.0
1998-02-19,18.8125,19.0625,18.5,18.625,1208800.0
1998-02-20,18.75,18.859375,18.375,18.75,114400.0
1998-02-23,18.625,19.0625,18.5,18.875,906600.0
1998-02-24,18.28125,18.625,18.125,18.59375,422000.0
1998-02-25,18.0625,18.3125,17.90625,18.3125,281800.0
1998-02-26,18.25,18.375,17.90625,18.0,616800.0
1998-02-27,18.6875,18.9375,18.0,18.0,340000.0
1998-03-02,18.3125,18.75,18.125,18.375,348800.0
1998-03-03,18.375,18.5,18.125,18.5,130400.0
1998-03-04,18.0625,18.3125,17.75,18.125,163800.0
1998-03-05,17.5,17.8125,17.5,17.5,291200.0
1998-03-06,17.4375,17.8125,17.25,17.5,564400.0
1998-03-09,17.375,17.5,17.0,17.25,325200.0
1998-03-10,17.5,17.5625,17.1875,17.375,139400.0
1998-03-11,16.96875,17.625,16.875,17.625,255600.0
1998-03-12,17.25,17.25,16.875,17.125,87600.0
1998-03-13,17.5,17.5625,17.125,17.125,407800.0
1998-03-16,17.53125,17.625,17.3125,17.625,320600.0
1998-03-17,17.5,17.5625,17.125,17.375,391200.0
1998-03-18,17.3125,17.5,17.0625,17.1875,288000.0
1998-03-19,16.78125,17.3125,16.75,17.125,250600.0
1998-03-20,16.375,16.875,16.25,16.8125,397800.0
1998-03-23,16.5,17.1875,16.25,16.375,620600.0
1998-03-24,16.5,16.6875,16.0625,16.5,501400.0
1998-03-25,16.375,16.625,16.25,16.46875,171400.0
1998-03-26,16.375,16.375,16.0,16.375,120800.0
1998-03-27,16.25,16.5,16.125,16.25,55600.0
1998-03-30,16.0625,16.46875,16.03125,16.25,329000.0
1998-03-31,15.96875,16.625,15.875,16.25,458400.0
1998-04-01,15.53125,16.0625,15.5,16.0,918600.0
1998-04-02,16.0,16.125,15.625,15.8125,714000.0
1998-04-03,16.0,16.1875,16.0,16.125,150600.0
1998-04-06,16.46875,16.625,16.0625,16.125,458200.0
1998-04-07,16.4375,16.9375,16.125,16.1875,321800.0
1998-04-08,16.40625,16.75,16.375,16.375,411200.0
1998-04-09,16.53125,16.8125,16.375,16.5,103600.0
1998-04-13,16.4375,16.625,16.3125,16.375,196200.0
1998-04-14,16.8125,16.8125,16.5,16.8125,410800.0
1998-04-15,16.59375,16.875,16.5,16.875,308400.0
1998-04-16,16.03125,16.75,15.9375,16.375,339400.0
1998-04-17,16.9375,16.9375,15.9375,16.25,388000.0
1998-04-20,16.1875,16.9375,15.875,16.5,521400.0
1998-04-21,16.1875,16.5,16.0625,16.125,204400.0
1998-04-22,15.875,16.4375,15.671875,16.4375,587600.0
1998-04-23,15.75,15.8125,15.375,15.75,477200.0
1998-04-24,15.78125,15.875,15.5625,15.8125,231200.0
1998-04-27,15.375,15.8125,15.25,15.8125,319000.0
1998-04-28,15.375,15.875,15.0,15.75,378000.0
1998-04-29,15.5,16.0625,15.125,15.375,165200.0
1998-04-30,15.5625,16.125,15.5,16.125,359400.0
1998-05-01,15.4375,15.75,15.0,15.75,899200.0
1998-05-04,15.1875,15.6875,15.0,15.5,472200.0
1998-05-05,15.1875,15.375,15.0,15.125,313200.0
1998-05-06,14.75,15.3125,14.6875,15.3125,601200.0
1998-05-07,15.0,15.25,14.6875,14.9375,301000.0
1998-05-08,15.25,15.3125,14.9375,15.25,347800.0
1998-05-11,14.5625,15.5,14.375,15.3125,406000.0
1998-05-12,15.0,15.0,14.375,14.875,147600.0
1998-05-13,14.5,15.0,14.375,15.0,235200.0
1998-05-14,14.25,14.5,14.125,14.5,141000.0
1998-05-15,14.34375,14.34375,14.0625,14.1875,286600.0
1998-05-18,14.125,14.375,13.875,14.25,210000.0
1998-05-19,14.375,14.9375,14.125,14.625,495200.0
1998-05-20,13.875,14.375,13.75,14.375,281200.0
1998-05-21,14.375,14.375,13.75,13.75,228200.0
1998-05-22,14.53125,14.6875,14.40625,14.4375,696800.0
1998-05-26,14.15625,14.875,14.0,14.8125,294400.0
1998-05-27,14.0625,14.125,13.5,13.9375,386600.0
1998-05-28,15.0,15.25,14.0,14.0625,1436600.0
1998-05-29,14.375,15.125,14.3125,15.0,240600.0
1998-06-01,14.125,14.4375,13.96875,14.4375,113800.0
1998-06-02,14.0,14.25,14.0,14.25,347800.0
1998-06-03,13.65625,14.125,13.625,14.125,235600.0
1998-06-04,13.625,14.0,13.5,13.75,292400.0
1998-06-05,13.4375,14.3125,13.125,13.875,1745000.0
1998-06-08,13.625,14.0,13.375,13.625,720000.0
1998-06-09,14.34375,14.5,13.6875,13.875,1093200.0
1998-06-10,14.1875,14.40625,13.9375,14.125,648600.0
1998-06-11,13.875,14.4375,13.5625,14.4375,594400.0
1998-06-12,13.875,14.0,13.5,13.9375,225200.0
1998-06-15,13.25,13.875,13.125,13.8125,248000.0
1998-06-16,13.6875,13.75,13.3125,13.375,448400.0
1998-06-17,13.90625,14.0625,13.6875,13.6875,322800.0
1998-06-18,13.8125,14.125,13.65625,14.0,363400.0
1998-06-19,13.78125,13.9375,13.6875,13.6875,505400.0
1998-06-22,13.6875,13.875,13.625,13.875,153200.0
1998-06-23,14.25,14.5625,13.75,14.0625,784600.0
1998-06-24,13.8125,14.4375,13.5625,14.4375,397600.0
1998-06-25,13.875,14.5,13.6875,13.8125,451000.0
1998-06-26,14.5,14.625,13.875,13.875,958600.0
1998-06-29,13.8125,14.5625,13.6875,14.5,714400.0
1998-06-30,11.25,13.375,10.75,13.375,7886400.0
1998-07-01,10.9375,11.625,10.875,11.5,1688600.0
1998-07-02,11.0625,11.1875,10.75,10.9375,2043800.0
1998-07-06,11.0,11.34375,10.75,11.25,903800.0
1998-07-07,10.5,11.0,10.3125,10.9375,1194400.0
1998-07-08,10.5,10.625,10.21875,10.5,1308800.0
1998-07-09,10.5,10.75,10.125,10.6875,475800.0
1998-07-10,10.0625,10.5625,9.9375,10.5,766000.0
1998-07-13,9.96875,10.1875,9.6875,10.125,454000.0
1998-07-14,9.75,10.1875,9.375,10.0,1340800.0
1998-07-15,10.28125,10.28125,9.75,9.75,829400.0
1998-07-16,10.4375,10.4375,10.0625,10.3125,370000.0
1998-07-17,10.0,10.4375,9.9375,10.4375,302400.0
1998-07-20,10.75,10.8125,10.0,10.0625,352200.0
1998-07-21,10.5,10.9375,10.375,10.9375,491400.0
1998-07-22,10.4375,10.625,10.25,10.625,382000.0
1998-07-23,9.984375,10.6875,9.9375,10.3125,483400.0
1998-07-24,10.40625,10.5625,9.875,9.96875,671800.0
1998-07-27,10.5,10.5625,10.0625,10.0625,588000.0
1998-07-28,10.53125,10.9375,10.375,10.625,515400.0
1998-07-29,10.5,10.75,10.28125,10.75,282800.0
1998-07-30,10.53125,10.5625,10.40625,10.5625,431200.0
1998-07-31,10.4375,10.6875,10.375,10.4375,323600.0
1998-08-03,10.3125,10.5,10.25,10.5,119400.0
1998-08-04,9.65625,10.5625,9.59375,10.5,687000.0
1998-08-05,9.78125,9.875,9.4375,9.625,258600.0
1998-08-06,10.25,10.25,9.5,9.625,104200.0
1998-08-07,10.5625,10.875,10.125,10.125,427800.0
1998-08-10,11.0,11.0,10.4375,10.625,174800.0
1998-08-11,10.1875,10.75,10.15625,10.5,840200.0
1998-08-12,10.28125,10.375,10.21875,10.3125,190200.0
1998-08-13,9.875,10.25,9.875,10.21875,168800.0
1998-08-14,9.6875,10.0,9.625,9.875,239400.0
1998-08-17,9.0625,9.5625,9.03125,9.5625,407000.0
1998-08-18,9.40625,9.46875,9.0625,9.25,374000.0
1998-08-19,9.140625,9.375,9.03125,9.375,308400.0
1998-08-20,8.4375,9.125,8.375,9.125,269000.0
1998-08-21,8.59375,8.59375,7.4375,8.28125,581400.0
1998-08-24,8.1875,9.375,8.1875,8.75,521000.0
1998-08-25,8.0625,8.5,8.0625,8.4375,420200.0
1998-08-26,7.921875,8.0,7.75,8.0,332600.0
1998-08-27,8.1875,8.3125,7.5,7.6875,379400.0
1998-08-28,8.0625,8.75,7.875,8.25,283200.0
1998-08-31,7.625,8.0625,7.25,8.0625,602600.0
1998-09-01,8.25,8.3125,7.75,7.875,257000.0
1998-09-02,8.4375,8.5,7.96875,8.25,501200.0
1998-09-03,8.828125,8.9375,8.0625,8.1875,220400.0
1998-09-04,10.0625,10.15625,9.0,9.125,450600.0
1998-09-08,9.9375,10.5,9.5625,10.5,488200.0
1998-09-09,9.3125,9.875,9.25,9.875,490600.0
1998-09-10,9.4375,9.4375,8.9375,9.0625,575200.0
1998-09-11,9.1875,9.4375,9.0,9.4375,485400.0
1998-09-14,9.375,9.4375,9.0625,9.0625,547000.0
1998-09-15,9.71875,9.75,9.15625,9.1875,212200.0
1998-09-16,9.8125,10.0,9.53125,9.75,218600.0
1998-09-17,10.46875,10.875,9.5,9.59375,308000.0
1998-09-18,11.21875,11.3125,10.4375,10.4375,364400.0
1998-09-21,11.875,12.0625,10.5,10.78125,742400.0
1998-09-22,13.875,13.9375,12.1875,12.25,1354600.0
1998-09-23,13.03125,13.71875,12.8125,13.625,600400.0
1998-09-24,12.375,13.0625,12.0,12.75,534600.0
1998-09-25,12.0,12.125,11.375,12.0,468600.0
1998-09-28,12.3125,12.5625,11.875,12.46875,560400.0
1998-09-29,12.0,12.3125,11.25,12.125,351600.0
1998-09-30,11.5,11.875,11.375,11.6875,343000.0
1998-10-01,10.5,11.25,10.5,11.1875,692200.0
1998-10-02,11.71875,11.8125,10.0,10.3125,430400.0
1998-10-05,10.6875,11.6875,10.5625,11.5,388200.0
1998-10-06,10.875,11.125,10.625,10.8125,158800.0
1998-10-07,10.8125,11.0,10.625,10.9375,137600.0
1998-10-08,11.25,11.375,10.0,10.5,325400.0
1998-10-09,12.75,13.0,11.1875,11.4375,344600.0
1998-10-12,11.6875,13.0,11.5,12.75,195800.0
1998-10-13,10.6875,11.5625,10.5,11.5625,238800.0
1998-10-14,10.59375,11.0,10.5,10.5,139000.0
1998-10-15,11.28125,11.4375,10.5,10.5,150400.0
1998-10-16,11.5625,12.9375,11.25,11.4375,716400.0
1998-10-19,11.875,12.0,11.375,11.375,161600.0
1998-10-20,12.03125,12.5,11.625,11.625,149200.0
1998-10-21,12.0625,12.5625,12.0,12.5,425000.0
1998-10-22,12.4375,12.53125,11.9375,12.3125,364600.0
1998-10-23,12.5,12.53125,12.125,12.4375,186000.0
1998-10-26,13.1875,13.1875,12.125,12.5625,454800.0
1998-10-27,12.875,13.375,12.8125,13.15625,1072000.0
1998-10-28,13.125,13.1875,12.75,12.8125,214400.0
1998-10-29,13.3125,13.375,13.0,13.25,496400.0
1998-10-30,13.1875,13.5,13.125,13.3125,391200.0
1998-11-02,13.5,13.625,13.15625,13.15625,401000.0
1998-11-03,13.625,13.625,13.125,13.4375,196400.0
1998-11-04,13.09375,13.75,12.9375,13.5625,394600.0
1998-11-05,12.625,12.875,12.0625,12.875,233400.0
1998-11-06,13.3125,13.375,12.625,12.625,89800.0
1998-11-09,12.625,13.375,12.4375,13.0,300800.0
1998-11-10,12.8125,12.875,12.375,12.8125,123000.0
1998-11-11,12.6875,13.0,12.5,12.75,177200.0
1998-11-12,12.8125,12.9375,12.625,12.625,78800.0
1998-11-13,12.6875,12.9375,12.6875,12.9375,85400.0
1998-11-16,12.46875,13.0,12.1875,12.75,111400.0
1998-11-17,12.3125,12.5,12.3125,12.3125,51600.0
1998-11-18,12.28125,12.5,12.1875,12.3125,86000.0
1998-11-19,12.5,12.5,12.28125,12.375,254000.0
1998-11-20,12.3125,12.5,12.25,12.375,194400.0
1998-11-23,12.15625,12.5,12.0,12.4375,233200.0
1998-11-24,11.875,12.125,11.78125,12.0625,290200.0
1998-11-25,11.5,11.9375,11.5,11.75,147400.0
1998-11-27,11.9375,11.9375,11.5,11.5,128000.0
1998-11-30,11.84375,12.0,11.75,11.75,249000.0
1998-12-01,12.0625,12.3125,11.78125,11.8125,208400.0
1998-12-02,12.75,13.25,12.0625,12.3125,428600.0
1998-12-03,13.59375,13.59375,12.75,12.9375,932800.0
1998-12-04,13.90625,14.1875,13.75,13.78125,751600.0
1998-12-07,13.78125,13.90625,13.6875,13.875,538600.0
1998-12-08,13.8125,13.90625,13.6875,13.875,431000.0
1998-12-09,13.5625,13.875,13.5,13.875,267000.0
1998-12-10,13.46875,13.8125,13.4375,13.75,370800.0
1998-12-11,13.5,13.5,13.375,13.40625,130200.0
1998-12-14,12.8125,13.46875,12.8125,13.46875,137000.0
1998-12-15,12.375,13.625,12.25,13.0,1104400.0
1998-12-16,12.90625,13.0,12.0,12.40625,774200.0
1998-12-17,13.25,13.4375,12.75,12.8125,671600.0
1998-12-18,13.5,13.6875,13.1875,13.4375,307600.0
1998-12-21,13.6875,13.75,13.3125,13.375,279000.0
1998-12-22,13.4375,13.8125,13.375,13.625,133600.0
1998-12-23,13.1875,13.4375,13.0,13.4375,94600.0
1998-12-24,13.125,13.4375,13.0,13.3125,12600.0
1998-12-28,14.21875,14.21875,13.0,13.4375,226600.0
1998-12-29,13.75,14.6875,13.75,14.0625,506400.0
1998-12-30,14.25,14.5,13.6875,13.75,320200.0
1998-12-31,14.875,15.0,14.25,14.25,341800.0
1999-01-04,14.71875,15.4375,14.59375,14.9375,615800.0
1999-01-05,13.9375,14.8125,13.875,14.71875,160000.0
1999-01-06,14.875,15.46875,13.9375,14.0625,699200.0
1999-01-07,14.34375,14.8125,14.25,14.6875,133600.0
1999-01-08,14.5,14.6875,14.25,14.4375,151000.0
1999-01-11,14.0625,14.6875,14.0625,14.6875,169400.0
1999-01-12,13.625,14.5,13.625,14.25,147800.0
1999-01-13,14.125,14.1875,13.0625,13.375,258400.0
1999-01-14,13.921875,14.375,13.875,14.0625,500200.0
1999-01-15,14.875,14.9375,13.875,13.9375,211600.0
1999-01-19,14.75,14.9375,14.5625,14.8125,201800.0
1999-01-20,15.0625,15.21875,14.75,15.0,233600.0
1999-01-21,14.5625,15.0625,14.40625,15.0625,172400.0
1999-01-22,14.59375,14.75,14.4375,14.4375,191200.0
1999-01-25,14.34375,14.625,14.25,14.53125,143400.0
1999-01-26,15.5,15.625,14.34375,14.34375,576800.0
1999-01-27,14.59375,16.25,14.53125,16.0,850600.0
1999-01-28,15.0,15.1875,14.625,14.8125,465000.0
1999-01-29,15.75,15.90625,15.0,15.25,755000.0
1999-02-01,15.8125,15.9375,15.5625,15.6875,428400.0
1999-02-02,14.3125,14.5625,12.375,13.375,1025200.0
1999-02-03,13.8125,14.375,13.3125,14.375,622600.0
1999-02-04,13.59375,14.0,13.3125,13.9375,506000.0
1999-02-05,13.40625,13.625,13.25,13.625,583800.0
1999-02-08,13.15625,13.375,13.09375,13.25,272600.0
1999-02-09,12.734375,13.5,12.6875,13.1875,150200.0
1999-02-10,12.4375,13.0625,12.375,12.875,277200.0
1999-02-11,12.5,12.6875,12.125,12.5625,199800.0
1999-02-12,11.96875,12.5625,11.875,12.375,182200.0
1999-02-16,12.28125,12.375,11.953125,12.125,206200.0
1999-02-17,12.4375,12.4375,11.8125,12.125,229000.0
1999-02-18,12.5625,12.75,12.1875,12.40625,204000.0
1999-02-19,13.40625,13.5,12.625,12.625,434600.0
1999-02-22,13.34375,13.625,12.40625,13.5,287400.0
1999-02-23,13.15625,13.375,13.0,13.375,174600.0
1999-02-24,12.15625,13.3125,12.125,13.25,551400.0
1999-02-25,11.5,12.25,11.3125,12.125,321400.0
1999-02-26,11.75,12.46875,11.25,11.375,236800.0
1999-03-01,12.25,12.25,11.5,11.875,352400.0
1999-03-02,12.3125,12.75,12.0,12.0,47200.0
1999-03-03,12.0,12.4375,11.75,12.3125,121400.0
1999-03-04,12.3125,12.3125,11.9375,11.9375,92400.0
1999-03-05,12.8125,13.375,12.25,12.25,176600.0
1999-03-08,13.375,13.375,12.75,12.9375,617200.0
1999-03-09,13.3125,13.6875,13.3125,13.5625,195800.0
1999-03-10,13.15625,13.71875,13.125,13.5,185400.0
1999-03-11,13.5,13.625,12.75,13.5,292800.0
1999-03-12,13.375,13.625,13.25,13.625,108800.0
1999-03-15,13.5625,13.625,13.0,13.4375,158200.0
1999-03-16,13.90625,14.0625,13.4375,13.5625,214600.0
1999-03-17,13.3125,13.875,13.125,13.8125,124600.0
1999-03-18,13.1875,13.3125,13.1875,13.21875,109400.0
1999-03-19,13.3125,13.5,13.125,13.15625,475600.0
1999-03-22,12.875,13.5,12.8125,13.5,85400.0
1999-03-23,12.3125,12.8125,12.3125,12.75,250200.0
1999-03-24,11.875,12.4375,11.84375,12.3125,176600.0
1999-03-25,12.15625,12.21875,11.8125,12.0,384200.0
1999-03-26,12.3125,12.34375,12.125,12.1875,327000.0
1999-03-29,13.34375,13.375,12.4375,12.5,389400.0
1999-03-30,12.4375,13.3125,12.375,13.3125,306600.0
1999-03-31,12.625,12.8125,12.4375,12.5625,184200.0
1999-04-01,12.1875,12.625,11.3125,12.4375,674000.0
1999-04-05,12.53125,12.9375,12.1875,12.1875,178600.0
1999-04-06,12.125,12.5625,11.875,12.5625,319800.0
1999-04-07,12.125,12.375,11.9375,12.0625,215600.0
1999-04-08,11.71875,12.25,11.625,12.0625,465600.0
1999-04-09,12.5,12.5,11.6875,11.6875,785800.0
1999-04-12,13.0625,13.1875,12.1875,12.46875,264400.0
1999-04-13,12.15625,13.1875,12.125,13.0,198400.0
1999-04-14,12.1875,12.5625,12.125,12.5625,83800.0
1999-04-15,12.0,12.5,11.6875,12.375,304200.0
1999-04-16,12.09375,12.5625,11.90625,12.125,2174600.0
1999-04-19,11.296875,11.9375,11.25,11.875,524800.0
1999-04-20,11.5,11.65625,11.0625,11.25,301400.0
1999-04-21,11.4375,11.625,11.25,11.625,314400.0
1999-04-22,10.625,11.5,10.1875,11.5,1242000.0
1999-04-23,10.4375,10.4375,10.125,10.375,235200.0
1999-04-26,10.4375,10.875,10.28125,10.34375,210600.0
1999-04-27,10.625,10.6875,10.0,10.0625,538600.0
1999-04-28,10.4375,10.625,10.25,10.625,139000.0
1999-04-29,10.4375,10.46875,10.25,10.3125,60800.0
1999-04-30,10.5625,10.65625,10.3125,10.5,497600.0
1999-05-03,10.5625,10.6875,10.5,10.5625,310600.0
1999-05-04,10.53125,10.625,10.3125,10.4375,98600.0
1999-05-05,10.3125,10.5,10.0,10.3125,135400.0
1999-05-06,10.3125,10.34375,10.125,10.25,94400.0
1999-05-07,10.28125,10.375,10.125,10.125,296600.0
1999-05-10,10.375,10.46875,10.25,10.3125,358600.0
1999-05-11,10.28125,10.4375,10.1875,10.375,248800.0
1999-05-12,10.0625,10.3125,10.0,10.3125,147400.0
1999-05-13,10.3125,10.4375,10.0,10.25,527400.0
1999-05-14,10.125,10.375,10.03125,10.3125,222200.0
1999-05-17,10.25,10.25,10.0625,10.0625,202400.0
1999-05-18,10.375,10.5,10.25,10.4375,132400.0
1999-05-19,10.4375,10.5,10.25,10.3125,320600.0
1999-05-20,10.1875,10.375,10.1875,10.3125,203400.0
1999-05-21,10.125,10.28125,10.0625,10.21875,343200.0
1999-05-24,9.96875,10.1875,9.875,10.0625,449200.0
1999-05-25,10.0,10.03125,9.6875,9.875,621400.0
1999-05-26,9.9375,10.0625,9.78125,9.984375,460000.0
1999-05-27,9.9375,9.9375,9.84375,9.90625,87800.0
1999-05-28,10.03125,10.03125,9.875,9.890625,443400.0
1999-06-01,10.0,10.125,9.96875,10.0,78800.0
1999-06-02,10.375,10.375,9.9375,9.96875,139600.0
1999-06-03,10.59375,11.0,10.34375,10.4375,139000.0
1999-06-04,10.9375,10.9375,10.5,10.578125,227000.0
1999-06-07,11.296875,11.4375,10.921875,10.921875,128400.0
1999-06-08,10.78125,11.375,10.5,11.375,202800.0
1999-06-09,11.125,11.125,10.75,10.75,147600.0
1999-06-10,11.3125,11.5,10.875,10.875,190000.0
1999-06-11,10.875,11.4375,10.875,11.25,135000.0
1999-06-14,10.875,11.125,10.8125,11.125,67800.0
1999-06-15,11.125,11.375,10.8125,10.875,152800.0
1999-06-16,11.625,11.8125,11.125,11.125,312200.0
1999-06-17,12.0,12.0,11.375,11.5,184600.0
1999-06-18,11.96875,12.3125,11.9375,12.25,153200.0
1999-06-21,12.0,12.125,11.875,11.9375,92800.0
1999-06-22,11.9375,12.03125,11.6875,11.9375,107000.0
1999-06-23,11.8125,11.96875,11.625,11.96875,180000.0
1999-06-24,11.75,11.75,11.5625,11.75,60800.0
1999-06-25,11.78125,11.875,11.625,11.625,186200.0
1999-06-28,11.859375,11.90625,11.75,11.75,126000.0
1999-06-29,12.25,12.375,11.8125,11.8125,224600.0
1999-06-30,12.0625,12.34375,11.8125,12.34375,328200.0
1999-07-01,12.375,12.375,11.875,11.9375,319600.0
1999-07-02,12.5,12.625,12.1875,12.1875,1116800.0
1999-07-06,12.4375,12.5625,12.3125,12.53125,388400.0
1999-07-07,12.59375,12.65625,12.46875,12.5625,315400.0
1999-07-08,12.8125,13.0,12.5625,12.5625,120600.0
1999-07-09,12.8125,12.9375,12.75,12.8125,147000.0
1999-07-12,12.78125,13.0,12.6875,12.75,828000.0
1999-07-13,13.0,13.0,12.59375,12.875,158600.0
1999-07-14,13.0625,13.25,12.875,12.875,198000.0
1999-07-15,12.90625,13.0625,12.75,13.0,224200.0
1999-07-16,12.75,13.0,12.75,12.9375,376200.0
1999-07-19,11.8125,13.0,11.25,12.8125,371400.0
1999-07-20,11.5625,11.9375,11.4375,11.5,183800.0
1999-07-21,11.5,12.0,11.4375,11.4375,964200.0
1999-07-22,11.59375,11.75,11.4375,11.625,1420200.0
1999-07-23,11.625,11.65625,11.5,11.53125,1233600.0
1999-07-26,11.6875,11.75,11.5,11.5625,102600.0
1999-07-27,11.8125,11.8125,11.5625,11.75,139800.0
1999-07-28,11.53125,11.75,11.5,11.625,684000.0
1999-07-29,11.5,11.53125,11.0625,11.5,294800.0
1999-07-30,12.625,12.625,11.4375,11.5,885000.0
1999-08-02,12.6875,13.25,12.34375,12.5,277800.0
1999-08-03,12.75,12.9375,12.5625,12.71875,626400.0
1999-08-04,12.78125,12.8125,12.625,12.625,621400.0
1999-08-05,12.34375,12.71875,12.0,12.625,249800.0
1999-08-06,12.0625,12.25,12.0,12.25,117400.0
1999-08-09,12.1875,12.1875,11.875,12.0625,579800.0
1999-08-10,12.0,12.0625,11.3125,11.6875,698000.0
1999-08-11,12.25,12.375,12.125,12.125,443400.0
1999-08-12,11.9375,12.1875,11.875,12.15625,184800.0
1999-08-13,11.875,12.0625,11.8125,12.0,151800.0
1999-08-16,12.1875,12.25,11.875,11.90625,318600.0
1999-08-17,12.4375,12.5,12.1875,12.3125,239800.0
1999-08-18,13.0,13.25,12.46875,12.46875,547000.0
1999-08-19,12.65625,12.875,12.3125,12.875,161800.0
1999-08-20,13.40625,13.5,13.125,13.375,1094000.0
1999-08-23,16.46875,17.40625,13.125,13.28125,3791200.0
1999-08-24,16.0,16.5,15.71875,15.8125,2212000.0
1999-08-25,15.453125,15.8125,15.4375,15.75,742800.0
1999-08-26,14.5,15.625,14.25,15.625,1021000.0
1999-08-27,13.84375,14.8125,13.75,14.625,667400.0
1999-08-30,13.9375,14.25,13.75,14.25,867200.0
1999-08-31,13.875,14.0625,13.875,14.0,221000.0
1999-09-01,14.375,14.53125,13.9375,14.03125,723600.0
1999-09-02,15.1875,15.5625,14.40625,14.46875,1573000.0
1999-09-03,16.75,16.875,15.09375,15.78125,1232800.0
1999-09-07,16.21875,16.875,15.53125,16.6875,975600.0
1999-09-08,15.875,16.875,15.40625,16.34375,564800.0
1999-09-09,16.0,16.0,15.78125,15.8125,281600.0
1999-09-10,16.03125,16.0625,15.875,16.0,321400.0
1999-09-13,15.84375,16.125,15.71875,16.125,255200.0
1999-09-14,15.828125,16.0,15.75,15.75,195000.0
1999-09-15,14.875,15.78125,14.6875,15.78125,348400.0
1999-09-16,14.5625,14.9375,14.53125,14.9375,203600.0
1999-09-17,15.8125,15.8125,14.75,14.78125,408800.0
1999-09-20,14.8125,15.9375,14.8125,15.65625,187400.0
1999-09-21,15.125,15.1875,14.8125,14.84375,436600.0
1999-09-22,16.625,16.6875,15.125,15.25,426200.0
1999-09-23,15.84375,16.75,15.75,16.75,455600.0
1999-09-24,15.1875,15.875,15.125,15.875,281800.0
1999-09-27,16.0625,16.125,15.3125,15.4375,338600.0
1999-09-28,15.5,16.0625,15.4375,15.875,486400.0
1999-09-29,15.40625,16.0,15.40625,15.546875,300600.0
1999-09-30,15.53125,15.9375,15.375,15.5,273400.0
1999-10-01,15.46875,15.59375,15.375,15.5,187800.0
1999-10-04,15.5,15.625,15.1875,15.375,196800.0
1999-10-05,15.359375,15.625,15.3125,15.59375,456000.0
1999-10-06,16.03125,16.125,15.375,15.375,260000.0
1999-10-07,16.0625,16.21875,16.0,16.03125,203000.0
1999-10-08,16.53125,16.75,16.0,16.0,226800.0
1999-10-11,16.1875,16.625,15.8125,16.5625,163800.0
1999-10-12,15.96875,16.375,15.96875,16.28125,67800.0
1999-10-13,16.0,16.09375,15.8125,15.9375,134800.0
1999-10-14,15.875,16.1875,15.6875,16.0,190600.0
1999-10-15,15.8125,15.84375,15.53125,15.8125,223000.0
1999-10-18,14.34375,15.1875,14.25,14.96875,205200.0
1999-10-19,15.8125,15.8125,14.5625,14.75,278400.0
1999-10-20,16.0,16.0,14.8125,15.75,151600.0
1999-10-21,15.34375,16.0,15.0625,15.90625,92400.0
1999-10-22,15.65625,15.71875,15.09375,15.28125,82800.0
1999-10-25,16.25,16.3125,15.0,15.5,205800.0
1999-10-26,16.0,16.5,15.8125,16.484375,107400.0
1999-10-27,14.3125,15.0,13.625,14.875,884600.0
1999-10-28,14.4375,14.75,14.3125,14.5,343000.0
1999-10-29,14.3125,14.5625,13.96875,14.40625,378600.0
1999-11-01,13.21875,14.3125,13.125,14.3125,725600.0
1999-11-02,13.0625,13.4375,13.0625,13.3125,235800.0
1999-11-03,13.5625,13.65625,13.0625,13.0625,259600.0
1999-11-04,13.5,13.625,13.125,13.625,113200.0
1999-11-05,13.71875,13.875,13.5,13.5625,329800.0
1999-11-08,14.125,14.3125,13.8125,13.9375,140400.0
1999-11-09,13.5,14.8125,13.3125,14.46875,555600.0
1999-11-10,13.5,13.625,13.25,13.5,150600.0
1999-11-11,13.0,13.5625,12.90625,13.4375,325000.0
1999-11-12,13.15625,13.1875,12.9375,13.125,220000.0
1999-11-15,13.1875,13.25,13.125,13.15625,236400.0
1999-11-16,12.9375,13.1875,12.5625,13.125,427200.0
1999-11-17,12.4375,13.34375,12.1875,12.9375,415800.0
1999-11-18,13.0,13.5,12.46875,12.46875,599600.0
1999-11-19,12.78125,13.25,12.5,13.25,203600.0
1999-11-22,12.6875,12.84375,11.6875,12.84375,575800.0
1999-11-23,13.1875,13.1875,12.5625,12.5625,584800.0
1999-11-24,13.0625,13.1875,12.75,13.0,247200.0
1999-11-26,13.125,13.1875,12.875,12.875,155600.0
1999-11-29,13.03125,13.15625,12.90625,13.125,557800.0
1999-11-30,13.28125,13.40625,12.9375,13.03125,677400.0
1999-12-01,13.375,13.40625,13.09375,13.25,150000.0
1999-12-02,13.15625,13.25,12.96875,13.21875,202200.0
1999-12-03,14.1875,14.1875,13.03125,13.03125,329800.0
1999-12-06,13.9375,14.09375,13.0,13.84375,417600.0
1999-12-07,13.09375,14.125,13.0625,13.9375,291200.0
1999-12-08,13.28125,13.3125,12.875,13.0625,796400.0
1999-12-09,13.0625,13.25,12.875,13.25,508600.0
1999-12-10,13.5625,13.625,13.0,13.0,289600.0
1999-12-13,13.25,13.625,13.0,13.5,184400.0
1999-12-14,13.3125,13.4375,12.9375,13.15625,328400.0
1999-12-15,13.5,13.625,13.1875,13.1875,265400.0
1999-12-16,13.453125,14.0,13.1875,13.53125,472600.0
1999-12-17,13.46875,13.5,13.25,13.3125,200400.0
1999-12-20,13.875,14.1875,13.28125,13.5625,577200.0
1999-12-21,13.53125,14.0625,13.4375,13.90625,459000.0
1999-12-22,13.9375,14.0625,13.375,13.375,242000.0
1999-12-23,16.5,17.25,14.25,14.25,1024200.0
1999-12-27,17.125,17.9375,16.375,16.625,683600.0
1999-12-28,17.546875,17.625,17.0625,17.078125,571000.0
1999-12-29,17.25,18.625,17.0625,17.53125,314800.0
1999-12-30,17.1875,17.25,16.8125,17.21875,616000.0
1999-12-31,17.5,18.0,17.0,17.0,247400.0
2000-01-03,18.78125,18.78125,16.8125,17.75,1010000.0
2000-01-04,17.28125,18.3125,17.25,18.25,265400.0
2000-01-05,17.0,17.125,16.5,17.125,202000.0
2000-01-06,16.75,16.9375,16.5625,16.625,270600.0
2000-01-07,18.21875,18.5,16.5,16.5,813200.0
2000-01-10,18.78125,19.125,18.1875,18.453125,1306400.0
2000-01-11,19.78125,20.0625,18.4375,18.6875,1208800.0
2000-01-12,19.5625,19.9375,19.0,19.875,842400.0
2000-01-13,19.5625,19.8125,19.3125,19.3125,925600.0
2000-01-14,22.0,23.0,19.46875,19.515625,550800.0
2000-01-18,21.21875,22.0,20.71875,21.71875,268000.0
2000-01-19,21.09375,21.3125,19.8125,21.296875,638000.0
2000-01-20,22.140625,23.0625,21.0625,21.0625,550000.0
2000-01-21,24.59375,25.25,22.0,22.03125,1096000.0
2000-01-24,24.09375,24.625,23.9375,24.0,549200.0
2000-01-25,22.125,24.875,21.5,24.6875,620800.0
2000-01-26,22.125,23.5625,22.0,22.125,777200.0
2000-01-27,21.03125,23.25,20.625,21.890625,560600.0
2000-01-28,20.859375,21.125,20.3125,21.125,312600.0
2000-01-31,20.5,20.9375,19.9375,20.640625,492400.0
2000-02-01,19.796875,20.4375,18.875,20.40625,769800.0
2000-02-02,21.0,21.125,19.75,19.78125,551400.0
2000-02-03,22.21875,22.75,21.28125,22.375,523800.0
2000-02-04,23.75,24.0,21.1875,22.0,615400.0
2000-02-07,24.75,26.875,23.3125,23.8125,792000.0
2000-02-08,25.78125,25.8125,23.875,25.0625,594200.0
2000-02-09,24.125,26.0,24.0,25.5,286000.0
2000-02-10,24.125,25.0,23.5625,24.125,560800.0
2000-02-11,25.46875,25.5625,24.0,24.0625,634800.0
2000-02-14,25.8125,25.8125,24.9375,25.46875,264400.0
2000-02-15,26.40625,27.1875,25.625,25.625,434600.0
2000-02-16,27.0,27.1875,26.25,26.25,441600.0
2000-02-17,33.0,33.4921875,27.5625,27.75,1690600.0
2000-02-18,30.75,33.25,29.75,33.25,1381800.0
2000-02-22,28.53125,30.8125,27.5,30.8125,980200.0
2000-02-23,30.171875,30.46875,27.875,28.53125,852000.0
2000-02-24,30.1875,31.1875,29.75,30.25,1287800.0
2000-02-25,30.5,30.875,30.09375,30.3125,1485400.0
2000-02-28,31.0,32.8125,30.0,31.375,793800.0
2000-02-29,36.3125,38.25,32.75,32.75,1450200.0
2000-03-01,41.28125,41.5625,36.5625,37.8125,1777200.0
2000-03-02,37.859375,41.65625,37.53125,41.25,1120800.0
2000-03-03,40.0,40.0625,37.9375,38.0,1546200.0
2000-03-06,44.0,45.1875,41.625,42.5625,2242000.0
2000-03-07,42.09375,44.625,38.625,44.5625,2466600.0
2000-03-08,36.03125,42.53125,35.5,42.5,2803600.0
2000-03-09,32.5,34.625,31.375,33.875,1517600.0
2000-03-10,33.03125,34.25,31.75,33.9375,1448200.0
2000-03-13,30.78125,32.4375,30.0,31.75,774800.0
2000-03-14,26.3125,31.0,24.0625,31.0,3482000.0
2000-03-15,24.125,27.375,24.0,26.375,2111000.0
2000-03-16,28.375,28.5,24.5,25.0,1465400.0
2000-03-17,30.109375,30.125,27.125,27.90625,910400.0
2000-03-20,28.4375,32.53125,28.4375,30.3125,1389800.0
2000-03-21,26.71875,28.53125,25.25,28.46875,764400.0
2000-03-22,29.9375,31.5,27.5,27.625,1089200.0
2000-03-23,30.0,31.0,28.84375,30.5625,774000.0
2000-03-24,28.875,31.0,26.0,30.09375,861600.0
2000-03-27,28.65625,29.375,27.125,28.875,635200.0
2000-03-28,27.71875,29.0,26.0,28.5,780600.0
2000-03-29,26.09375,28.15625,25.4375,27.65625,1133200.0
2000-03-30,24.0,26.34375,23.15625,26.25,892600.0
2000-03-31,23.40625,24.78125,21.34375,24.25,1579000.0
2000-04-03,22.8125,24.0,22.4375,23.96875,824400.0
2000-04-04,21.4375,23.25,19.75,23.03125,945800.0
2000-04-05,24.375,24.8125,20.75,20.75,1637200.0
2000-04-06,27.78125,27.796875,25.1875,25.1875,1048800.0
2000-04-07,27.15625,27.8125,26.078125,27.75,611400.0
2000-04-10,23.84375,27.5,23.6875,27.5,350000.0
2000-04-11,22.6875,23.5,21.25,23.5,497000.0
2000-04-12,21.875,24.0,21.875,22.84375,423800.0
2000-04-13,21.625,23.375,21.625,22.03125,170400.0
2000-04-14,19.6875,22.125,19.0,21.625,410200.0
2000-04-17,21.75,21.75,18.875,18.890625,817800.0
2000-04-18,25.25,25.375,21.0625,21.09375,566200.0
2000-04-19,25.40625,26.3125,24.8125,25.375,712800.0
2000-04-20,23.40625,27.59375,23.0,27.59375,852000.0
2000-04-24,22.75,24.25,21.25,23.0625,438200.0
2000-04-25,25.0,25.5,22.53125,22.703125,703600.0
2000-04-26,23.125,25.5,23.0,25.375,291600.0
2000-04-27,24.0625,24.0625,22.5,22.6875,167000.0
2000-04-28,26.125,26.9375,24.125,24.375,596000.0
2000-05-01,27.6875,29.1875,26.0,26.3125,800400.0
2000-05-02,28.625,29.125,27.0625,27.375,1089000.0
2000-05-03,26.875,28.25,25.375,28.125,615000.0
2000-05-04,28.25,28.6875,26.25,26.25,514200.0
2000-05-05,30.3125,30.6875,27.5625,27.875,619600.0
2000-05-08,32.53125,33.25,29.75,29.75,908000.0
2000-05-09,31.71875,36.6875,30.59375,35.6875,4565800.0
2000-05-10,32.1328125,33.3125,28.4375,31.9375,1361400.0
2000-05-11,34.625,34.625,33.0,33.5,1221800.0
2000-05-12,30.75,33.875,30.0,33.6875,1161600.0
2000-05-15,33.5,33.59375,30.5,30.5,633800.0
2000-05-16,33.25,34.625,32.125,33.625,537600.0
2000-05-17,32.5625,33.875,31.59375,32.71875,654200.0
2000-05-18,35.0625,35.25,32.25,32.5,1347200.0
2000-05-19,32.53125,34.71875,31.1875,34.5625,489600.0
2000-05-22,31.625,32.3125,30.625,32.0625,340800.0
2000-05-23,31.8125,34.5,31.5,32.0,861400.0
2000-05-24,30.4375,31.75,29.5,31.5,1069000.0
2000-05-25,31.25,31.875,30.0625,30.875,751400.0
2000-05-26,32.125,32.5,31.3125,31.4375,480000.0
2000-05-30,35.0,35.96875,32.0,32.0,1168600.0
2000-05-31,36.9375,37.5,34.25,34.46875,1254800.0
2000-06-01,39.0,39.8125,37.0625,37.25,1306200.0
2000-06-02,41.5,41.5,39.78125,40.0,3292800.0
2000-06-05,40.25,43.09375,39.0,41.59375,829600.0
2000-06-06,38.9375,41.03125,38.4375,41.03125,962800.0
2000-06-07,41.0625,41.8125,40.625,40.75,1793000.0
2000-06-08,40.25,42.5,40.25,41.75,933600.0
2000-06-09,41.6875,44.59375,39.6875,41.0625,1638400.0
2000-06-12,40.03125,43.6875,39.75,42.75,1079400.0
2000-06-13,41.46875,41.46875,39.5,40.3125,529400.0
2000-06-14,40.9375,42.96875,40.25,41.6875,1081600.0
2000-06-15,42.1875,42.34375,39.625,41.875,1418800.0
2000-06-16,45.0,45.0,41.25,41.65625,1184400.0
2000-06-19,54.96875,55.0,45.4375,45.5,4114600.0
2000-06-20,49.46875,57.1875,48.0625,56.2109375,3252600.0
2000-06-21,51.25,52.5,48.125,48.4375,1942400.0
2000-06-22,50.125,54.5,49.34375,51.625,2570600.0
2000-06-23,48.4375,51.25,46.5,51.0078125,1351600.0
2000-06-26,54.65625,55.0,48.625,48.8125,1851800.0
2000-06-27,54.25,58.0,51.5,54.71875,2944800.0
2000-06-28,55.1875,55.40625,54.0,54.6875,1086400.0
2000-06-29,54.6875,56.25,52.625,53.703125,1001200.0
2000-06-30,52.6875,53.53125,48.125,53.453125,2393800.0
2000-07-03,54.0,54.0,52.5,52.53125,310800.0
2000-07-05,59.6875,60.375,52.0625,53.75,2176600.0
2000-07-06,59.03125,61.25,56.25,59.53125,1815600.0
2000-07-07,61.71875,62.375,58.5,61.6875,2826000.0
2000-07-10,60.0625,61.875,59.625,61.8125,1254200.0
2000-07-11,62.78125,65.3125,59.375,59.375,2448400.0
2000-07-12,63.4375,66.375,62.8125,65.1875,1419000.0
2000-07-13,59.0,63.84375,57.75,63.71875,939600.0
2000-07-14,57.5,60.75,56.15625,59.34375,1297000.0
2000-07-17,60.15625,61.0,58.59375,59.5,1047000.0
2000-07-18,61.3125,63.4375,59.75,60.0625,783800.0
2000-07-19,57.90625,61.6875,57.53125,61.5625,436800.0
2000-07-20,59.25,60.40625,57.0,58.375,932600.0
2000-07-21,60.09375,63.4375,58.9375,59.5625,1187000.0
2000-07-24,57.59375,61.375,53.6875,60.65625,912000.0
2000-07-25,54.9375,58.375,54.3125,57.9375,859400.0
2000-07-26,54.0,55.4375,50.75,54.03125,1212800.0
2000-07-27,53.46875,54.5,52.0,54.5,648400.0
2000-07-28,49.4375,53.0,49.25,52.75,387000.0
2000-07-31,48.96875,50.3125,46.875,50.0625,344200.0
2000-08-01,52.59375,54.34375,47.25,48.734375,1359800.0
2000-08-02,50.25,56.5,50.0,53.125,473400.0
2000-08-03,51.78125,52.75,46.0,48.4375,927800.0
2000-08-04,58.625,59.5,53.53125,53.875,1100000.0
2000-08-07,60.34375,60.625,57.0,60.0,1617800.0
2000-08-08,59.875,61.5,58.6875,59.90625,752600.0
2000-08-09,61.875,62.9375,59.75,60.25,913400.0
2000-08-10,57.0,61.953125,55.125,61.0,812600.0
2000-08-11,61.0,62.5,56.53125,56.53125,1054200.0
2000-08-14,61.8125,62.5,60.375,61.125,935200.0
2000-08-15,62.0625,62.25,59.75,61.890625,607200.0
2000-08-16,64.375,65.125,61.53125,61.65625,1514000.0
2000-08-17,69.0,69.875,64.0,64.375,1632000.0
2000-08-18,71.59375,73.5625,68.5,69.0,1579600.0
2000-08-21,67.625,71.75,65.5625,71.25,1274600.0
2000-08-22,69.9375,70.0625,66.5,67.96875,1465000.0
2000-08-23,72.53125,75.125,68.0,68.875,2400000.0
2000-08-24,78.375,78.5625,70.0,71.625,2092200.0
2000-08-25,79.5625,84.4375,77.0,77.9375,1020100.0
2000-08-28,77.0,80.5,75.125,80.375,1279300.0
2000-08-29,76.25,80.75,75.0,76.375,717200.0
2000-08-30,79.5,80.3125,75.5,75.875,468100.0
2000-08-31,85.0,86.375,81.515625,84.75,1050200.0
2000-09-01,86.0,89.0,83.125,89.0,918700.0
2000-09-05,81.875,88.9375,80.5,88.875,765200.0
2000-09-06,79.0,82.0,76.0,82.0,1390800.0
2000-09-07,85.75,86.125,79.625,79.75,512000.0
2000-09-08,86.1875,89.0,83.25,87.125,1253900.0
2000-09-11,74.109375,83.4375,73.5,83.25,1022200.0
2000-09-12,77.875,78.5,75.5,77.75,2181600.0
2000-09-13,75.75,76.5625,73.5,76.375,3575500.0
2000-09-14,76.875,78.25,75.875,77.3125,2854200.0
2000-09-15,80.375,80.5,77.25,78.71875,1197900.0
2000-09-18,79.8125,82.5,77.625,79.875,1288900.0
2000-09-19,82.875,83.375,79.75,80.0,629700.0
2000-09-20,86.3125,87.0,82.25,82.75,1056300.0
2000-09-21,85.1875,86.0,84.0,84.0625,701500.0
2000-09-22,88.8125,89.0,80.0,82.0,1050700.0
2000-09-25,85.875,90.0,85.125,89.375,1307600.0
2000-09-26,84.375,87.125,80.5625,86.4375,992400.0
2000-09-27,87.25,88.0,85.125,85.3125,893100.0
2000-09-28,93.25,96.0,86.1875,87.0,1682300.0
2000-09-29,84.5,94.8125,84.5,91.6875,1096300.0
2000-10-02,82.0,88.5,80.125,87.375,787600.0
2000-10-03,75.5,85.625,75.375,82.875,938700.0
2000-10-04,76.9375,77.0,68.5,74.5,1608600.0
2000-10-05,72.0,80.5625,69.5,78.25,935500.0
2000-10-06,66.125,74.0,63.5,73.0,1769200.0
2000-10-09,73.0,73.4375,64.0,65.5,1136800.0
2000-10-10,72.3125,74.0625,70.1875,73.9375,1204000.0
2000-10-11,74.5,75.125,69.375,71.75,919500.0
2000-10-12,66.875,76.75,64.8125,75.75,938700.0
2000-10-13,70.25,70.25,63.0,65.8125,1169400.0
2000-10-16,74.0,76.5,70.5,71.75,837100.0
2000-10-17,78.875,79.875,74.5625,74.625,1219200.0
2000-10-18,80.375,85.1875,72.5,76.125,1445500.0
2000-10-19,80.0,83.375,77.5625,81.875,773100.0
2000-10-20,79.75,82.5,73.0,79.6875,555700.0
2000-10-23,92.9375,93.625,80.5,81.0,1811700.0
2000-10-24,92.9375,96.8125,91.125,92.5625,1871200.0
2000-10-25,96.0625,97.125,87.0,89.0,1333000.0
2000-10-26,94.9375,98.875,89.625,96.625,1304200.0
2000-10-27,91.0,96.0,83.75,94.25,886100.0
2000-10-30,90.5,91.25,86.4375,90.125,729500.0
2000-10-31,93.109375,96.375,89.0,90.6875,7193400.0
2000-11-01,94.8125,99.25,91.5,92.6875,1662200.0
2000-11-02,97.25,98.5,95.375,95.5,1414300.0
2000-11-03,93.875,98.75,93.75,97.25,1043800.0
2000-11-06,91.6875,95.25,91.0,93.875,968000.0
2000-11-07,96.859375,98.5,89.75,91.0,1177600.0
2000-11-08,93.25,98.875,92.0,96.875,502600.0
2000-11-09,91.0,93.375,88.5,92.5,961600.0
2000-11-10,88.8125,90.125,86.0,86.625,679900.0
2000-11-13,71.1875,82.0625,68.5625,79.5,2323700.0
2000-11-14,73.25,78.0,71.0,77.953125,1991000.0
2000-11-15,73.625,77.5,72.125,74.4375,1734600.0
2000-11-16,67.75,72.625,67.125,72.5625,1330100.0
2000-11-17,63.125,68.5,59.0,68.375,1744900.0
2000-11-20,55.0,62.6875,51.5,61.875,1747100.0
2000-11-21,55.625,57.8125,53.8125,56.3125,1224000.0
2000-11-22,55.0,59.1875,52.625,52.6875,1656100.0
2000-11-24,64.9375,65.25,57.25,59.5,618900.0
2000-11-27,73.625,74.625,68.625,69.09375,1656300.0
2000-11-28,62.625,72.5,62.0,71.8125,1662500.0
2000-11-29,61.25,66.25,60.25,65.5,831100.0
2000-11-30,55.875,61.484375,55.625,57.875,1204600.0
2000-12-01,65.6875,70.3125,58.625,59.125,2033900.0
2000-12-04,61.9375,64.625,58.125,64.375,733600.0
2000-12-05,70.0625,70.625,64.375,64.75,1627200.0
2000-12-06,70.6875,73.5,68.0,70.125,1096900.0
2000-12-07,70.125,72.5,67.0,69.875,989800.0
2000-12-08,78.453125,79.0,72.375,73.0,1776600.0
2000-12-11,81.8125,84.5,78.125,78.25,1097700.0
2000-12-12,75.1875,81.6875,72.75,81.625,1411200.0
2000-12-13,75.8125,77.625,72.8125,75.75,1262900.0
2000-12-14,75.125,77.625,73.0625,74.3125,791500.0
2000-12-15,74.75,75.25,70.0625,74.625,1028700.0
2000-12-18,81.1875,81.4375,75.625,75.90625,884600.0
2000-12-19,80.0,83.25,78.625,80.75,1029400.0
2000-12-20,73.0,76.625,71.75,73.375,1371400.0
2000-12-21,64.4375,73.5,63.0,67.75,1878600.0
2000-12-22,71.9375,74.375,66.25,66.25,935400.0
2000-12-26,70.4375,72.875,68.0,72.875,501100.0
2000-12-27,70.5625,70.75,67.125,69.0,523200.0
2000-12-28,70.75,75.0,67.25,71.5,793500.0
2000-12-29,71.5,77.125,68.5,70.9375,1021900.0
2001-01-02,63.125,72.5625,62.125,71.0,1281200.0
2001-01-03,62.625,70.125,56.0,56.25,2616600.0
2001-01-04,59.875,65.5,58.5625,63.0,1410400.0
2001-01-05,54.4375,60.75,52.375,60.125,2136400.0
2001-01-08,47.0,50.75,45.25,50.5,3299600.0
2001-01-09,48.0,48.875,45.1875,46.875,2120500.0
2001-01-10,53.375,55.75,46.5,46.875,1505700.0
2001-01-11,55.125,56.875,51.5,53.75,1255500.0
2001-01-12,58.5,60.5,53.5,55.875,1337200.0
2001-01-16,57.875,59.75,57.0,59.46875,939100.0
2001-01-17,54.875,62.25,53.875,59.375,1732300.0
2001-01-18,57.015625,57.5,53.75,54.75,694000.0
2001-01-19,57.375,61.5625,53.9375,61.5625,698300.0
2001-01-22,60.8125,62.0,56.75,56.8125,1103400.0
2001-01-23,69.0,69.3125,60.3125,60.3125,1609700.0
2001-01-24,70.125,75.171875,68.1875,68.25,1565100.0
2001-01-25,68.75,71.0625,66.3125,69.9375,680600.0
2001-01-26,71.75,72.4375,66.25,66.8125,582800.0
2001-01-29,74.1875,74.75,69.875,72.0625,465400.0
2001-01-30,68.109375,74.625,67.75,73.8125,620000.0
2001-01-31,67.3125,71.875,67.25,69.5,647700.0
2001-02-01,63.4375,67.9375,62.8125,67.0,636300.0
2001-02-02,59.875,63.875,59.875,63.125,648600.0
2001-02-05,61.125,61.625,58.640625,59.875,513800.0
2001-02-06,66.75,69.0,62.25,62.3125,1046700.0
2001-02-07,62.875,67.0625,62.265625,66.875,723300.0
2001-02-08,65.4375,65.75,62.625,64.0625,786900.0
2001-02-09,63.546875,64.875,61.1875,64.875,396800.0
2001-02-12,68.0625,68.25,61.875,62.8125,492000.0
2001-02-13,60.875,69.25,60.25,68.0,614600.0
2001-02-14,62.9375,63.5,58.375,60.625,858700.0
2001-02-15,63.3125,64.6875,60.25,63.375,404100.0
2001-02-16,58.8125,61.0,56.0,58.875,1337900.0
2001-02-20,54.875,59.375,52.6875,59.125,1090900.0
2001-02-21,54.625,56.25,50.625,51.0,1039900.0
2001-02-22,47.75,54.5,45.5,54.3125,1576600.0
2001-02-23,48.9375,49.125,44.75,46.0625,2268300.0
2001-02-26,56.125,56.75,49.75,50.625,1720900.0
2001-02-27,49.8125,56.25,49.5,55.0,879900.0
2001-02-28,49.75,54.125,47.1875,49.875,1049100.0
2001-03-01,48.0,49.875,45.640625,49.125,906100.0
2001-03-02,47.0625,49.5,45.5,46.8125,508800.0
2001-03-05,46.0,49.1875,45.125,47.0625,535000.0
2001-03-06,45.125,48.5625,43.1875,48.5625,1041100.0
2001-03-07,42.9375,45.0,41.1875,44.8125,1137800.0
2001-03-08,39.8125,42.375,38.75,42.125,793000.0
2001-03-09,36.5,41.0,36.25,38.0,1262300.0
2001-03-12,32.0,36.125,31.875,35.0625,1255900.0
2001-03-13,35.75,36.1875,32.125,32.25,1421700.0
2001-03-14,34.625,36.734375,31.75,31.75,957000.0
2001-03-15,33.75,35.625,31.640625,35.375,1172600.0
2001-03-16,31.625,34.5,30.875,33.5625,1180900.0
2001-03-19,34.3125,34.625,31.125,31.6875,1130100.0
2001-03-20,32.0625,35.4375,31.75,34.5,1045700.0
2001-03-21,29.9375,32.125,29.25,31.5,1529400.0
2001-03-22,29.1875,29.5,25.625,29.125,2267900.0
2001-03-23,31.125,32.875,28.375,29.6875,1595300.0
2001-03-26,34.875,35.796875,32.125,32.625,1355800.0
2001-03-27,34.625,35.125,32.5,34.1875,802300.0
2001-03-28,33.375,34.5,32.125,33.5625,439300.0
2001-03-29,34.703125,37.375,32.625,33.1875,1424300.0
2001-03-30,36.625,38.0,35.3125,36.0,936400.0
2001-04-02,33.25,36.875,32.0625,36.6875,679900.0
2001-04-03,31.5625,33.875,29.75,31.1875,1110300.0
2001-04-04,31.0,32.9375,30.0,32.0,815400.0
2001-04-05,35.1875,35.75,31.875,32.3125,1059500.0
2001-04-06,35.8125,37.75,33.25,34.8125,917100.0
2001-04-09,37.29999923706055,37.72999954223633,35.619998931884766,36.0,498100.0
2001-04-10,40.4900016784668,40.70000076293945,37.720001220703125,37.72999954223633,1093800.0
2001-04-11,39.52000045776367,42.04999923706055,38.79999923706055,41.380001068115234,1051000.0
2001-04-12,43.61000061035156,43.970001220703125,38.97999954223633,39.97999954223633,447600.0
2001-04-16,39.83000183105469,43.599998474121094,39.81999969482422,43.349998474121094,978900.0
2001-04-17,42.150001525878906,42.630001068115234,38.02000045776367,39.0,668900.0
2001-04-18,44.9900016784668,46.0,42.619998931884766,43.560001373291016,1447000.0
2001-04-19,44.70000076293945,45.810001373291016,43.040000915527344,44.56999969482422,804600.0
2001-04-20,41.72999954223633,44.709999084472656,41.2400016784668,44.61000061035156,837000.0
2001-04-23,39.4900016784668,41.650001525878906,38.95000076293945,41.619998931884766,531800.0
2001-04-24,36.84000015258789,41.38999938964844,36.2599983215332,39.88999938964844,930200.0
2001-04-25,38.75,39.81999969482422,36.0,37.56999969482422,1221600.0
2001-04-26,39.7599983215332,40.25,37.04999923706055,39.439998626708984,1120900.0
2001-04-27,39.25,41.0099983215332,38.18000030517578,39.59000015258789,660300.0
2001-04-30,38.560001373291016,39.34000015258789,35.970001220703125,36.939998626708984,3920500.0
2001-05-01,37.459999084472656,38.970001220703125,36.88999938964844,38.400001525878906,1851600.0
2001-05-02,37.86000061035156,38.97999954223633,36.91999816894531,37.970001220703125,864800.0
2001-05-03,35.33000183105469,37.29999923706055,34.529998779296875,37.25,638000.0
2001-05-04,37.59000015258789,37.599998474121094,33.560001373291016,34.75,1086300.0
2001-05-07,36.22999954223633,38.25,35.720001220703125,37.900001525878906,482400.0
2001-05-08,35.83000183105469,37.290000915527344,35.0,37.220001220703125,1009200.0
2001-05-09,34.9900016784668,36.54999923706055,34.5,35.25,544900.0
2001-05-10,32.95000076293945,36.5099983215332,32.439998626708984,36.380001068115234,1294400.0
2001-05-11,32.7400016784668,33.29999923706055,32.400001525878906,33.25,1768300.0
2001-05-14,31.760000228881836,32.70000076293945,31.360000610351562,32.650001525878906,1096600.0
2001-05-15,31.489999771118164,32.20000076293945,30.959999084472656,32.04999923706055,978100.0
2001-05-16,32.91999816894531,34.040000915527344,30.799999237060547,31.0,1452600.0
2001-05-17,36.900001525878906,37.599998474121094,33.29999923706055,34.099998474121094,1908200.0
2001-05-18,36.5099983215332,37.77000045776367,35.29999923706055,37.7599983215332,1028200.0
2001-05-21,41.72999954223633,42.15999984741211,37.779998779296875,39.75,2841400.0
2001-05-22,43.400001525878906,43.5,40.52000045776367,42.209999084472656,2083000.0
2001-05-23,42.06999969482422,42.810001373291016,41.29999923706055,42.68000030517578,1380400.0
2001-05-24,45.099998474121094,45.25,41.349998474121094,42.099998474121094,1399500.0
2001-05-25,45.45000076293945,46.650001525878906,44.599998474121094,45.099998474121094,1742800.0
2001-05-29,44.5,46.099998474121094,44.25,45.25,1158500.0
2001-05-30,42.400001525878906,43.75,41.959999084472656,43.439998626708984,1475000.0
2001-05-31,43.939998626708984,44.79999923706055,42.810001373291016,42.84000015258789,1770400.0
2001-06-01,44.43000030517578,45.0,43.95000076293945,44.0,1022000.0
2001-06-04,48.040000915527344,48.25,44.5,44.529998779296875,1307600.0
2001-06-05,50.970001220703125,52.25,48.099998474121094,48.150001525878906,1638200.0
2001-06-06,49.40999984741211,50.900001525878906,48.150001525878906,50.88999938964844,1535000.0
2001-06-07,48.70000076293945,50.150001525878906,47.04999923706055,49.0,1417900.0
2001-06-08,48.29999923706055,49.75,48.0,49.0,673300.0
2001-06-11,45.86000061035156,48.400001525878906,45.08000183105469,48.310001373291016,851100.0
2001-06-12,45.040000915527344,45.939998626708984,42.529998779296875,43.900001525878906,1853500.0
2001-06-13,45.040000915527344,47.709999084472656,44.86000061035156,46.13999938964844,689400.0
2001-06-14,44.119998931884766,45.189998626708984,43.63999938964844,44.84000015258789,1133400.0
2001-06-15,45.43000030517578,46.5,43.25,43.25,1160000.0
2001-06-18,44.0,47.349998474121094,43.79999923706055,45.7400016784668,725600.0
2001-06-19,44.0,46.709999084472656,43.77000045776367,45.529998779296875,576900.0
2001-06-20,46.59000015258789,46.65999984741211,42.79999923706055,43.31999969482422,1103700.0
2001-06-21,46.0,47.13999938964844,45.29999923706055,46.650001525878906,570500.0
2001-06-22,45.029998779296875,46.599998474121094,43.790000915527344,46.060001373291016,722600.0
2001-06-25,42.380001068115234,46.220001220703125,41.79999923706055,45.27000045776367,1009100.0
2001-06-26,43.20000076293945,44.400001525878906,40.61000061035156,41.400001525878906,775600.0
2001-06-27,45.15999984741211,45.279998779296875,43.209999084472656,43.709999084472656,730500.0
2001-06-28,47.439998626708984,48.0,45.599998474121094,45.75,1028300.0
2001-06-29,49.5,49.5,46.560001373291016,47.61000061035156,512000.0
2001-07-02,46.880001068115234,49.380001068115234,46.59000015258789,48.97999954223633,491500.0
2001-07-03,48.58000183105469,48.849998474121094,46.0,46.189998626708984,482200.0
2001-07-05,45.529998779296875,48.380001068115234,45.5,48.310001373291016,413600.0
2001-07-06,44.650001525878906,45.29999923706055,42.77000045776367,44.61000061035156,855200.0
2001-07-09,44.0099983215332,47.099998474121094,43.29999923706055,44.52000045776367,724100.0
2001-07-10,41.0099983215332,45.0,40.7599983215332,44.29999923706055,1731500.0
2001-07-11,39.5,40.56999969482422,38.70000076293945,40.529998779296875,1104100.0
2001-07-12,40.099998474121094,40.45000076293945,38.900001525878906,40.29999923706055,1104600.0
2001-07-13,41.72999954223633,42.77000045776367,40.099998474121094,40.2400016784668,540900.0
2001-07-16,39.619998931884766,42.06999969482422,39.20000076293945,41.5,769000.0
2001-07-17,39.5099983215332,40.70000076293945,37.93000030517578,39.310001373291016,1240100.0
2001-07-18,39.7599983215332,40.709999084472656,37.849998474121094,38.22999954223633,758400.0
2001-07-19,43.099998474121094,43.150001525878906,40.25,40.25,1890300.0
2001-07-20,44.02000045776367,44.36000061035156,42.150001525878906,42.70000076293945,1333800.0
2001-07-23,43.939998626708984,45.560001373291016,42.75,44.099998474121094,946100.0
2001-07-24,41.470001220703125,44.06999969482422,41.45000076293945,44.02000045776367,1155200.0
2001-07-25,41.54999923706055,43.09000015258789,41.209999084472656,42.189998626708984,1172700.0
2001-07-26,41.7599983215332,42.5,41.209999084472656,41.54999923706055,1019200.0
2001-07-27,42.810001373291016,43.2400016784668,41.2400016784668,42.5,548400.0
2001-07-30,41.349998474121094,43.369998931884766,40.5,42.95000076293945,589700.0
2001-07-31,39.95000076293945,41.7599983215332,39.349998474121094,41.72999954223633,716600.0
2001-08-01,40.369998931884766,41.29999923706055,39.970001220703125,40.0099983215332,386600.0
2001-08-02,39.70000076293945,41.349998474121094,39.20000076293945,40.689998626708984,418000.0
2001-08-03,39.93000030517578,40.7599983215332,39.08000183105469,39.29999923706055,416000.0
2001-08-06,39.040000915527344,40.380001068115234,39.040000915527344,39.45000076293945,388300.0
2001-08-07,36.38999938964844,39.09000015258789,35.939998626708984,39.04999923706055,1342000.0
2001-08-08,35.63999938964844,37.599998474121094,35.529998779296875,36.150001525878906,932700.0
2001-08-09,34.88999938964844,35.439998626708984,33.29999923706055,35.43000030517578,931400.0
2001-08-10,35.63999938964844,36.29999923706055,34.59000015258789,35.279998779296875,535000.0
2001-08-13,37.689998626708984,37.93000030517578,35.790000915527344,35.79999923706055,1030700.0
2001-08-14,38.34000015258789,39.380001068115234,37.150001525878906,38.650001525878906,896200.0
2001-08-15,38.11000061035156,39.130001068115234,37.54999923706055,38.34000015258789,892400.0
2001-08-16,37.349998474121094,38.0,36.52000045776367,37.79999923706055,486300.0
2001-08-17,36.0,36.5,35.75,36.18000030517578,483600.0
2001-08-20,36.0,36.36000061035156,35.5,35.54999923706055,381800.0
2001-08-21,34.84000015258789,37.040000915527344,34.33000183105469,35.5,468300.0
2001-08-22,36.06999969482422,36.41999816894531,34.2599983215332,35.0,597000.0
2001-08-23,38.310001373291016,38.70000076293945,35.970001220703125,36.060001373291016,622100.0
2001-08-24,39.099998474121094,39.41999816894531,38.0,38.34000015258789,818900.0
2001-08-27,38.91999816894531,39.66999816894531,38.400001525878906,39.099998474121094,494900.0
2001-08-28,38.060001373291016,39.189998626708984,37.720001220703125,38.900001525878906,838600.0
2001-08-29,38.79999923706055,39.220001220703125,37.20000076293945,38.04999923706055,473400.0
2001-08-30,37.45000076293945,39.34000015258789,36.849998474121094,38.380001068115234,758000.0
2001-08-31,36.88999938964844,37.38999938964844,36.38999938964844,37.099998474121094,568200.0
2001-09-04,37.13999938964844,38.599998474121094,36.77000045776367,37.20000076293945,498500.0
2001-09-05,36.18000030517578,37.58000183105469,35.599998474121094,37.25,618500.0
2001-09-06,34.189998626708984,36.209999084472656,33.9900016784668,36.150001525878906,598700.0
2001-09-07,32.4900016784668,34.189998626708984,32.36000061035156,33.880001068115234,1043300.0
2001-09-10,30.8700008392334,32.72999954223633,30.15999984741211,32.11000061035156,1614400.0
2001-09-17,28.600000381469727,30.25,27.450000762939453,28.950000762939453,1879800.0
2001-09-18,25.649999618530273,29.399999618530273,25.299999237060547,28.809999465942383,1133600.0
2001-09-19,26.549999237060547,26.989999771118164,23.559999465942383,25.360000610351562,1548400.0
2001-09-20,26.0,26.75,24.06999969482422,25.399999618530273,978700.0
2001-09-21,23.469999313354492,25.100000381469727,21.200000762939453,23.790000915527344,1367300.0
2001-09-24,17.739999771118164,21.40999984741211,16.09000015258789,21.40999984741211,9844500.0
2001-09-25,17.239999771118164,18.049999237060547,17.0,17.610000610351562,4213000.0
2001-09-26,16.479999542236328,17.649999618530273,15.920000076293945,17.5,2286100.0
2001-09-27,17.200000762939453,17.559999465942383,15.5,15.550000190734863,2452200.0
2001-09-28,18.040000915527344,19.030000686645508,17.59000015258789,17.850000381469727,1526000.0
2001-10-01,17.049999237060547,18.34000015258789,16.93000030517578,17.860000610351562,986700.0
2001-10-02,18.030000686645508,18.25,16.739999771118164,17.0,815500.0
2001-10-03,18.899999618530273,19.940000534057617,17.549999237060547,18.010000228881836,1385200.0
2001-10-04,18.93000030517578,20.56999969482422,18.5,19.280000686645508,1357400.0
2001-10-05,19.110000610351562,19.530000686645508,17.90999984741211,19.399999618530273,520400.0
2001-10-08,18.15999984741211,19.190000534057617,17.850000381469727,18.700000762939453,352700.0
2001-10-09,17.969999313354492,18.950000762939453,17.860000610351562,18.299999237060547,327400.0
2001-10-10,19.899999618530273,19.90999984741211,17.950000762939453,17.979999542236328,468600.0
2001-10-11,20.639999389648438,21.610000610351562,20.139999389648438,20.200000762939453,1216400.0
2001-10-12,20.729999542236328,21.030000686645508,19.760000228881836,20.170000076293945,493500.0
2001-10-15,21.540000915527344,21.729999542236328,20.100000381469727,20.100000381469727,939300.0
2001-10-16,23.8799991607666,24.229999542236328,21.899999618530273,21.899999618530273,2157100.0
2001-10-17,22.200000762939453,24.850000381469727,22.190000534057617,24.850000381469727,1379200.0
2001-10-18,22.450000762939453,22.850000381469727,22.139999389648438,22.200000762939453,732900.0
2001-10-19,22.850000381469727,23.34000015258789,21.739999771118164,21.760000228881836,734000.0
2001-10-22,24.270000457763672,24.600000381469727,22.799999237060547,22.809999465942383,846800.0
2001-10-23,24.6299991607666,26.049999237060547,24.350000381469727,25.0,1124600.0
2001-10-24,24.780000686645508,25.280000686645508,24.040000915527344,24.520000457763672,719600.0
2001-10-25,25.059999465942383,25.350000381469727,23.90999984741211,24.700000762939453,878900.0
2001-10-26,25.75,27.639999389648438,24.770000457763672,24.959999084472656,1490300.0
2001-10-29,25.31999969482422,26.739999771118164,25.309999465942383,25.75,855800.0
2001-10-30,24.049999237060547,25.299999237060547,23.719999313354492,25.299999237060547,638800.0
2001-10-31,24.5,25.75,24.149999618530273,24.200000762939453,657300.0
2001-11-01,24.799999237060547,25.389999389648438,24.0,24.739999771118164,1034300.0
2001-11-02,24.170000076293945,25.100000381469727,24.0,25.06999969482422,524600.0
2001-11-05,26.040000915527344,26.100000381469727,24.399999618530273,24.450000762939453,495800.0
2001-11-06,27.260000228881836,27.309999465942383,25.15999984741211,26.010000228881836,579700.0
2001-11-07,26.31999969482422,28.079999923706055,26.299999237060547,27.100000381469727,965500.0
2001-11-08,26.469999313354492,27.299999237060547,26.399999618530273,26.420000076293945,945200.0
2001-11-09,26.059999465942383,26.360000610351562,25.049999237060547,26.350000381469727,834400.0
2001-11-12,25.43000030517578,25.899999618530273,24.700000762939453,25.889999389648438,756000.0
2001-11-13,27.149999618530273,27.950000762939453,26.079999923706055,26.1200008392334,1280900.0
2001-11-14,27.149999618530273,27.5,26.170000076293945,27.360000610351562,457800.0
2001-11-15,26.780000686645508,27.420000076293945,26.25,26.850000381469727,937900.0
2001-11-16,26.200000762939453,26.850000381469727,26.0,26.25,604000.0
2001-11-19,27.549999237060547,28.0,26.170000076293945,26.549999237060547,813700.0
2001-11-20,26.079999923706055,27.479999542236328,25.920000076293945,27.450000762939453,712500.0
2001-11-21,26.3799991607666,27.09000015258789,25.899999618530273,26.350000381469727,546800.0
2001-11-23,27.0,27.049999237060547,26.1200008392334,26.15999984741211,159300.0
2001-11-26,26.959999084472656,27.309999465942383,26.309999465942383,27.079999923706055,655800.0
2001-11-27,27.030000686645508,27.799999237060547,26.6200008392334,26.639999389648438,493800.0
2001-11-28,25.56999969482422,27.0,25.299999237060547,26.940000534057617,733700.0
2001-11-29,25.139999389648438,25.889999389648438,24.700000762939453,25.799999237060547,954300.0
2001-11-30,25.299999237060547,25.700000762939453,24.860000610351562,25.100000381469727,796700.0
2001-12-03,24.670000076293945,25.200000762939453,24.0,25.200000762939453,500400.0
2001-12-04,25.360000610351562,25.690000534057617,24.68000030517578,24.860000610351562,1606800.0
2001-12-05,26.950000762939453,27.239999771118164,25.68000030517578,25.700000762939453,1508100.0
2001-12-06,27.530000686645508,28.84000015258789,26.90999984741211,26.989999771118164,1205300.0
2001-12-07,27.290000915527344,27.809999465942383,26.809999465942383,27.299999237060547,563400.0
2001-12-10,24.6200008392334,27.25,24.420000076293945,27.25,809900.0
2001-12-11,24.260000228881836,25.5,23.829999923706055,25.469999313354492,879300.0
2001-12-12,24.299999237060547,24.770000457763672,22.950000762939453,24.540000915527344,667700.0
2001-12-13,24.75,25.700000762939453,23.5,23.979999542236328,785500.0
2001-12-14,24.139999389648438,25.1299991607666,23.579999923706055,24.790000915527344,510100.0
2001-12-17,24.479999542236328,24.940000534057617,23.510000228881836,23.68000030517578,459000.0
2001-12-18,23.889999389648438,25.200000762939453,23.510000228881836,24.600000381469727,725700.0
2001-12-19,22.510000228881836,23.989999771118164,22.360000610351562,23.860000610351562,1168000.0
2001-12-20,22.350000381469727,23.420000076293945,22.260000228881836,22.440000534057617,975000.0
2001-12-21,22.90999984741211,23.260000228881836,21.760000228881836,21.760000228881836,977300.0
2001-12-24,23.09000015258789,23.5,23.09000015258789,23.25,283200.0
2001-12-26,23.969999313354492,24.639999389648438,22.760000228881836,23.299999237060547,624900.0
2001-12-27,24.690000534057617,24.979999542236328,23.850000381469727,23.850000381469727,788800.0
2001-12-28,25.540000915527344,25.899999618530273,24.6200008392334,24.65999984741211,624000.0
2001-12-31,24.59000015258789,25.540000915527344,23.770000457763672,25.440000534057617,652900.0
2002-01-02,24.540000915527344,24.889999389648438,23.239999771118164,24.860000610351562,627800.0
2002-01-03,24.170000076293945,24.65999984741211,23.229999542236328,24.579999923706055,1154800.0
2002-01-04,23.950000762939453,25.0,22.989999771118164,24.299999237060547,1199400.0
2002-01-07,23.790000915527344,25.399999618530273,23.56999969482422,24.809999465942383,724700.0
2002-01-08,23.280000686645508,24.049999237060547,23.139999389648438,23.59000015258789,540100.0
2002-01-09,23.260000228881836,24.209999084472656,23.1200008392334,23.270000457763672,794400.0
2002-01-10,23.56999969482422,24.190000534057617,22.90999984741211,23.399999618530273,832800.0
2002-01-11,23.760000228881836,24.479999542236328,23.469999313354492,23.600000381469727,980100.0
2002-01-14,22.399999618530273,23.81999969482422,22.040000915527344,23.799999237060547,1132300.0
2002-01-15,22.40999984741211,22.950000762939453,21.59000015258789,22.260000228881836,807300.0
2002-01-16,21.440000534057617,22.899999618530273,21.34000015258789,22.1200008392334,802700.0
2002-01-17,21.700000762939453,21.8799991607666,20.700000762939453,21.780000686645508,843000.0
2002-01-18,20.93000030517578,22.3799991607666,20.850000381469727,21.649999618530273,693200.0
2002-01-22,20.8799991607666,21.479999542236328,20.479999542236328,20.979999542236328,613400.0
2002-01-23,21.350000381469727,22.0,20.479999542236328,21.030000686645508,494100.0
2002-01-24,20.979999542236328,21.600000381469727,20.790000915527344,21.549999237060547,355000.0
2002-01-25,21.420000076293945,21.600000381469727,20.610000610351562,20.799999237060547,391400.0
2002-01-28,20.709999084472656,21.600000381469727,20.520000457763672,21.450000762939453,386500.0
2002-01-29,20.450000762939453,21.3799991607666,19.899999618530273,20.579999923706055,517100.0
2002-01-30,20.059999465942383,20.540000915527344,19.3700008392334,20.530000686645508,841900.0
2002-01-31,19.739999771118164,20.40999984741211,19.600000381469727,20.100000381469727,449700.0
2002-02-01,20.299999237060547,20.600000381469727,19.68000030517578,19.68000030517578,782400.0
2002-02-04,19.809999465942383,20.100000381469727,19.15999984741211,20.010000228881836,1164100.0
2002-02-05,18.799999237060547,19.93000030517578,18.6200008392334,19.75,761800.0
2002-02-06,18.489999771118164,19.1299991607666,18.010000228881836,18.950000762939453,1204600.0
2002-02-07,18.940000534057617,19.219999313354492,17.780000686645508,18.440000534057617,1386800.0
2002-02-08,20.700000762939453,20.799999237060547,18.899999618530273,18.90999984741211,984700.0
2002-02-11,21.760000228881836,21.8799991607666,20.479999542236328,20.649999618530273,838400.0
2002-02-12,23.68000030517578,24.18000030517578,21.290000915527344,21.700000762939453,1445800.0
2002-02-13,23.40999984741211,23.989999771118164,22.600000381469727,23.979999542236328,727400.0
2002-02-14,23.079999923706055,24.360000610351562,22.700000762939453,23.09000015258789,862000.0
2002-02-15,22.68000030517578,23.299999237060547,21.75,23.200000762939453,848400.0
2002-02-19,21.90999984741211,22.309999465942383,21.559999465942383,22.200000762939453,1051300.0
2002-02-20,22.34000015258789,22.950000762939453,21.299999237060547,22.020000457763672,1012000.0
2002-02-21,21.170000076293945,22.450000762939453,21.110000610351562,22.450000762939453,562700.0
2002-02-22,21.360000610351562,21.729999542236328,20.559999465942383,21.149999618530273,637400.0
2002-02-25,20.709999084472656,21.31999969482422,19.760000228881836,21.31999969482422,935500.0
2002-02-26,21.979999542236328,22.200000762939453,20.459999084472656,20.68000030517578,1336600.0
2002-02-27,22.020000457763672,22.530000686645508,21.959999084472656,22.239999771118164,757000.0
2002-02-28,21.809999465942383,22.219999313354492,21.399999618530273,21.90999984741211,1143000.0
2002-03-01,22.0,22.469999313354492,21.549999237060547,21.889999389648438,570400.0
2002-03-04,22.440000534057617,22.8700008392334,22.0,22.100000381469727,712400.0
2002-03-05,23.200000762939453,23.59000015258789,22.139999389648438,22.3700008392334,584100.0
2002-03-06,25.040000915527344,25.040000915527344,22.8799991607666,23.049999237060547,715100.0
2002-03-07,23.940000534057617,25.75,23.860000610351562,25.559999465942383,835000.0
2002-03-08,24.799999237060547,24.8799991607666,24.010000228881836,24.049999237060547,724800.0
2002-03-11,26.299999237060547,26.8700008392334,24.25,24.299999237060547,887500.0
2002-03-12,26.110000610351562,26.84000015258789,25.5,25.84000015258789,851800.0
2002-03-13,27.1299991607666,28.3700008392334,26.0,26.010000228881836,1174600.0
2002-03-14,26.65999984741211,27.780000686645508,26.270000457763672,26.760000228881836,543000.0
2002-03-15,29.079999923706055,29.25,27.219999313354492,27.440000534057617,1710400.0
2002-03-18,29.469999313354492,29.920000076293945,28.75,28.770000457763672,852000.0
2002-03-19,28.1200008392334,29.600000381469727,27.190000534057617,29.5,1607300.0
2002-03-20,26.729999542236328,27.780000686645508,26.530000686645508,27.5,908400.0
2002-03-21,28.280000686645508,28.5,26.1299991607666,26.760000228881836,1497400.0
2002-03-22,28.850000381469727,29.1200008392334,27.18000030517578,28.389999389648438,794300.0
2002-03-25,27.700000762939453,29.15999984741211,27.25,28.860000610351562,384500.0
2002-03-26,27.329999923706055,28.479999542236328,26.760000228881836,27.739999771118164,577300.0
2002-03-27,27.43000030517578,28.229999542236328,27.100000381469727,27.389999389648438,504000.0
2002-03-28,27.860000610351562,28.049999237060547,27.149999618530273,27.670000076293945,638400.0
2002-04-01,28.399999618530273,28.90999984741211,26.850000381469727,27.790000915527344,456300.0
2002-04-02,28.649999618530273,29.219999313354492,28.299999237060547,28.489999771118164,805700.0
2002-04-03,26.829999923706055,28.649999618530273,26.09000015258789,28.649999618530273,1111000.0
2002-04-04,26.600000381469727,27.389999389648438,26.149999618530273,26.600000381469727,631900.0
2002-04-05,26.190000534057617,27.25,25.530000686645508,26.780000686645508,612300.0
2002-04-08,26.850000381469727,26.989999771118164,25.700000762939453,26.100000381469727,740500.0
2002-04-09,25.899999618530273,27.049999237060547,25.799999237060547,26.979999542236328,963600.0
2002-04-10,27.25,27.850000381469727,26.049999237060547,26.059999465942383,768000.0
2002-04-11,26.700000762939453,28.190000534057617,26.65999984741211,27.31999969482422,812400.0
2002-04-12,28.149999618530273,28.5,26.81999969482422,27.0,846000.0
2002-04-15,30.81999969482422,30.93000030517578,28.020000457763672,28.139999389648438,1387700.0
2002-04-16,30.43000030517578,31.940000534057617,29.81999969482422,30.940000534057617,1403000.0
2002-04-17,30.399999618530273,30.950000762939453,30.1200008392334,30.440000534057617,820600.0
2002-04-18,30.940000534057617,30.979999542236328,30.229999542236328,30.40999984741211,1261600.0
2002-04-19,31.610000610351562,32.45000076293945,30.969999313354492,32.400001525878906,1627300.0
2002-04-22,30.010000228881836,31.600000381469727,29.5,31.5,988800.0
2002-04-23,28.760000228881836,30.950000762939453,28.59000015258789,30.290000915527344,921000.0
2002-04-24,23.40999984741211,28.200000762939453,22.950000762939453,28.200000762939453,5606000.0
2002-04-25,20.5,22.299999237060547,19.700000762939453,22.290000915527344,3606700.0
2002-04-26,20.219999313354492,21.469999313354492,19.850000381469727,21.399999618530273,1194900.0
2002-04-29,20.100000381469727,20.719999313354492,19.239999771118164,19.25,889400.0
2002-04-30,21.270000457763672,21.389999389648438,19.520000457763672,19.799999237060547,984500.0
2002-05-01,20.75,21.25,19.780000686645508,21.079999923706055,769600.0
2002-05-02,19.219999313354492,20.709999084472656,19.010000228881836,20.700000762939453,989300.0
2002-05-03,18.190000534057617,19.149999618530273,17.850000381469727,19.149999618530273,1556000.0
2002-05-06,17.0,18.350000381469727,16.75,17.799999237060547,1068300.0
2002-05-07,16.889999389648438,17.290000915527344,16.0,17.100000381469727,1102300.0
2002-05-08,18.889999389648438,18.899999618530273,17.149999618530273,17.420000076293945,1247100.0
2002-05-09,17.229999542236328,19.18000030517578,17.229999542236328,18.549999237060547,790100.0
2002-05-10,17.139999389648438,17.75,16.799999237060547,17.600000381469727,791300.0
2002-05-13,18.3799991607666,18.3799991607666,17.15999984741211,17.290000915527344,1059400.0
2002-05-14,19.56999969482422,19.709999084472656,18.700000762939453,18.709999084472656,902400.0
2002-05-15,19.479999542236328,20.09000015258789,18.790000915527344,19.399999618530273,728100.0
2002-05-16,18.530000686645508,19.700000762939453,18.530000686645508,19.510000228881836,671400.0
2002-05-17,19.510000228881836,19.75,18.139999389648438,18.399999618530273,832900.0
2002-05-20,18.549999237060547,19.389999389648438,18.450000762939453,19.299999237060547,450800.0
2002-05-21,18.399999618530273,19.299999237060547,18.110000610351562,18.809999465942383,1010000.0
2002-05-22,18.920000076293945,19.15999984741211,17.920000076293945,17.950000762939453,579500.0
2002-05-23,21.450000762939453,21.790000915527344,18.75,19.200000762939453,1040000.0
2002-05-24,19.530000686645508,21.43000030517578,19.479999542236328,21.399999618530273,908300.0
2002-05-28,20.639999389648438,20.790000915527344,19.219999313354492,19.75,680800.0
2002-05-29,20.079999923706055,20.889999389648438,20.049999237060547,20.639999389648438,453800.0
2002-05-30,20.030000686645508,20.079999923706055,19.399999618530273,19.540000915527344,629500.0
2002-05-31,19.729999542236328,20.25,19.440000534057617,20.079999923706055,576100.0
2002-06-03,18.329999923706055,19.729999542236328,18.209999084472656,19.719999313354492,542700.0
2002-06-04,18.219999313354492,18.329999923706055,17.5,18.059999465942383,739500.0
2002-06-05,18.5,18.940000534057617,17.899999618530273,18.1200008392334,397500.0
2002-06-06,17.25,18.649999618530273,17.15999984741211,18.610000610351562,777000.0
2002-06-07,17.420000076293945,17.950000762939453,16.329999923706055,16.889999389648438,695000.0
2002-06-10,17.68000030517578,18.59000015258789,17.399999618530273,17.399999618530273,391500.0
2002-06-11,16.100000381469727,18.139999389648438,16.0,17.739999771118164,765700.0
2002-06-12,16.219999313354492,16.799999237060547,15.520000457763672,16.09000015258789,1343300.0
2002-06-13,16.610000610351562,17.34000015258789,15.800000190734863,15.970000267028809,1030600.0
2002-06-14,17.829999923706055,18.239999771118164,16.139999389648438,16.479999542236328,776100.0
2002-06-17,18.540000915527344,19.190000534057617,17.75,17.8700008392334,702600.0
2002-06-18,18.770000457763672,19.56999969482422,18.149999618530273,18.799999237060547,748200.0
2002-06-19,18.09000015258789,19.110000610351562,18.030000686645508,18.68000030517578,632900.0
2002-06-20,16.799999237060547,18.219999313354492,16.75,18.190000534057617,790200.0
2002-06-21,16.360000610351562,17.399999618530273,16.110000610351562,16.8799991607666,851800.0
2002-06-24,16.420000076293945,17.260000228881836,15.710000038146973,16.309999465942383,870200.0
2002-06-25,16.0,17.100000381469727,15.649999618530273,16.799999237060547,901100.0
2002-06-26,15.899999618530273,16.149999618530273,15.020000457763672,15.75,736400.0
2002-06-27,16.25,16.719999313354492,15.680000305175781,15.920000076293945,781000.0
2002-06-28,16.280000686645508,18.0,15.800000190734863,16.110000610351562,1723900.0
2002-07-01,15.369999885559082,16.90999984741211,15.100000381469727,16.5,732900.0
2002-07-02,14.720000267028809,15.770000457763672,14.100000381469727,15.210000038146973,866200.0
2002-07-03,15.109999656677246,15.5,14.010000228881836,14.449999809265137,859900.0
2002-07-05,15.779999732971191,16.15999984741211,15.15999984741211,15.180000305175781,210100.0
2002-07-08,15.069999694824219,15.979999542236328,15.0600004196167,15.699999809265137,446700.0
2002-07-09,14.890000343322754,15.34000015258789,14.380000114440918,14.989999771118164,720800.0
2002-07-10,12.949999809265137,15.069999694824219,12.670000076293945,14.850000381469727,1270300.0
2002-07-11,14.300000190734863,14.34000015258789,12.699999809265137,13.029999732971191,1047700.0
2002-07-12,14.479999542236328,15.239999771118164,14.0,14.25,595700.0
2002-07-15,14.84000015258789,15.010000228881836,14.109999656677246,14.520000457763672,571300.0
2002-07-16,15.600000381469727,17.1200008392334,14.699999809265137,14.949999809265137,1239300.0
2002-07-17,16.469999313354492,17.209999084472656,15.65999984741211,16.049999237060547,912700.0
2002-07-18,15.699999809265137,16.690000534057617,15.279999732971191,16.5,620000.0
2002-07-19,15.75,15.9399995803833,14.850000381469727,15.9399995803833,1211900.0
2002-07-22,15.829999923706055,16.549999237060547,15.199999809265137,15.460000038146973,1073400.0
2002-07-23,15.600000381469727,16.739999771118164,15.109999656677246,16.010000228881836,951800.0
2002-07-24,16.649999618530273,16.84000015258789,14.600000381469727,15.380000114440918,1628800.0
2002-07-25,16.950000762939453,18.270000457763672,16.31999969482422,16.760000228881836,1206100.0
2002-07-26,17.479999542236328,18.350000381469727,16.450000762939453,16.950000762939453,980800.0
2002-07-29,18.5,18.8700008392334,17.299999237060547,17.520000457763672,908700.0
2002-07-30,19.75,19.93000030517578,17.670000076293945,18.469999313354492,1050000.0
2002-07-31,19.739999771118164,20.829999923706055,19.40999984741211,19.670000076293945,1193200.0
2002-08-01,18.56999969482422,19.90999984741211,18.56999969482422,19.600000381469727,594300.0
2002-08-02,18.43000030517578,19.350000381469727,17.600000381469727,18.510000228881836,678800.0
2002-08-05,17.1200008392334,18.799999237060547,17.100000381469727,18.389999389648438,654700.0
2002-08-06,18.25,18.309999465942383,17.299999237060547,17.309999465942383,839500.0
2002-08-07,18.3799991607666,19.049999237060547,17.389999389648438,18.56999969482422,1113300.0
2002-08-08,19.530000686645508,19.549999237060547,18.1299991607666,18.700000762939453,1015600.0
2002-08-09,19.299999237060547,19.959999084472656,18.799999237060547,18.989999771118164,962400.0
2002-08-12,20.25,20.6200008392334,18.889999389648438,19.200000762939453,457300.0
2002-08-13,19.510000228881836,20.549999237060547,19.219999313354492,20.049999237060547,873700.0
2002-08-14,20.899999618530273,20.899999618530273,18.760000228881836,19.40999984741211,778500.0
2002-08-15,22.360000610351562,22.829999923706055,20.889999389648438,20.889999389648438,1639800.0
2002-08-16,21.709999084472656,22.3700008392334,21.15999984741211,22.360000610351562,819600.0
2002-08-19,21.280000686645508,22.100000381469727,20.670000076293945,21.540000915527344,651300.0
2002-08-20,22.020000457763672,22.56999969482422,20.989999771118164,21.219999313354492,685400.0
2002-08-21,23.68000030517578,23.959999084472656,21.93000030517578,22.06999969482422,1218200.0
2002-08-22,23.0,23.799999237060547,22.329999923706055,23.649999618530273,1577300.0
2002-08-23,22.40999984741211,23.219999313354492,22.40999984741211,22.899999618530273,584300.0
2002-08-26,22.3799991607666,22.56999969482422,20.860000610351562,22.540000915527344,625100.0
2002-08-27,21.229999542236328,22.68000030517578,21.110000610351562,22.459999084472656,547400.0
2002-08-28,20.600000381469727,21.149999618530273,20.139999389648438,21.139999389648438,634600.0
2002-08-29,21.299999237060547,21.440000534057617,19.850000381469727,20.200000762939453,1083700.0
2002-08-30,19.899999618530273,21.530000686645508,19.899999618530273,21.399999618530273,561300.0
2002-09-03,18.549999237060547,19.860000610351562,18.260000228881836,19.850000381469727,664500.0
2002-09-04,19.299999237060547,19.600000381469727,18.1200008392334,18.59000015258789,908300.0
2002-09-05,18.149999618530273,19.25,18.1200008392334,19.18000030517578,483700.0
2002-09-06,19.059999465942383,19.530000686645508,18.25,18.270000457763672,826700.0
2002-09-09,19.989999771118164,20.219999313354492,18.200000762939453,19.06999969482422,618700.0
2002-09-10,20.200000762939453,20.610000610351562,19.43000030517578,19.860000610351562,760700.0
2002-09-11,20.309999465942383,21.149999618530273,20.260000228881836,20.6299991607666,330400.0
2002-09-12,19.559999465942383,20.440000534057617,19.450000762939453,20.280000686645508,334600.0
2002-09-13,19.729999542236328,20.100000381469727,19.1200008392334,19.510000228881836,455600.0
2002-09-16,19.540000915527344,19.899999618530273,18.700000762939453,19.719999313354492,518200.0
2002-09-17,18.8700008392334,20.309999465942383,18.770000457763672,19.790000915527344,518900.0
2002-09-18,18.899999618530273,19.299999237060547,17.889999389648438,18.649999618530273,767400.0
2002-09-19,17.90999984741211,18.84000015258789,17.829999923706055,18.780000686645508,838800.0
2002-09-20,17.479999542236328,18.360000610351562,17.0,17.0,868900.0
2002-09-23,16.34000015258789,17.450000762939453,15.75,17.329999923706055,843800.0
2002-09-24,17.81999969482422,18.479999542236328,15.760000228881836,16.09000015258789,1349900.0
2002-09-25,18.670000076293945,19.290000915527344,17.8799991607666,18.0,743000.0
2002-09-26,19.209999084472656,19.3700008392334,18.1200008392334,18.75,919100.0
2002-09-27,18.559999465942383,20.0,18.389999389648438,19.56999969482422,1127000.0
2002-09-30,18.489999771118164,19.350000381469727,17.270000457763672,18.489999771118164,972400.0
2002-10-01,19.559999465942383,19.860000610351562,18.170000076293945,18.959999084472656,907700.0
2002-10-02,18.25,19.950000762939453,18.059999465942383,19.559999465942383,738000.0
2002-10-03,18.18000030517578,18.850000381469727,17.799999237060547,18.149999618530273,698500.0
2002-10-04,17.3799991607666,18.940000534057617,17.34000015258789,18.25,488800.0
2002-10-07,17.56999969482422,18.110000610351562,17.100000381469727,17.350000381469727,478500.0
2002-10-08,17.729999542236328,18.190000534057617,17.100000381469727,17.860000610351562,488100.0
2002-10-09,16.25,17.68000030517578,15.850000381469727,17.68000030517578,1206600.0
2002-10-10,16.68000030517578,16.979999542236328,16.0,16.25,1036400.0
2002-10-11,16.68000030517578,17.549999237060547,16.219999313354492,17.209999084472656,1040700.0
2002-10-14,17.34000015258789,17.43000030517578,16.40999984741211,16.670000076293945,706300.0
2002-10-15,18.530000686645508,19.43000030517578,17.450000762939453,17.5,1413200.0
2002-10-16,18.049999237060547,18.450000762939453,17.549999237060547,18.299999237060547,701500.0
2002-10-17,18.850000381469727,18.989999771118164,18.15999984741211,18.15999984741211,601500.0
2002-10-18,18.729999542236328,19.040000915527344,18.170000076293945,18.510000228881836,512800.0
2002-10-21,18.829999923706055,19.0,17.8799991607666,18.790000915527344,345200.0
2002-10-22,18.360000610351562,19.18000030517578,18.280000686645508,18.81999969482422,321000.0
2002-10-23,18.950000762939453,19.049999237060547,17.700000762939453,18.309999465942383,569000.0
2002-10-24,19.299999237060547,19.59000015258789,18.760000228881836,19.09000015258789,958500.0
2002-10-25,19.31999969482422,19.709999084472656,18.959999084472656,19.219999313354492,509300.0
2002-10-28,19.549999237060547,19.8700008392334,19.100000381469727,19.389999389648438,557700.0
2002-10-29,19.360000610351562,19.700000762939453,19.079999923706055,19.450000762939453,377100.0
2002-10-30,19.809999465942383,20.139999389648438,19.350000381469727,19.469999313354492,451900.0
2002-10-31,19.610000610351562,20.299999237060547,19.280000686645508,19.860000610351562,624800.0
2002-11-01,19.6200008392334,19.799999237060547,19.049999237060547,19.149999618530273,453600.0
2002-11-04,20.84000015258789,21.600000381469727,19.670000076293945,19.670000076293945,1294800.0
2002-11-05,19.049999237060547,19.899999618530273,17.0,17.010000228881836,2310400.0
2002-11-06,19.209999084472656,19.299999237060547,18.760000228881836,19.079999923706055,691300.0
2002-11-07,19.0,19.530000686645508,18.700000762939453,19.0,540300.0
2002-11-08,18.399999618530273,19.010000228881836,18.0,18.850000381469727,439100.0
2002-11-11,17.889999389648438,18.549999237060547,17.809999465942383,18.110000610351562,446300.0
2002-11-12,17.649999618530273,18.100000381469727,17.40999984741211,17.8799991607666,542400.0
2002-11-13,17.600000381469727,18.3700008392334,17.219999313354492,17.639999389648438,822100.0
2002-11-14,17.459999084472656,18.059999465942383,17.309999465942383,17.56999969482422,865600.0
2002-11-15,17.1299991607666,17.65999984741211,17.1299991607666,17.280000686645508,718900.0
2002-11-18,17.899999618530273,18.18000030517578,17.25,17.290000915527344,714300.0
2002-11-19,17.520000457763672,18.209999084472656,17.329999923706055,17.889999389648438,581500.0
2002-11-20,17.979999542236328,18.040000915527344,17.420000076293945,17.450000762939453,570700.0
2002-11-21,18.700000762939453,18.93000030517578,17.899999618530273,17.989999771118164,937300.0
2002-11-22,18.719999313354492,19.280000686645508,18.399999618530273,18.6299991607666,595100.0
2002-11-25,19.030000686645508,19.290000915527344,18.5,18.959999084472656,387900.0
2002-11-26,17.600000381469727,18.889999389648438,17.600000381469727,18.889999389648438,512700.0
2002-11-27,18.3799991607666,18.799999237060547,17.6299991607666,17.719999313354492,392600.0
2002-11-29,18.56999969482422,18.799999237060547,18.440000534057617,18.450000762939453,229700.0
2002-12-02,19.059999465942383,19.260000228881836,18.5,18.700000762939453,672200.0
2002-12-03,18.260000228881836,19.059999465942383,18.209999084472656,19.059999465942383,404200.0
2002-12-04,17.760000228881836,18.260000228881836,17.6200008392334,18.18000030517578,617900.0
2002-12-05,17.34000015258789,18.09000015258789,17.329999923706055,17.860000610351562,270700.0
2002-12-06,17.43000030517578,17.850000381469727,17.06999969482422,17.25,333400.0
2002-12-09,16.649999618530273,17.559999465942383,16.389999389648438,17.420000076293945,647400.0
2002-12-10,16.549999237060547,17.3700008392334,16.309999465942383,16.639999389648438,507800.0
2002-12-11,16.600000381469727,16.690000534057617,16.219999313354492,16.3700008392334,333000.0
2002-12-12,16.6299991607666,17.299999237060547,16.34000015258789,16.639999389648438,416700.0
2002-12-13,16.170000076293945,16.760000228881836,16.1200008392334,16.690000534057617,298000.0
2002-12-16,16.790000915527344,17.0,16.059999465942383,16.18000030517578,643300.0
2002-12-17,16.950000762939453,17.239999771118164,16.719999313354492,16.770000457763672,316800.0
2002-12-18,16.8799991607666,17.15999984741211,16.75,16.950000762939453,374300.0
2002-12-19,16.610000610351562,17.440000534057617,16.329999923706055,16.93000030517578,510600.0
2002-12-20,16.670000076293945,17.149999618530273,16.450000762939453,16.899999618530273,485600.0
2002-12-23,16.809999465942383,17.0,16.479999542236328,16.670000076293945,363700.0
2002-12-24,16.729999542236328,17.010000228881836,16.649999618530273,16.780000686645508,92100.0
2002-12-26,16.600000381469727,16.969999313354492,16.459999084472656,16.729999542236328,184600.0
2002-12-27,16.049999237060547,16.600000381469727,15.829999923706055,16.389999389648438,295900.0
2002-12-30,15.760000228881836,16.389999389648438,15.680000305175781,15.699999809265137,473400.0
2002-12-31,15.850000381469727,16.200000762939453,15.34000015258789,15.680000305175781,888800.0
2003-01-02,16.360000610351562,16.489999771118164,15.789999961853027,16.030000686645508,907200.0
2003-01-03,15.989999771118164,16.5,15.829999923706055,16.43000030517578,926800.0
2003-01-06,15.829999923706055,16.469999313354492,15.739999771118164,16.049999237060547,698100.0
2003-01-07,15.800000190734863,16.200000762939453,15.699999809265137,16.010000228881836,445800.0
2003-01-08,15.229999542236328,15.949999809265137,15.180000305175781,15.890000343322754,338400.0
2003-01-09,15.3100004196167,15.65999984741211,15.25,15.279999732971191,726500.0
2003-01-10,15.420000076293945,15.579999923706055,14.949999809265137,15.229999542236328,949600.0
2003-01-13,15.890000343322754,15.989999771118164,15.4399995803833,15.4399995803833,506200.0
2003-01-14,15.670000076293945,16.100000381469727,15.579999923706055,15.949999809265137,511600.0
2003-01-15,15.359999656677246,15.770000457763672,15.3100004196167,15.65999984741211,355100.0
2003-01-16,16.0,16.229999542236328,15.34000015258789,15.350000381469727,994000.0
2003-01-17,15.430000305175781,15.90999984741211,15.300000190734863,15.390000343322754,1176000.0
2003-01-21,15.0,15.430000305175781,14.829999923706055,15.380000114440918,900500.0
2003-01-22,15.15999984741211,15.220000267028809,14.649999618530273,14.699999809265137,784900.0
2003-01-23,15.300000190734863,15.329999923706055,14.8100004196167,15.180000305175781,710900.0
2003-01-24,14.949999809265137,15.430000305175781,14.850000381469727,15.210000038146973,593700.0
2003-01-27,14.5,14.989999771118164,14.34000015258789,14.850000381469727,617400.0
2003-01-28,14.369999885559082,14.569999694824219,14.119999885559082,14.529999732971191,493300.0
2003-01-29,14.260000228881836,14.75,14.020000457763672,14.460000038146973,512600.0
2003-01-30,13.850000381469727,14.460000038146973,13.739999771118164,14.260000228881836,493100.0
2003-01-31,13.84000015258789,14.100000381469727,13.649999618530273,13.850000381469727,626000.0
2003-02-03,13.859999656677246,13.960000038146973,13.550000190734863,13.9399995803833,360700.0
2003-02-04,13.470000267028809,13.829999923706055,13.34000015258789,13.819999694824219,605500.0
2003-02-05,13.739999771118164,14.25,13.25,13.350000381469727,985800.0
2003-02-06,13.859999656677246,13.949999809265137,13.59000015258789,13.779999732971191,442700.0
2003-02-07,14.229999542236328,14.510000228881836,13.75,13.880000114440918,845000.0
2003-02-10,14.279999732971191,14.5600004196167,13.890000343322754,14.229999542236328,579600.0
2003-02-11,13.949999809265137,14.5,13.800000190734863,14.329999923706055,682700.0
2003-02-12,13.729999542236328,14.09000015258789,13.710000038146973,13.949999809265137,440500.0
2003-02-13,13.180000305175781,13.739999771118164,13.119999885559082,13.739999771118164,552800.0
2003-02-14,12.59000015258789,13.6899995803833,12.399999618530273,13.65999984741211,1144800.0
2003-02-18,12.779999732971191,12.800000190734863,11.949999809265137,12.140000343322754,900900.0
2003-02-19,12.460000038146973,13.069999694824219,12.279999732971191,13.020000457763672,549600.0
2003-02-20,12.229999542236328,12.600000381469727,11.930000305175781,12.59000015258789,885700.0
2003-02-21,12.399999618530273,12.430000305175781,11.550000190734863,11.609999656677246,777900.0
2003-02-24,11.699999809265137,12.529999732971191,11.609999656677246,12.529999732971191,471600.0
2003-02-25,11.3100004196167,11.789999961853027,11.100000381469727,11.600000381469727,1040500.0
2003-02-26,11.319999694824219,11.670000076293945,11.170000076293945,11.220000267028809,880800.0
2003-02-27,11.020000457763672,11.479999542236328,10.949999809265137,11.390000343322754,654600.0
2003-02-28,11.050000190734863,11.210000038146973,10.850000381469727,11.180000305175781,593300.0
2003-03-03,10.989999771118164,11.380000114440918,10.899999618530273,10.90999984741211,532000.0
2003-03-04,10.670000076293945,11.0,10.609999656677246,10.890000343322754,454300.0
2003-03-05,10.100000381469727,10.670000076293945,10.050000190734863,10.510000228881836,790500.0
2003-03-06,10.25,10.369999885559082,9.970000267028809,10.100000381469727,671300.0
2003-03-07,10.399999618530273,10.649999618530273,9.59000015258789,9.630000114440918,1397100.0
2003-03-10,10.380000114440918,10.5,10.140000343322754,10.199999809265137,817000.0
2003-03-11,10.09000015258789,10.479999542236328,10.039999961853027,10.380000114440918,401900.0
2003-03-12,9.720000267028809,10.390000343322754,9.680000305175781,10.109999656677246,927500.0
2003-03-13,10.3100004196167,10.460000038146973,9.739999771118164,9.979999542236328,624900.0
2003-03-14,10.069999694824219,10.420000076293945,10.010000228881836,10.34000015258789,495900.0
2003-03-17,10.84000015258789,10.970000267028809,10.0,10.140000343322754,715700.0
2003-03-18,11.210000038146973,11.289999961853027,10.600000381469727,10.920000076293945,897100.0
2003-03-19,11.039999961853027,11.789999961853027,10.579999923706055,11.40999984741211,636200.0
2003-03-20,11.0600004196167,11.229999542236328,10.5,11.149999618530273,555400.0
2003-03-21,11.399999618530273,11.760000228881836,11.039999961853027,11.539999961853027,1193900.0
2003-03-24,10.949999809265137,11.550000190734863,10.920000076293945,11.359999656677246,814400.0
2003-03-25,11.180000305175781,11.239999771118164,10.989999771118164,11.010000228881836,650000.0
2003-03-26,11.239999771118164,11.390000343322754,11.170000076293945,11.199999809265137,376600.0
2003-03-27,11.5,11.59000015258789,11.0,11.260000228881836,473400.0
2003-03-28,11.520000457763672,11.729999542236328,11.25,11.489999771118164,373000.0
2003-03-31,11.140000343322754,11.380000114440918,11.020000457763672,11.039999961853027,686000.0
2003-04-01,11.0,11.239999771118164,10.779999732971191,11.050000190734863,827900.0
2003-04-02,11.8100004196167,12.170000076293945,11.09000015258789,11.229999542236328,1589300.0
2003-04-03,12.239999771118164,12.239999771118164,11.630000114440918,11.960000038146973,568100.0
2003-04-04,11.920000076293945,12.270000457763672,11.630000114440918,12.0600004196167,651700.0
2003-04-07,12.119999885559082,13.0600004196167,12.029999732971191,12.199999809265137,986300.0
2003-04-08,11.720000267028809,12.25,11.680000305175781,12.079999923706055,1196600.0
2003-04-09,11.069999694824219,12.029999732971191,11.039999961853027,11.729999542236328,951800.0
2003-04-10,11.020000457763672,11.15999984741211,10.680000305175781,11.029999732971191,552300.0
2003-04-11,10.630000114440918,11.149999618530273,10.470000267028809,10.819999694824219,556900.0
2003-04-14,10.989999771118164,11.109999656677246,10.489999771118164,10.670000076293945,320900.0
2003-04-15,10.390000343322754,11.0,9.9399995803833,11.0,971900.0
2003-04-16,10.279999732971191,10.550000190734863,10.130000114440918,10.319999694824219,445400.0
2003-04-17,10.5,10.5,10.020000457763672,10.350000381469727,535700.0
2003-04-21,10.649999618530273,10.75,10.369999885559082,10.369999885559082,634400.0
2003-04-22,11.039999961853027,11.149999618530273,10.399999618530273,10.609999656677246,630700.0
2003-04-23,11.529999732971191,11.609999656677246,10.850000381469727,11.069999694824219,643200.0
2003-04-24,11.699999809265137,11.829999923706055,11.020000457763672,11.489999771118164,898100.0
2003-04-25,11.680000305175781,11.989999771118164,11.069999694824219,11.59000015258789,853600.0
2003-04-28,11.899999618530273,11.960000038146973,11.600000381469727,11.800000190734863,538200.0
2003-04-29,11.989999771118164,12.350000381469727,11.5,11.5,486800.0
2003-04-30,12.0600004196167,12.989999771118164,11.850000381469727,12.050000190734863,871400.0
2003-05-01,12.40999984741211,12.569999694824219,11.520000457763672,12.020000457763672,633900.0
2003-05-02,12.75,12.880000114440918,12.239999771118164,12.25,527300.0
2003-05-05,13.020000457763672,13.1899995803833,12.479999542236328,12.770000457763672,775000.0
2003-05-06,13.100000381469727,13.380000114440918,13.0,13.140000343322754,629600.0
2003-05-07,12.34000015258789,13.199999809265137,12.25,13.199999809265137,643700.0
2003-05-08,12.130000114440918,12.260000228881836,11.920000076293945,12.25,609300.0
2003-05-09,12.130000114440918,12.270000457763672,12.0,12.109999656677246,424300.0
2003-05-12,12.600000381469727,12.710000038146973,12.050000190734863,12.149999618530273,482900.0
2003-05-13,12.640000343322754,12.850000381469727,12.460000038146973,12.5,512200.0
2003-05-14,13.149999618530273,13.149999618530273,12.649999618530273,12.75,354200.0
2003-05-15,13.979999542236328,14.380000114440918,13.15999984741211,13.199999809265137,983100.0
2003-05-16,13.5,14.4399995803833,13.489999771118164,14.09000015258789,528800.0
2003-05-19,13.0600004196167,14.25,12.949999809265137,13.510000228881836,839600.0
2003-05-20,13.0,13.180000305175781,12.65999984741211,13.050000190734863,426200.0
2003-05-21,13.039999961853027,13.75,12.699999809265137,12.859999656677246,840400.0
2003-05-22,13.359999656677246,13.59000015258789,13.029999732971191,13.149999618530273,808700.0
2003-05-23,13.699999809265137,13.800000190734863,13.350000381469727,13.369999885559082,384800.0
2003-05-27,14.460000038146973,14.729999542236328,13.699999809265137,13.800000190734863,1323000.0
2003-05-28,14.09000015258789,14.850000381469727,13.930000305175781,14.760000228881836,519200.0
2003-05-29,14.029999732971191,14.420000076293945,13.699999809265137,14.140000343322754,932300.0
2003-05-30,14.5,14.850000381469727,14.079999923706055,14.079999923706055,704000.0
2003-06-02,14.529999732971191,15.34000015258789,14.5,14.890000343322754,1055400.0
2003-06-03,13.90999984741211,14.65999984741211,13.880000114440918,14.5,990300.0
2003-06-04,15.0,15.0,13.949999809265137,13.989999771118164,561300.0
2003-06-05,16.270000457763672,16.270000457763672,14.880000114440918,15.09000015258789,1251200.0
2003-06-06,15.890000343322754,18.75,15.84000015258789,16.649999618530273,1907400.0
2003-06-09,15.0600004196167,15.850000381469727,14.899999618530273,15.600000381469727,686700.0
2003-06-10,15.489999771118164,15.630000114440918,14.850000381469727,15.170000076293945,1022300.0
2003-06-11,16.399999618530273,16.450000762939453,15.510000228881836,15.699999809265137,744900.0
2003-06-12,15.9399995803833,16.75,15.539999961853027,16.399999618530273,873000.0
2003-06-13,15.479999542236328,16.190000534057617,15.350000381469727,15.899999618530273,516700.0
2003-06-16,16.200000762939453,16.299999237060547,15.229999542236328,15.260000228881836,937800.0
2003-06-17,16.209999084472656,16.670000076293945,16.0,16.469999313354492,1263300.0
2003-06-18,15.529999732971191,16.219999313354492,15.279999732971191,16.219999313354492,667300.0
2003-06-19,14.619999885559082,15.920000076293945,14.199999809265137,15.550000190734863,1045500.0
2003-06-20,15.020000457763672,15.329999923706055,14.819999694824219,15.180000305175781,501900.0
2003-06-23,14.390000343322754,15.069999694824219,14.359999656677246,14.899999618530273,709400.0
2003-06-24,14.470000267028809,15.020000457763672,14.0600004196167,14.399999618530273,667800.0
2003-06-25,15.220000267028809,15.5,14.630000114440918,14.670000076293945,570500.0
2003-06-26,15.569999694824219,15.770000457763672,14.779999732971191,15.199999809265137,771700.0
2003-06-27,15.3100004196167,15.989999771118164,15.260000228881836,15.670000076293945,717100.0
2003-06-30,14.630000114440918,15.539999961853027,14.579999923706055,15.5,1742400.0
2003-07-01,14.399999618530273,14.6899995803833,13.760000228881836,14.600000381469727,962000.0
2003-07-02,14.829999923706055,15.4399995803833,14.460000038146973,14.569999694824219,729700.0
2003-07-03,14.600000381469727,14.930000305175781,14.5,14.930000305175781,477900.0
2003-07-07,15.130000114440918,15.34000015258789,14.600000381469727,14.739999771118164,405100.0
2003-07-08,15.550000190734863,15.720000267028809,14.890000343322754,14.899999618530273,451600.0
2003-07-09,15.989999771118164,16.139999389648438,15.130000114440918,15.630000114440918,630600.0
2003-07-10,15.6899995803833,16.549999237060547,15.369999885559082,16.079999923706055,346300.0
2003-07-11,16.219999313354492,16.25,15.59000015258789,15.630000114440918,342500.0
2003-07-14,16.280000686645508,16.770000457763672,16.06999969482422,16.549999237060547,517200.0
2003-07-15,16.110000610351562,16.610000610351562,16.030000686645508,16.299999237060547,667300.0
2003-07-16,15.569999694824219,16.110000610351562,15.5,16.110000610351562,747200.0
2003-07-17,14.880000114440918,15.579999923706055,14.819999694824219,15.579999923706055,727000.0
2003-07-18,15.75,16.049999237060547,15.359999656677246,15.609999656677246,876500.0
2003-07-21,15.40999984741211,16.239999771118164,15.390000343322754,15.779999732971191,542500.0
2003-07-22,15.600000381469727,15.930000305175781,15.329999923706055,15.550000190734863,546800.0
2003-07-23,16.100000381469727,16.219999313354492,15.449999809265137,15.600000381469727,593200.0
2003-07-24,15.140000343322754,16.299999237060547,15.130000114440918,16.219999313354492,715100.0
2003-07-25,13.800000190734863,14.869999885559082,13.199999809265137,14.859999656677246,1851800.0
2003-07-28,14.8100004196167,15.149999618530273,13.720000267028809,13.800000190734863,983800.0
2003-07-29,14.300000190734863,14.850000381469727,13.779999732971191,14.84000015258789,814600.0
2003-07-30,14.329999923706055,14.5,13.989999771118164,14.210000038146973,434700.0
2003-07-31,14.529999732971191,14.890000343322754,14.210000038146973,14.210000038146973,488500.0
2003-08-01,13.920000076293945,14.619999885559082,13.920000076293945,14.600000381469727,292500.0
2003-08-04,13.720000267028809,14.010000228881836,13.149999618530273,13.899999618530273,380400.0
2003-08-05,12.890000343322754,13.880000114440918,12.850000381469727,13.65999984741211,466900.0
2003-08-06,12.460000038146973,12.869999885559082,12.15999984741211,12.869999885559082,873300.0
2003-08-07,12.510000228881836,12.649999618530273,12.300000190734863,12.300000190734863,389300.0
2003-08-08,12.350000381469727,12.84000015258789,12.0,12.670000076293945,237200.0
2003-08-11,12.789999961853027,12.960000038146973,12.210000038146973,12.3100004196167,484800.0
2003-08-12,13.260000228881836,13.329999923706055,12.680000305175781,12.800000190734863,462000.0
2003-08-13,13.130000114440918,13.640000343322754,12.979999542236328,13.239999771118164,410000.0
2003-08-14,13.3100004196167,13.3100004196167,12.90999984741211,13.0,335800.0
2003-08-15,12.880000114440918,13.699999809265137,12.859999656677246,13.699999809265137,428400.0
2003-08-18,13.100000381469727,13.399999618530273,12.729999542236328,13.399999618530273,681300.0
2003-08-19,12.899999618530273,13.220000267028809,12.619999885559082,13.130000114440918,683200.0
2003-08-20,13.270000457763672,13.649999618530273,12.65999984741211,12.899999618530273,752600.0
2003-08-21,13.329999923706055,13.619999885559082,13.130000114440918,13.449999809265137,474000.0
2003-08-22,12.720000267028809,13.430000305175781,12.649999618530273,13.34000015258789,457400.0
2003-08-25,12.770000457763672,12.890000343322754,12.609999656677246,12.8100004196167,441700.0
2003-08-26,12.630000114440918,12.880000114440918,12.229999542236328,12.6899995803833,451100.0
2003-08-27,12.390000343322754,12.619999885559082,12.229999542236328,12.619999885559082,616800.0
2003-08-28,12.550000190734863,12.670000076293945,12.199999809265137,12.270000457763672,439500.0
2003-08-29,12.600000381469727,12.869999885559082,12.449999809265137,12.449999809265137,465700.0
2003-09-02,13.0,13.220000267028809,12.359999656677246,12.600000381469727,505600.0
2003-09-03,12.930000305175781,13.199999809265137,12.739999771118164,13.010000228881836,464200.0
2003-09-04,13.239999771118164,13.319999694824219,12.84000015258789,12.899999618530273,476500.0
2003-09-05,13.90999984741211,14.109999656677246,13.149999618530273,13.239999771118164,1233900.0
2003-09-08,14.520000457763672,14.859999656677246,13.829999923706055,13.930000305175781,962600.0
2003-09-09,14.449999809265137,14.670000076293945,14.25,14.479999542236328,429500.0
2003-09-10,13.8100004196167,14.470000267028809,13.619999885559082,14.430000305175781,683900.0
2003-09-11,14.069999694824219,14.460000038146973,13.430000305175781,14.359999656677246,708000.0
2003-09-12,14.4399995803833,14.470000267028809,13.75,14.100000381469727,406200.0
2003-09-15,14.130000114440918,14.770000457763672,13.930000305175781,14.729999542236328,405300.0
2003-09-16,14.15999984741211,14.869999885559082,13.920000076293945,14.720000267028809,570400.0
2003-09-17,14.210000038146973,14.380000114440918,14.010000228881836,14.260000228881836,460700.0
2003-09-18,14.5600004196167,14.640000343322754,14.25,14.640000343322754,458200.0
2003-09-19,14.960000038146973,15.109999656677246,14.5,15.0,754800.0
2003-09-22,14.220000267028809,14.789999961853027,14.170000076293945,14.710000038146973,525500.0
2003-09-23,14.470000267028809,14.539999961853027,14.0,14.220000267028809,314000.0
2003-09-24,13.59000015258789,14.800000190734863,13.579999923706055,14.800000190734863,590700.0
2003-09-25,13.020000457763672,13.75,12.880000114440918,13.640000343322754,780900.0
2003-09-26,12.180000305175781,13.239999771118164,12.180000305175781,13.229999542236328,847800.0
2003-09-29,12.199999809265137,12.550000190734863,11.729999542236328,12.010000228881836,784300.0
2003-09-30,12.300000190734863,12.670000076293945,11.90999984741211,11.90999984741211,690400.0
2003-10-01,12.3100004196167,12.529999732971191,12.0600004196167,12.25,635000.0
2003-10-02,12.850000381469727,12.930000305175781,12.350000381469727,12.399999618530273,492200.0
2003-10-03,13.40999984741211,14.069999694824219,13.149999618530273,13.1899995803833,1305400.0
2003-10-06,13.359999656677246,14.1899995803833,13.140000343322754,14.180000305175781,566600.0
2003-10-07,13.630000114440918,13.640000343322754,13.199999809265137,13.210000038146973,460400.0
2003-10-08,13.350000381469727,13.880000114440918,13.149999618530273,13.84000015258789,777400.0
2003-10-09,13.260000228881836,13.59000015258789,13.039999961853027,13.34000015258789,1080200.0
2003-10-10,13.399999618530273,13.5,13.119999885559082,13.489999771118164,593500.0
2003-10-13,13.800000190734863,14.050000190734863,13.359999656677246,13.380000114440918,456700.0
2003-10-14,13.550000190734863,13.800000190734863,13.460000038146973,13.800000190734863,1065400.0
2003-10-15,13.199999809265137,13.510000228881836,13.010000228881836,13.479999542236328,671100.0
2003-10-16,13.199999809265137,13.510000228881836,13.100000381469727,13.109999656677246,613800.0
2003-10-17,12.880000114440918,14.15999984741211,12.569999694824219,13.470000267028809,1179200.0
2003-10-20,13.029999732971191,13.710000038146973,12.75,12.850000381469727,733300.0
2003-10-21,13.569999694824219,13.979999542236328,13.199999809265137,13.979999542236328,1903200.0
2003-10-22,12.5,13.670000076293945,12.460000038146973,13.670000076293945,1113600.0
2003-10-23,12.520000457763672,12.84000015258789,12.229999542236328,12.420000076293945,886800.0
2003-10-24,12.710000038146973,12.850000381469727,12.350000381469727,12.600000381469727,414100.0
2003-10-27,12.479999542236328,12.930000305175781,12.34000015258789,12.619999885559082,340700.0
2003-10-28,12.699999809265137,12.800000190734863,12.270000457763672,12.630000114440918,751000.0
2003-10-29,12.960000038146973,12.970000267028809,12.199999809265137,12.4399995803833,725800.0
2003-10-30,12.729999542236328,13.25,12.640000343322754,13.140000343322754,540700.0
2003-10-31,13.119999885559082,13.199999809265137,12.470000267028809,12.789999961853027,608800.0
2003-11-03,12.949999809265137,13.199999809265137,12.649999618530273,13.100000381469727,546900.0
2003-11-04,13.010000228881836,13.109999656677246,12.739999771118164,12.880000114440918,591000.0
2003-11-05,12.869999885559082,13.0,12.399999618530273,12.880000114440918,381700.0
2003-11-06,13.020000457763672,13.140000343322754,12.640000343322754,12.779999732971191,303700.0
2003-11-07,13.0600004196167,13.1899995803833,12.84000015258789,13.100000381469727,267600.0
2003-11-10,12.649999618530273,13.229999542236328,12.399999618530273,13.220000267028809,737900.0
2003-11-11,8.0,9.050000190734863,7.829999923706055,8.899999618530273,11681200.0
2003-11-12,8.289999961853027,8.380000114440918,8.0,8.109999656677246,2093400.0
2003-11-13,8.34000015258789,8.489999771118164,8.140000343322754,8.40999984741211,1262700.0
2003-11-14,8.960000038146973,9.140000343322754,8.380000114440918,8.380000114440918,1965000.0
2003-11-17,8.800000190734863,8.869999885559082,8.489999771118164,8.869999885559082,1105400.0
2003-11-18,8.850000381469727,9.149999618530273,8.699999809265137,8.869999885559082,1225400.0
2003-11-19,9.0,9.050000190734863,8.829999923706055,8.869999885559082,962000.0
2003-11-20,8.800000190734863,9.100000381469727,8.510000228881836,8.920000076293945,980900.0
2003-11-21,8.680000305175781,8.90999984741211,8.600000381469727,8.600000381469727,1311300.0
2003-11-24,9.010000228881836,9.029999732971191,8.699999809265137,8.779999732971191,945800.0
2003-11-25,8.979999542236328,9.239999771118164,8.84000015258789,9.130000114440918,885900.0
2003-11-26,8.800000190734863,9.100000381469727,8.680000305175781,9.0600004196167,655700.0
2003-11-28,8.739999771118164,8.920000076293945,8.710000038146973,8.84000015258789,249000.0
2003-12-01,9.359999656677246,9.510000228881836,8.789999961853027,8.789999961853027,991300.0
2003-12-02,9.210000038146973,9.550000190734863,9.130000114440918,9.300000190734863,848000.0
2003-12-03,8.880000114440918,9.34000015258789,8.819999694824219,9.25,935600.0
2003-12-04,9.100000381469727,9.1899995803833,8.890000343322754,8.979999542236328,1203000.0
2003-12-05,9.210000038146973,9.359999656677246,9.0,9.100000381469727,559600.0
2003-12-08,9.239999771118164,9.369999885559082,9.0,9.100000381469727,466700.0
2003-12-09,8.899999618530273,9.350000381469727,8.899999618530273,9.289999961853027,472900.0
2003-12-10,9.020000457763672,9.069999694824219,8.819999694824219,8.920000076293945,589000.0
2003-12-11,9.210000038146973,9.25,8.890000343322754,8.970000267028809,603500.0
2003-12-12,9.15999984741211,9.319999694824219,9.0,9.220000267028809,351800.0
2003-12-15,8.930000305175781,9.34000015258789,8.90999984741211,9.300000190734863,591300.0
2003-12-16,9.050000190734863,9.09000015258789,8.899999618530273,8.930000305175781,496300.0
2003-12-17,9.010000228881836,9.130000114440918,8.880000114440918,9.039999961853027,533700.0
2003-12-18,9.119999885559082,9.279999732971191,8.9399995803833,9.010000228881836,731700.0
2003-12-19,9.100000381469727,9.199999809265137,8.899999618530273,9.119999885559082,896700.0
2003-12-22,9.319999694824219,9.34000015258789,8.9399995803833,9.0,551400.0
2003-12-23,9.640000343322754,9.800000190734863,9.380000114440918,9.420000076293945,876500.0
2003-12-24,9.680000305175781,9.819999694824219,9.449999809265137,9.65999984741211,239000.0
2003-12-26,9.949999809265137,9.949999809265137,9.649999618530273,9.649999618530273,197900.0
2003-12-29,10.220000267028809,10.420000076293945,9.899999618530273,9.979999542236328,842700.0
2003-12-30,10.329999923706055,10.5,10.199999809265137,10.220000267028809,527900.0
2003-12-31,10.350000381469727,10.449999809265137,10.0,10.399999618530273,1207900.0
2004-01-02,10.5,10.75,10.229999542236328,10.350000381469727,544900.0
2004-01-05,10.119999885559082,10.680000305175781,10.100000381469727,10.550000190734863,910300.0
2004-01-06,10.079999923706055,10.359999656677246,10.039999961853027,10.09000015258789,618700.0
2004-01-07,10.399999618530273,10.430000305175781,9.899999618530273,10.130000114440918,739200.0
2004-01-08,10.479999542236328,10.5600004196167,10.289999961853027,10.399999618530273,388900.0
2004-01-09,10.100000381469727,10.699999809265137,10.010000228881836,10.109999656677246,970500.0
2004-01-12,9.460000038146973,10.289999961853027,9.449999809265137,10.020000457763672,1625600.0
2004-01-13,9.5,9.600000381469727,9.449999809265137,9.579999923706055,1144800.0
2004-01-14,9.680000305175781,9.710000038146973,9.479999542236328,9.600000381469727,419400.0
2004-01-15,9.890000343322754,10.079999923706055,9.380000114440918,9.489999771118164,877500.0
2004-01-16,10.0600004196167,10.149999618530273,9.75,9.829999923706055,1125500.0
2004-01-20,10.0600004196167,10.359999656677246,9.699999809265137,10.350000381469727,1077800.0
2004-01-21,10.270000457763672,10.760000228881836,9.829999923706055,9.859999656677246,957200.0
2004-01-22,10.300000190734863,10.550000190734863,10.140000343322754,10.279999732971191,859300.0
2004-01-23,10.449999809265137,10.489999771118164,10.279999732971191,10.4399995803833,529100.0
2004-01-26,10.479999542236328,10.520000457763672,10.069999694824219,10.210000038146973,604400.0
2004-01-27,9.869999885559082,10.510000228881836,9.800000190734863,10.4399995803833,852500.0
2004-01-28,10.130000114440918,10.229999542236328,9.880000114440918,9.949999809265137,1044700.0
2004-01-29,10.09000015258789,10.199999809265137,9.6899995803833,10.09000015258789,527600.0
2004-01-30,9.90999984741211,10.1899995803833,9.739999771118164,10.0,372700.0
2004-02-02,9.789999961853027,10.09000015258789,9.720000267028809,9.760000228881836,846700.0
2004-02-03,9.800000190734863,9.829999923706055,9.279999732971191,9.3100004196167,959600.0
2004-02-04,9.420000076293945,9.739999771118164,9.399999618530273,9.640000343322754,919600.0
2004-02-05,9.630000114440918,9.739999771118164,9.449999809265137,9.579999923706055,559500.0
2004-02-06,9.75,9.770000457763672,9.479999542236328,9.550000190734863,622400.0
2004-02-09,10.149999618530273,10.1899995803833,9.649999618530273,9.6899995803833,624500.0
2004-02-10,10.170000076293945,10.260000228881836,9.699999809265137,9.800000190734863,808000.0
2004-02-11,10.180000305175781,10.300000190734863,10.020000457763672,10.149999618530273,610400.0
2004-02-12,10.140000343322754,10.350000381469727,10.050000190734863,10.170000076293945,639200.0
2004-02-13,10.3100004196167,10.449999809265137,10.0600004196167,10.069999694824219,757700.0
2004-02-17,10.720000267028809,10.899999618530273,10.260000228881836,10.260000228881836,1468400.0
2004-02-18,10.90999984741211,11.149999618530273,10.869999885559082,10.899999618530273,1076100.0
2004-02-19,10.579999923706055,11.319999694824219,10.489999771118164,11.050000190734863,801600.0
2004-02-20,10.210000038146973,10.6899995803833,10.09000015258789,10.6899995803833,1320800.0
2004-02-23,10.970000267028809,12.199999809265137,10.899999618530273,12.199999809265137,10771000.0
2004-02-24,11.0,11.270000457763672,10.460000038146973,10.779999732971191,2006500.0
2004-02-25,11.149999618530273,11.3100004196167,10.800000190734863,11.0,1143900.0
2004-02-26,11.289999961853027,11.319999694824219,11.0,11.149999618530273,754700.0
2004-02-27,11.270000457763672,11.569999694824219,11.119999885559082,11.510000228881836,846500.0
2004-03-01,10.970000267028809,11.40999984741211,10.960000038146973,11.40999984741211,751600.0
2004-03-02,11.15999984741211,11.229999542236328,10.90999984741211,10.960000038146973,775100.0
2004-03-03,11.100000381469727,11.170000076293945,10.800000190734863,11.050000190734863,654800.0
2004-03-04,11.369999885559082,11.399999618530273,10.970000267028809,10.970000267028809,673200.0
2004-03-05,11.3100004196167,11.510000228881836,11.09000015258789,11.149999618530273,533200.0
2004-03-08,11.010000228881836,11.5,10.84000015258789,11.470000267028809,592200.0
2004-03-09,10.520000457763672,11.149999618530273,10.470000267028809,11.100000381469727,850100.0
2004-03-10,10.170000076293945,10.880000114440918,10.149999618530273,10.470000267028809,761300.0
2004-03-11,10.0,10.550000190734863,9.989999771118164,10.1899995803833,812900.0
2004-03-12,10.220000267028809,10.4399995803833,10.0,10.09000015258789,559700.0
2004-03-15,9.600000381469727,10.1899995803833,9.59000015258789,10.140000343322754,814400.0
2004-03-16,9.460000038146973,9.9399995803833,9.270000457763672,9.739999771118164,892800.0
2004-03-17,9.5,9.920000076293945,9.470000267028809,9.600000381469727,920700.0
2004-03-18,9.649999618530273,9.819999694824219,9.390000343322754,9.5,716000.0
2004-03-19,9.5,9.920000076293945,9.489999771118164,9.920000076293945,570200.0
2004-03-22,9.069999694824219,9.390000343322754,8.890000343322754,9.369999885559082,785500.0
2004-03-23,9.119999885559082,9.300000190734863,8.899999618530273,9.289999961853027,523900.0
2004-03-24,8.899999618530273,9.25,8.819999694824219,9.109999656677246,610600.0
2004-03-25,9.350000381469727,9.710000038146973,8.869999885559082,8.90999984741211,932200.0
2004-03-26,9.199999809265137,9.539999961853027,9.149999618530273,9.420000076293945,478900.0
2004-03-29,9.550000190734863,9.699999809265137,9.229999542236328,9.279999732971191,552300.0
2004-03-30,9.670000076293945,9.680000305175781,9.329999923706055,9.470000267028809,331200.0
2004-03-31,9.420000076293945,9.699999809265137,9.270000457763672,9.6899995803833,338800.0
2004-04-01,9.640000343322754,9.729999542236328,9.380000114440918,9.430000305175781,439700.0
2004-04-02,9.850000381469727,9.899999618530273,9.399999618530273,9.760000228881836,706100.0
2004-04-05,9.920000076293945,9.920000076293945,9.649999618530273,9.829999923706055,446600.0
2004-04-06,9.40999984741211,9.869999885559082,9.40999984741211,9.710000038146973,915700.0
2004-04-07,9.779999732971191,9.779999732971191,9.210000038146973,9.4399995803833,592000.0
2004-04-08,9.460000038146973,9.84000015258789,9.4399995803833,9.779999732971191,351400.0
2004-04-12,9.59000015258789,9.75,9.430000305175781,9.430000305175781,233700.0
2004-04-13,8.930000305175781,9.739999771118164,8.920000076293945,9.550000190734863,661500.0
2004-04-14,9.15999984741211,9.390000343322754,8.899999618530273,9.109999656677246,670800.0
2004-04-15,8.859999656677246,9.239999771118164,8.390000343322754,9.09000015258789,682700.0
2004-04-16,8.640000343322754,9.069999694824219,8.619999885559082,8.890000343322754,917600.0
2004-04-19,9.069999694824219,9.119999885559082,8.649999618530273,8.649999618530273,594000.0
2004-04-20,8.5600004196167,9.350000381469727,8.5600004196167,9.289999961853027,535000.0
2004-04-21,9.270000457763672,9.270000457763672,8.550000190734863,8.550000190734863,862000.0
2004-04-22,9.25,9.550000190734863,9.079999923706055,9.279999732971191,1129500.0
2004-04-23,9.029999732971191,9.369999885559082,8.819999694824219,9.260000228881836,792800.0
2004-04-26,9.100000381469727,9.329999923706055,8.920000076293945,9.149999618530273,702200.0
2004-04-27,9.420000076293945,9.640000343322754,9.140000343322754,9.279999732971191,2129500.0
2004-04-28,9.119999885559082,9.5,8.989999771118164,9.390000343322754,971300.0
2004-04-29,9.100000381469727,9.34000015258789,8.979999542236328,9.119999885559082,908000.0
2004-04-30,8.640000343322754,9.199999809265137,8.640000343322754,9.100000381469727,818600.0
2004-05-03,9.020000457763672,9.289999961853027,8.600000381469727,8.680000305175781,759800.0
2004-05-04,9.239999771118164,9.539999961853027,8.8100004196167,9.239999771118164,2461500.0
2004-05-05,9.300000190734863,9.5,9.109999656677246,9.130000114440918,552600.0
2004-05-06,8.90999984741211,9.319999694824219,8.729999542236328,9.270000457763672,518300.0
2004-05-07,8.529999732971191,9.100000381469727,8.529999732971191,8.90999984741211,729100.0
2004-05-10,8.680000305175781,9.199999809265137,8.289999961853027,8.529999732971191,1185100.0
2004-05-11,8.770000457763672,9.010000228881836,8.649999618530273,8.819999694824219,412700.0
2004-05-12,8.960000038146973,9.0,8.34000015258789,8.609999656677246,642800.0
2004-05-13,8.5,9.050000190734863,8.5,9.0,538400.0
2004-05-14,8.3100004196167,8.760000228881836,8.239999771118164,8.510000228881836,809700.0
2004-05-17,8.220000267028809,8.75,8.0,8.270000457763672,800100.0
2004-05-18,8.430000305175781,8.579999923706055,8.109999656677246,8.300000190734863,784600.0
2004-05-19,8.300000190734863,8.520000457763672,8.170000076293945,8.430000305175781,1099200.0
2004-05-20,8.170000076293945,8.720000267028809,8.170000076293945,8.350000381469727,814200.0
2004-05-21,8.6899995803833,9.0,8.0600004196167,8.720000267028809,2147000.0
2004-05-24,8.789999961853027,8.880000114440918,8.5600004196167,8.6899995803833,811500.0
2004-05-25,8.649999618530273,8.850000381469727,8.5600004196167,8.680000305175781,722100.0
2004-05-26,8.9399995803833,8.9399995803833,8.539999961853027,8.729999542236328,743000.0
2004-05-27,8.770000457763672,9.09000015258789,8.569999694824219,8.960000038146973,600400.0
2004-05-28,8.800000190734863,8.859999656677246,8.65999984741211,8.75,252600.0
2004-06-01,9.270000457763672,9.279999732971191,8.899999618530273,9.25,789900.0
2004-06-02,9.140000343322754,9.34000015258789,9.010000228881836,9.210000038146973,516100.0
2004-06-03,8.800000190734863,9.229999542236328,8.800000190734863,9.119999885559082,513400.0
2004-06-04,9.25,9.25,8.760000228881836,8.920000076293945,652800.0
2004-06-07,9.1899995803833,9.300000190734863,9.0,9.25,919900.0
2004-06-08,9.220000267028809,9.479999542236328,9.100000381469727,9.199999809265137,676800.0
2004-06-09,8.979999542236328,9.34000015258789,8.869999885559082,9.130000114440918,690600.0
2004-06-10,9.25,9.25,9.010000228881836,9.050000190734863,1670000.0
2004-06-14,9.479999542236328,9.619999885559082,9.199999809265137,9.399999618530273,984300.0
2004-06-15,9.649999618530273,9.65999984741211,9.399999618530273,9.59000015258789,786600.0
2004-06-16,9.649999618530273,9.75,9.470000267028809,9.550000190734863,481700.0
2004-06-17,9.550000190734863,9.710000038146973,9.460000038146973,9.710000038146973,448900.0
2004-06-18,9.930000305175781,10.329999923706055,9.5600004196167,9.699999809265137,1749400.0
2004-06-21,9.729999542236328,10.039999961853027,9.729999542236328,9.979999542236328,627900.0
2004-06-22,10.149999618530273,10.65999984741211,10.020000457763672,10.449999809265137,1881300.0
2004-06-23,10.489999771118164,10.569999694824219,10.149999618530273,10.569999694824219,1482600.0
2004-06-24,10.720000267028809,10.859999656677246,10.40999984741211,10.4399995803833,969700.0
2004-06-25,10.579999923706055,10.970000267028809,10.40999984741211,10.670000076293945,1294200.0
2004-06-28,10.5,10.9399995803833,10.319999694824219,10.9399995803833,439000.0
2004-06-29,10.739999771118164,10.979999542236328,10.34000015258789,10.430000305175781,768400.0
2004-06-30,10.84000015258789,10.989999771118164,10.720000267028809,10.789999961853027,629600.0
2004-07-01,10.739999771118164,11.1899995803833,10.649999618530273,10.770000457763672,786000.0
2004-07-02,10.59000015258789,10.850000381469727,10.539999961853027,10.789999961853027,518700.0
2004-07-06,10.34000015258789,10.760000228881836,10.3100004196167,10.579999923706055,506300.0
2004-07-07,10.739999771118164,10.739999771118164,10.34000015258789,10.390000343322754,675500.0
2004-07-08,10.039999961853027,10.699999809265137,10.0,10.649999618530273,701800.0
2004-07-09,10.020000457763672,10.270000457763672,9.90999984741211,10.140000343322754,333400.0
2004-07-12,10.15999984741211,10.239999771118164,9.770000457763672,10.09000015258789,449100.0
2004-07-13,10.09000015258789,10.329999923706055,10.039999961853027,10.199999809265137,282700.0
2004-07-14,10.0600004196167,10.199999809265137,9.800000190734863,10.0,622300.0
2004-07-15,9.899999618530273,10.170000076293945,9.859999656677246,10.0,279300.0
2004-07-16,9.819999694824219,10.649999618530273,9.8100004196167,10.529999732971191,1060400.0
2004-07-19,10.029999732971191,10.039999961853027,9.729999542236328,9.800000190734863,821500.0
2004-07-20,10.0600004196167,10.199999809265137,9.829999923706055,10.039999961853027,636400.0
2004-07-21,9.010000228881836,10.079999923706055,9.0,10.029999732971191,844400.0
2004-07-22,9.270000457763672,9.579999923706055,8.9399995803833,9.010000228881836,1205700.0
2004-07-23,9.0,9.319999694824219,9.0,9.1899995803833,456200.0
2004-07-26,9.0,9.140000343322754,8.880000114440918,9.050000190734863,546100.0
2004-07-27,9.399999618530273,9.949999809265137,9.170000076293945,9.300000190734863,762600.0
2004-07-28,9.25,9.489999771118164,9.050000190734863,9.300000190734863,574700.0
2004-07-29,9.239999771118164,9.479999542236328,9.079999923706055,9.260000228881836,515300.0
2004-07-30,9.229999542236328,9.489999771118164,9.130000114440918,9.220000267028809,439000.0
2004-08-02,8.90999984741211,9.1899995803833,8.84000015258789,9.140000343322754,637500.0
2004-08-03,8.800000190734863,9.020000457763672,8.75,8.829999923706055,574400.0
2004-08-04,9.010000228881836,9.100000381469727,8.630000114440918,8.699999809265137,422600.0
2004-08-05,8.600000381469727,9.010000228881836,8.550000190734863,8.949999809265137,338200.0
2004-08-06,8.369999885559082,8.539999961853027,8.300000190734863,8.5,529800.0
2004-08-09,8.170000076293945,8.470000267028809,8.09000015258789,8.350000381469727,439000.0
2004-08-10,8.510000228881836,8.510000228881836,8.0600004196167,8.199999809265137,416000.0
2004-08-11,8.84000015258789,8.90999984741211,8.220000267028809,8.520000457763672,613400.0
2004-08-12,8.800000190734863,8.84000015258789,8.350000381469727,8.760000228881836,473200.0
2004-08-13,8.59000015258789,8.850000381469727,8.460000038146973,8.75,307100.0
2004-08-16,9.260000228881836,9.479999542236328,8.5600004196167,8.5600004196167,527400.0
2004-08-17,9.0,9.399999618530273,8.930000305175781,9.25,936000.0
2004-08-18,9.449999809265137,9.579999923706055,8.949999809265137,8.970000267028809,618800.0
2004-08-19,9.399999618530273,9.550000190734863,9.239999771118164,9.399999618530273,405800.0
2004-08-20,9.9399995803833,9.9399995803833,9.260000228881836,9.460000038146973,513100.0
2004-08-23,9.819999694824219,10.170000076293945,9.800000190734863,9.9399995803833,746400.0
2004-08-24,9.710000038146973,10.039999961853027,9.640000343322754,9.90999984741211,304000.0
2004-08-25,10.0,10.0,9.600000381469727,9.770000457763672,379500.0
2004-08-26,9.760000228881836,10.039999961853027,9.760000228881836,10.020000457763672,225000.0
2004-08-27,9.960000038146973,10.050000190734863,9.6899995803833,9.75,296200.0
2004-08-30,9.670000076293945,9.920000076293945,9.510000228881836,9.890000343322754,271800.0
2004-08-31,9.729999542236328,9.850000381469727,9.300000190734863,9.65999984741211,493200.0
2004-09-01,10.1899995803833,10.270000457763672,9.510000228881836,9.779999732971191,598500.0
2004-09-02,10.34000015258789,10.380000114440918,9.90999984741211,9.90999984741211,386700.0
2004-09-03,10.25,10.479999542236328,10.119999885559082,10.270000457763672,341500.0
2004-09-07,10.34000015258789,10.489999771118164,10.100000381469727,10.239999771118164,293800.0
2004-09-08,10.25,10.489999771118164,10.050000190734863,10.369999885559082,560500.0
2004-09-09,10.40999984741211,10.449999809265137,10.15999984741211,10.220000267028809,297600.0
2004-09-10,10.75,10.75,10.25,10.430000305175781,246900.0
2004-09-13,10.800000190734863,10.800000190734863,10.5600004196167,10.6899995803833,407300.0
2004-09-14,10.100000381469727,10.75,9.899999618530273,10.720000267028809,2947400.0
2004-09-15,10.5600004196167,10.770000457763672,10.050000190734863,10.1899995803833,2574400.0
2004-09-16,10.5600004196167,10.699999809265137,10.470000267028809,10.5600004196167,568800.0
2004-09-17,10.880000114440918,10.880000114440918,10.59000015258789,10.8100004196167,1090300.0
2004-09-20,10.40999984741211,10.890000343322754,10.199999809265137,10.890000343322754,659300.0
2004-09-21,10.5600004196167,10.579999923706055,10.359999656677246,10.380000114440918,666300.0
2004-09-22,10.039999961853027,10.529999732971191,9.989999771118164,10.479999542236328,499100.0
2004-09-23,10.029999732971191,10.210000038146973,9.949999809265137,9.970000267028809,207200.0
2004-09-24,9.84000015258789,10.100000381469727,9.84000015258789,10.039999961853027,231600.0
2004-09-27,9.649999618530273,9.869999885559082,9.619999885559082,9.84000015258789,344500.0
2004-09-28,9.90999984741211,9.930000305175781,9.65999984741211,9.779999732971191,492100.0
2004-09-29,9.979999542236328,10.039999961853027,9.770000457763672,9.819999694824219,400900.0
2004-09-30,10.5,10.600000381469727,9.90999984741211,10.039999961853027,823300.0
2004-10-01,10.59000015258789,10.75,10.369999885559082,10.5,1052400.0
2004-10-04,10.899999618530273,10.90999984741211,10.350000381469727,10.5,767700.0
2004-10-05,11.119999885559082,11.119999885559082,10.800000190734863,10.859999656677246,1041600.0
2004-10-06,11.609999656677246,11.729999542236328,10.770000457763672,11.09000015258789,1151600.0
2004-10-07,11.050000190734863,11.569999694824219,10.970000267028809,11.569999694824219,800100.0
2004-10-08,10.75,11.149999618530273,10.699999809265137,11.039999961853027,460600.0
2004-10-11,11.039999961853027,11.050000190734863,10.720000267028809,10.720000267028809,256100.0
2004-10-12,10.569999694824219,10.9399995803833,10.529999732971191,10.8100004196167,484200.0
2004-10-13,10.09000015258789,10.619999885559082,10.0600004196167,10.579999923706055,725400.0
2004-10-14,10.180000305175781,10.279999732971191,9.989999771118164,10.050000190734863,559300.0
2004-10-15,10.319999694824219,10.510000228881836,10.100000381469727,10.369999885559082,864500.0
2004-10-18,10.449999809265137,10.5600004196167,10.1899995803833,10.479999542236328,500300.0
2004-10-19,10.239999771118164,10.569999694824219,10.220000267028809,10.489999771118164,534500.0
2004-10-20,10.470000267028809,10.5,10.079999923706055,10.210000038146973,410000.0
2004-10-21,10.399999618530273,10.539999961853027,10.149999618530273,10.4399995803833,550600.0
2004-10-22,10.010000228881836,10.619999885559082,10.010000228881836,10.5600004196167,415100.0
2004-10-25,10.229999542236328,10.359999656677246,9.789999961853027,9.850000381469727,442800.0
2004-10-26,10.09000015258789,10.329999923706055,9.90999984741211,10.170000076293945,810700.0
2004-10-27,10.449999809265137,10.600000381469727,10.140000343322754,10.260000228881836,753000.0
2004-10-28,10.75,10.869999885559082,10.470000267028809,10.489999771118164,485400.0
2004-10-29,10.880000114440918,10.949999809265137,10.5600004196167,10.699999809265137,441000.0
2004-11-01,11.470000267028809,11.5,10.640000343322754,10.84000015258789,1022700.0
2004-11-02,10.84000015258789,11.640000343322754,10.829999923706055,11.550000190734863,819600.0
2004-11-03,11.420000076293945,11.600000381469727,11.039999961853027,11.15999984741211,492900.0
2004-11-04,11.0,11.5,10.819999694824219,11.430000305175781,918800.0
2004-11-05,11.3100004196167,11.399999618530273,10.8100004196167,10.84000015258789,454700.0
2004-11-08,11.180000305175781,11.199999809265137,10.960000038146973,11.140000343322754,524900.0
2004-11-09,11.460000038146973,11.529999732971191,11.0600004196167,11.229999542236328,369200.0
2004-11-10,11.479999542236328,11.729999542236328,11.270000457763672,11.649999618530273,371700.0
2004-11-11,11.90999984741211,12.0,11.300000190734863,11.510000228881836,523100.0
2004-11-12,11.739999771118164,12.050000190734863,11.5,11.989999771118164,655300.0
2004-11-15,11.6899995803833,11.739999771118164,11.5,11.65999984741211,396300.0
2004-11-16,11.170000076293945,11.6899995803833,10.84000015258789,11.5,766200.0
2004-11-17,10.649999618530273,11.369999885559082,10.5600004196167,11.010000228881836,926700.0
2004-11-18,10.779999732971191,10.960000038146973,10.300000190734863,10.569999694824219,541700.0
2004-11-19,10.489999771118164,10.960000038146973,10.489999771118164,10.770000457763672,416800.0
2004-11-22,10.859999656677246,10.899999618530273,10.149999618530273,10.289999961853027,542400.0
2004-11-23,10.850000381469727,10.989999771118164,10.420000076293945,10.949999809265137,398100.0
2004-11-24,10.869999885559082,11.079999923706055,10.739999771118164,10.800000190734863,442800.0
2004-11-26,10.640000343322754,10.930000305175781,10.640000343322754,10.789999961853027,172100.0
2004-11-29,10.420000076293945,10.8100004196167,10.390000343322754,10.760000228881836,719900.0
2004-11-30,10.619999885559082,10.710000038146973,10.329999923706055,10.460000038146973,652500.0
2004-12-01,10.710000038146973,10.800000190734863,10.5,10.609999656677246,913800.0
2004-12-02,11.069999694824219,11.140000343322754,10.449999809265137,10.770000457763672,669900.0
2004-12-03,11.140000343322754,11.25,10.75,11.119999885559082,364600.0
2004-12-06,11.220000267028809,11.380000114440918,10.90999984741211,11.170000076293945,432700.0
2004-12-07,10.520000457763672,11.300000190734863,10.510000228881836,11.260000228881836,483200.0
2004-12-08,10.930000305175781,11.050000190734863,10.489999771118164,10.569999694824219,467100.0
2004-12-09,10.869999885559082,10.970000267028809,10.649999618530273,10.819999694824219,473100.0
2004-12-10,10.880000114440918,11.050000190734863,10.710000038146973,10.920000076293945,352700.0
2004-12-13,11.270000457763672,11.270000457763672,10.880000114440918,10.949999809265137,330600.0
2004-12-14,11.470000267028809,11.5,11.1899995803833,11.25,689300.0
2004-12-15,11.460000038146973,11.5,11.109999656677246,11.489999771118164,722400.0
2004-12-16,11.380000114440918,11.510000228881836,11.25,11.510000228881836,483300.0
2004-12-17,11.270000457763672,11.329999923706055,11.029999732971191,11.3100004196167,626500.0
2004-12-20,10.90999984741211,11.279999732971191,10.619999885559082,11.279999732971191,1068100.0
2004-12-21,10.960000038146973,11.039999961853027,10.75,10.869999885559082,587500.0
2004-12-22,10.880000114440918,11.039999961853027,10.800000190734863,10.989999771118164,440600.0
2004-12-23,10.930000305175781,11.100000381469727,10.75,10.899999618530273,379100.0
2004-12-27,10.75,11.0,10.569999694824219,10.8100004196167,532800.0
2004-12-28,10.869999885559082,10.920000076293945,10.680000305175781,10.6899995803833,487400.0
2004-12-29,10.850000381469727,10.90999984741211,10.529999732971191,10.84000015258789,589200.0
2004-12-30,10.75,10.859999656677246,10.670000076293945,10.859999656677246,341200.0
2004-12-31,10.569999694824219,10.800000190734863,10.5,10.729999542236328,736400.0
2005-01-03,10.239999771118164,10.710000038146973,10.079999923706055,10.699999809265137,776900.0
2005-01-04,10.09000015258789,10.279999732971191,9.899999618530273,10.15999984741211,908300.0
2005-01-05,9.899999618530273,10.199999809265137,9.880000114440918,10.119999885559082,1063200.0
2005-01-06,10.520000457763672,10.680000305175781,9.970000267028809,10.119999885559082,1108000.0
2005-01-07,10.489999771118164,10.739999771118164,10.25,10.680000305175781,609100.0
2005-01-10,10.779999732971191,11.1899995803833,10.710000038146973,10.949999809265137,871900.0
2005-01-11,10.920000076293945,11.100000381469727,10.729999542236328,11.0,1049600.0
2005-01-12,11.1899995803833,11.1899995803833,10.520000457763672,11.020000457763672,683200.0
2005-01-13,10.390000343322754,11.199999809265137,10.329999923706055,11.130000114440918,663300.0
2005-01-14,10.520000457763672,10.729999542236328,10.390000343322754,10.399999618530273,550500.0
2005-01-18,10.8100004196167,10.920000076293945,10.399999618530273,10.770000457763672,445200.0
2005-01-19,10.479999542236328,11.279999732971191,10.399999618530273,10.949999809265137,485000.0
2005-01-20,10.529999732971191,10.770000457763672,10.479999542236328,10.699999809265137,430200.0
2005-01-21,10.199999809265137,10.649999618530273,10.130000114440918,10.619999885559082,576200.0
2005-01-24,10.199999809265137,10.600000381469727,10.149999618530273,10.369999885559082,863200.0
2005-01-25,10.4399995803833,10.65999984741211,10.199999809265137,10.300000190734863,591000.0
2005-01-26,10.5600004196167,10.579999923706055,10.149999618530273,10.5,561000.0
2005-01-27,10.34000015258789,10.569999694824219,10.210000038146973,10.539999961853027,369300.0
2005-01-28,10.050000190734863,10.390000343322754,9.920000076293945,10.390000343322754,558400.0
2005-01-31,10.170000076293945,10.350000381469727,10.039999961853027,10.239999771118164,392500.0
2005-02-01,10.710000038146973,10.75,10.140000343322754,10.300000190734863,490300.0
2005-02-02,10.569999694824219,10.75,10.390000343322754,10.75,453200.0
2005-02-03,10.569999694824219,10.630000114440918,10.199999809265137,10.619999885559082,373300.0
2005-02-04,11.300000190734863,11.420000076293945,10.5,10.5,804500.0
2005-02-07,11.119999885559082,11.4399995803833,10.960000038146973,11.399999618530273,461200.0
2005-02-08,11.020000457763672,11.5,10.819999694824219,11.199999809265137,551200.0
2005-02-09,10.550000190734863,11.220000267028809,10.449999809265137,11.020000457763672,523700.0
2005-02-10,11.319999694824219,11.470000267028809,10.550000190734863,10.550000190734863,901100.0
2005-02-11,11.550000190734863,11.619999885559082,11.289999961853027,11.319999694824219,1102700.0
2005-02-14,11.199999809265137,11.800000190734863,11.100000381469727,11.600000381469727,558900.0
2005-02-15,11.430000305175781,11.569999694824219,11.239999771118164,11.5600004196167,660000.0
2005-02-16,11.420000076293945,11.510000228881836,11.1899995803833,11.430000305175781,565800.0
2005-02-17,11.5,11.739999771118164,11.3100004196167,11.5,664600.0
2005-02-18,11.430000305175781,11.699999809265137,11.109999656677246,11.699999809265137,773100.0
2005-02-22,11.010000228881836,11.579999923706055,10.949999809265137,11.4399995803833,600800.0
2005-02-23,11.489999771118164,11.5,10.920000076293945,10.979999542236328,531700.0
2005-02-24,11.6899995803833,11.699999809265137,11.229999542236328,11.40999984741211,570700.0
2005-02-25,11.989999771118164,11.989999771118164,11.550000190734863,11.699999809265137,440200.0
2005-02-28,11.539999961853027,11.989999771118164,11.34000015258789,11.880000114440918,718800.0
2005-03-01,11.739999771118164,11.9399995803833,11.420000076293945,11.539999961853027,788400.0
2005-03-02,11.40999984741211,11.890000343322754,11.300000190734863,11.65999984741211,565400.0
2005-03-03,11.449999809265137,11.960000038146973,11.079999923706055,11.4399995803833,478500.0
2005-03-04,10.680000305175781,11.550000190734863,10.65999984741211,11.539999961853027,756400.0
2005-03-07,10.430000305175781,11.0,10.359999656677246,10.65999984741211,573400.0
2005-03-08,10.350000381469727,10.539999961853027,10.279999732971191,10.470000267028809,792700.0
2005-03-09,10.350000381469727,10.460000038146973,10.199999809265137,10.270000457763672,489300.0
2005-03-10,10.430000305175781,10.710000038146973,10.329999923706055,10.329999923706055,569800.0
2005-03-11,10.140000343322754,10.550000190734863,10.069999694824219,10.40999984741211,502700.0
2005-03-14,10.680000305175781,10.75,10.109999656677246,10.109999656677246,550600.0
2005-03-15,10.34000015258789,10.880000114440918,10.260000228881836,10.739999771118164,451800.0
2005-03-16,10.289999961853027,10.5,10.239999771118164,10.270000457763672,348200.0
2005-03-17,10.359999656677246,10.40999984741211,10.09000015258789,10.279999732971191,390100.0
2005-03-18,10.399999618530273,10.569999694824219,10.270000457763672,10.390000343322754,1048600.0
2005-03-21,10.09000015258789,10.5,10.010000228881836,10.399999618530273,478700.0
2005-03-22,10.010000228881836,10.1899995803833,9.930000305175781,10.140000343322754,508100.0
2005-03-23,9.960000038146973,10.199999809265137,9.859999656677246,9.979999542236328,589000.0
2005-03-24,9.920000076293945,10.130000114440918,9.850000381469727,9.970000267028809,217800.0
2005-03-28,9.640000343322754,10.149999618530273,9.600000381469727,9.899999618530273,405300.0
2005-03-29,9.229999542236328,9.84000015258789,9.199999809265137,9.600000381469727,618700.0
2005-03-30,9.460000038146973,9.460000038146973,9.199999809265137,9.239999771118164,467200.0
2005-03-31,9.359999656677246,9.449999809265137,9.210000038146973,9.449999809265137,451300.0
2005-04-01,9.100000381469727,9.59000015258789,9.0600004196167,9.3100004196167,518700.0
2005-04-04,8.829999923706055,9.300000190734863,8.75,9.199999809265137,662000.0
2005-04-05,9.010000228881836,9.100000381469727,8.609999656677246,8.899999618530273,781500.0
2005-04-06,9.5,9.739999771118164,9.119999885559082,9.140000343322754,691400.0
2005-04-07,9.960000038146973,9.960000038146973,9.460000038146973,9.600000381469727,611100.0
2005-04-08,10.0,10.149999618530273,9.949999809265137,9.979999542236328,721700.0
2005-04-11,10.029999732971191,10.1899995803833,9.90999984741211,10.0,494300.0
2005-04-12,10.130000114440918,10.15999984741211,9.430000305175781,9.949999809265137,567500.0
2005-04-13,9.640000343322754,10.15999984741211,9.550000190734863,10.09000015258789,487300.0
2005-04-14,9.510000228881836,9.789999961853027,9.470000267028809,9.619999885559082,318100.0
2005-04-15,9.569999694824219,9.869999885559082,9.350000381469727,9.350000381469727,645700.0
2005-04-18,9.550000190734863,9.770000457763672,9.319999694824219,9.59000015258789,499400.0
2005-04-19,9.460000038146973,9.649999618530273,9.380000114440918,9.569999694824219,490200.0
2005-04-20,9.279999732971191,9.550000190734863,9.119999885559082,9.550000190734863,559700.0
2005-04-21,9.739999771118164,9.800000190734863,9.300000190734863,9.300000190734863,487400.0
2005-04-22,9.6899995803833,9.829999923706055,9.449999809265137,9.829999923706055,387200.0
2005-04-25,9.960000038146973,9.979999542236328,9.680000305175781,9.720000267028809,333400.0
2005-04-26,9.569999694824219,10.039999961853027,9.220000267028809,9.979999542236328,835800.0
2005-04-27,9.449999809265137,9.90999984741211,9.270000457763672,9.550000190734863,508100.0
2005-04-28,9.1899995803833,9.510000228881836,9.09000015258789,9.479999542236328,500100.0
2005-04-29,9.529999732971191,9.59000015258789,9.029999732971191,9.1899995803833,397200.0
2005-05-02,9.420000076293945,9.75,9.199999809265137,9.579999923706055,517500.0
2005-05-03,9.569999694824219,9.680000305175781,9.329999923706055,9.399999618530273,386800.0
2005-05-04,9.670000076293945,9.729999542236328,9.5,9.649999618530273,488400.0
2005-05-05,10.0,10.0,9.579999923706055,9.680000305175781,458100.0
2005-05-06,10.649999618530273,10.670000076293945,9.869999885559082,10.029999732971191,696500.0
2005-05-09,11.1899995803833,11.270000457763672,10.649999618530273,10.729999542236328,784100.0
2005-05-10,13.399999618530273,13.819999694824219,12.130000114440918,12.630000114440918,23060200.0
2005-05-11,13.399999618530273,13.600000381469727,12.770000457763672,13.520000457763672,5647700.0
2005-05-12,13.390000343322754,13.930000305175781,13.1899995803833,13.449999809265137,3053000.0
2005-05-13,12.789999961853027,13.619999885559082,12.710000038146973,13.359999656677246,1956700.0
2005-05-16,12.979999542236328,13.199999809265137,12.25,12.800000190734863,1435900.0
2005-05-17,13.199999809265137,13.369999885559082,12.5,12.899999618530273,2545900.0
2005-05-18,13.699999809265137,14.050000190734863,13.220000267028809,13.380000114440918,3738800.0
2005-05-19,14.0,14.420000076293945,13.510000228881836,13.75,3204700.0
2005-05-20,14.550000190734863,14.609999656677246,14.199999809265137,14.460000038146973,4151600.0
2005-05-23,14.0,14.5600004196167,13.90999984741211,14.470000267028809,2277300.0
2005-05-24,14.010000228881836,14.279999732971191,13.90999984741211,14.09000015258789,1488100.0
2005-05-25,13.899999618530273,14.1899995803833,13.779999732971191,14.010000228881836,958000.0
2005-05-26,14.079999923706055,14.489999771118164,13.710000038146973,13.789999961853027,895200.0
2005-05-27,14.069999694824219,14.180000305175781,13.90999984741211,14.029999732971191,517800.0
2005-05-31,13.920000076293945,14.199999809265137,13.920000076293945,14.039999961853027,946600.0
2005-06-01,13.319999694824219,13.59000015258789,13.0600004196167,13.100000381469727,1768400.0
2005-06-02,13.489999771118164,13.800000190734863,13.199999809265137,13.279999732971191,1106400.0
2005-06-03,13.069999694824219,13.5,12.90999984741211,13.420000076293945,755800.0
2005-06-06,12.989999771118164,13.079999923706055,12.760000228881836,13.010000228881836,1046600.0
2005-06-07,13.1899995803833,13.350000381469727,12.920000076293945,12.979999542236328,1482000.0
2005-06-08,13.300000190734863,13.699999809265137,13.029999732971191,13.619999885559082,7133100.0
2005-06-09,12.989999771118164,13.1899995803833,12.90999984741211,13.119999885559082,2505000.0
2005-06-10,13.109999656677246,13.289999961853027,12.899999618530273,12.949999809265137,1039900.0
2005-06-13,13.300000190734863,13.399999618530273,13.109999656677246,13.15999984741211,729100.0
2005-06-14,13.550000190734863,13.550000190734863,13.140000343322754,13.279999732971191,953200.0
2005-06-15,13.229999542236328,13.640000343322754,12.949999809265137,13.569999694824219,1245000.0
2005-06-16,13.949999809265137,14.180000305175781,13.020000457763672,13.25,1784800.0
2005-06-17,15.300000190734863,15.4399995803833,13.880000114440918,14.029999732971191,4199700.0
2005-06-20,15.989999771118164,16.18000030517578,14.890000343322754,15.0,3631800.0
2005-06-21,16.0,16.229999542236328,15.850000381469727,16.030000686645508,1768400.0
2005-06-22,15.760000228881836,16.149999618530273,15.270000457763672,16.100000381469727,1336800.0
2005-06-23,15.5,15.979999542236328,15.369999885559082,15.65999984741211,987500.0
2005-06-24,15.779999732971191,15.800000190734863,15.359999656677246,15.420000076293945,1364700.0
2005-06-27,15.6899995803833,16.030000686645508,15.369999885559082,15.800000190734863,871500.0
2005-06-28,16.239999771118164,16.729999542236328,15.710000038146973,15.819999694824219,1721300.0
2005-06-29,16.520000457763672,16.56999969482422,16.229999542236328,16.229999542236328,1212600.0
2005-06-30,16.850000381469727,17.059999465942383,16.469999313354492,16.579999923706055,2216300.0
2005-07-01,16.329999923706055,17.010000228881836,16.079999923706055,17.0,1998700.0
2005-07-05,16.1200008392334,16.270000457763672,15.90999984741211,16.209999084472656,1367000.0
2005-07-06,16.3700008392334,16.600000381469727,16.020000457763672,16.139999389648438,809100.0
2005-07-07,16.829999923706055,16.899999618530273,16.030000686645508,16.149999618530273,1218800.0
2005-07-08,16.989999771118164,17.110000610351562,16.600000381469727,16.829999923706055,1436200.0
2005-07-11,17.010000228881836,17.309999465942383,16.700000762939453,17.149999618530273,1290400.0
2005-07-12,16.81999969482422,17.09000015258789,16.649999618530273,16.950000762939453,1763900.0
2005-07-13,16.770000457763672,16.950000762939453,16.59000015258789,16.799999237060547,547000.0
2005-07-14,16.610000610351562,16.989999771118164,16.489999771118164,16.93000030517578,734200.0
2005-07-15,16.739999771118164,16.899999618530273,16.1200008392334,16.68000030517578,1785600.0
2005-07-18,16.81999969482422,16.90999984741211,16.510000228881836,16.56999969482422,788700.0
2005-07-19,16.770000457763672,17.0,16.350000381469727,16.989999771118164,879800.0
2005-07-20,17.670000076293945,17.729999542236328,16.600000381469727,16.649999618530273,1509700.0
2005-07-21,17.729999542236328,18.139999389648438,17.399999618530273,17.59000015258789,1373800.0
2005-07-22,17.139999389648438,17.940000534057617,16.760000228881836,17.799999237060547,1336400.0
2005-07-25,16.3700008392334,17.1200008392334,16.3700008392334,17.030000686645508,1251600.0
2005-07-26,16.940000534057617,16.940000534057617,16.190000534057617,16.270000457763672,864700.0
2005-07-27,16.959999084472656,17.0,16.639999389648438,17.0,735900.0
2005-07-28,16.239999771118164,16.940000534057617,15.75,16.770000457763672,2012200.0
2005-07-29,15.949999809265137,16.299999237060547,15.789999961853027,16.200000762939453,1005300.0
2005-08-01,16.110000610351562,16.290000915527344,15.859999656677246,15.930000305175781,890000.0
2005-08-02,16.510000228881836,16.530000686645508,15.90999984741211,16.18000030517578,961300.0
2005-08-03,16.049999237060547,16.639999389648438,16.010000228881836,16.559999465942383,1218800.0
2005-08-04,15.630000114440918,16.200000762939453,15.329999923706055,16.0,1147200.0
2005-08-05,16.290000915527344,16.59000015258789,15.649999618530273,15.649999618530273,3051400.0
2005-08-08,15.6899995803833,16.329999923706055,15.529999732971191,16.329999923706055,1251200.0
2005-08-09,15.529999732971191,15.9399995803833,15.4399995803833,15.699999809265137,747900.0
2005-08-10,15.680000305175781,16.239999771118164,15.600000381469727,16.219999313354492,1038300.0
2005-08-11,16.56999969482422,16.56999969482422,15.720000267028809,15.800000190734863,1294500.0
2005-08-12,16.93000030517578,17.0,16.43000030517578,16.600000381469727,1473000.0
2005-08-15,17.030000686645508,17.079999923706055,16.84000015258789,16.920000076293945,929700.0
2005-08-16,16.520000457763672,17.190000534057617,16.5,17.059999465942383,1181800.0
2005-08-17,16.510000228881836,16.760000228881836,16.399999618530273,16.549999237060547,592000.0
2005-08-18,16.3700008392334,16.510000228881836,16.170000076293945,16.489999771118164,686700.0
2005-08-19,18.799999237060547,19.200000762939453,17.1299991607666,17.139999389648438,7458700.0
2005-08-22,18.299999237060547,19.010000228881836,17.93000030517578,18.93000030517578,2269400.0
2005-08-23,17.889999389648438,18.399999618530273,17.709999084472656,18.399999618530273,1818400.0
2005-08-24,18.049999237060547,18.559999465942383,17.799999237060547,17.90999984741211,890700.0
2005-08-25,17.899999618530273,18.459999084472656,17.799999237060547,18.15999984741211,699300.0
2005-08-26,17.450000762939453,17.90999984741211,17.399999618530273,17.899999618530273,732000.0
2005-08-29,17.93000030517578,17.93000030517578,17.229999542236328,17.31999969482422,653800.0
2005-08-30,17.84000015258789,17.989999771118164,17.6200008392334,17.93000030517578,1232100.0
2005-08-31,18.399999618530273,18.579999923706055,17.709999084472656,17.760000228881836,1007800.0
2005-09-01,18.329999923706055,18.549999237060547,18.020000457763672,18.450000762939453,907100.0
2005-09-02,17.899999618530273,18.489999771118164,17.860000610351562,18.25,706900.0
2005-09-06,18.030000686645508,18.469999313354492,17.93000030517578,17.940000534057617,958200.0
2005-09-07,18.209999084472656,18.31999969482422,17.420000076293945,18.170000076293945,760300.0
2005-09-08,18.040000915527344,18.549999237060547,17.84000015258789,18.200000762939453,489100.0
2005-09-09,18.479999542236328,18.5,18.0,18.0,930700.0
2005-09-12,18.709999084472656,18.959999084472656,18.350000381469727,18.420000076293945,890400.0
2005-09-13,18.90999984741211,18.979999542236328,18.600000381469727,18.780000686645508,987400.0
2005-09-14,18.3700008392334,19.010000228881836,18.239999771118164,18.790000915527344,697100.0
2005-09-15,18.920000076293945,19.0,18.450000762939453,18.5,880100.0
2005-09-16,19.399999618530273,19.81999969482422,18.8700008392334,18.8700008392334,2471800.0
2005-09-19,19.280000686645508,19.6200008392334,19.219999313354492,19.219999313354492,721900.0
2005-09-20,19.110000610351562,19.6299991607666,18.979999542236328,19.229999542236328,1359500.0
2005-09-21,19.030000686645508,19.389999389648438,18.8799991607666,19.139999389648438,897600.0
2005-09-22,18.559999465942383,19.149999618530273,18.489999771118164,19.100000381469727,811200.0
2005-09-23,18.959999084472656,18.979999542236328,18.329999923706055,18.6299991607666,1082500.0
2005-09-26,19.43000030517578,19.489999771118164,18.920000076293945,19.0,1574600.0
2005-09-27,19.059999465942383,19.549999237060547,18.799999237060547,19.510000228881836,884200.0
2005-09-28,19.479999542236328,19.5,18.780000686645508,19.100000381469727,750500.0
2005-09-29,20.8799991607666,20.969999313354492,19.530000686645508,19.530000686645508,2347400.0
2005-09-30,22.350000381469727,22.68000030517578,21.56999969482422,21.65999984741211,3522500.0
2005-10-03,24.309999465942383,24.510000228881836,22.299999237060547,22.399999618530273,3675700.0
2005-10-04,24.3799991607666,25.670000076293945,24.209999084472656,24.68000030517578,6023900.0
2005-10-05,22.350000381469727,24.520000457763672,22.34000015258789,24.440000534057617,2719300.0
2005-10-06,21.280000686645508,22.459999084472656,20.850000381469727,22.360000610351562,2637700.0
2005-10-07,21.530000686645508,22.549999237060547,21.020000457763672,21.280000686645508,1540900.0
2005-10-10,21.290000915527344,22.0,21.079999923706055,21.670000076293945,629200.0
2005-10-11,20.8700008392334,21.700000762939453,20.600000381469727,21.360000610351562,1231500.0
2005-10-12,20.790000915527344,22.0,20.309999465942383,21.950000762939453,2598700.0
2005-10-13,22.1299991607666,22.149999618530273,20.799999237060547,20.860000610351562,2654800.0
2005-10-14,22.700000762939453,23.290000915527344,22.149999618530273,22.440000534057617,1868900.0
2005-10-17,22.6299991607666,23.059999465942383,22.0,22.81999969482422,1048500.0
2005-10-18,22.549999237060547,22.950000762939453,22.3700008392334,22.540000915527344,1027900.0
2005-10-19,22.760000228881836,22.799999237060547,21.399999618530273,22.469999313354492,1185200.0
2005-10-20,22.299999237060547,22.81999969482422,22.229999542236328,22.68000030517578,865900.0
2005-10-21,22.350000381469727,22.6200008392334,21.530000686645508,22.299999237060547,1519400.0
2005-10-24,23.489999771118164,23.600000381469727,22.3700008392334,22.3700008392334,1359800.0
2005-10-25,23.59000015258789,24.0,23.270000457763672,23.549999237060547,963600.0
2005-10-26,22.399999618530273,23.479999542236328,21.889999389648438,23.479999542236328,1960200.0
2005-10-27,22.260000228881836,23.100000381469727,22.200000762939453,22.270000457763672,1167900.0
2005-10-28,21.700000762939453,22.5,21.110000610351562,22.260000228881836,1035000.0
2005-10-31,22.75,22.979999542236328,21.700000762939453,21.700000762939453,884600.0
2005-11-01,23.350000381469727,24.229999542236328,22.25,22.770000457763672,1388900.0
2005-11-02,24.0,24.469999313354492,23.299999237060547,23.40999984741211,1514100.0
2005-11-03,23.790000915527344,24.5,23.5,24.3700008392334,911400.0
2005-11-04,23.8799991607666,24.229999542236328,23.139999389648438,23.8799991607666,1095400.0
2005-11-07,24.489999771118164,24.5,23.920000076293945,24.020000457763672,1372400.0
2005-11-08,24.56999969482422,24.719999313354492,24.079999923706055,24.489999771118164,1299000.0
2005-11-09,25.56999969482422,25.700000762939453,24.6200008392334,24.739999771118164,2274500.0
2005-11-10,25.600000381469727,25.860000610351562,24.899999618530273,25.56999969482422,1891300.0
2005-11-11,26.329999923706055,26.579999923706055,25.209999084472656,26.0,2113700.0
2005-11-14,26.190000534057617,27.0,25.899999618530273,26.899999618530273,1459400.0
2005-11-15,25.989999771118164,26.899999618530273,25.649999618530273,26.229999542236328,1647900.0
2005-11-16,25.059999465942383,25.93000030517578,24.68000030517578,25.329999923706055,2345200.0
2005-11-17,26.1299991607666,26.270000457763672,25.190000534057617,25.209999084472656,1829300.0
2005-11-18,26.81999969482422,27.170000076293945,25.940000534057617,27.170000076293945,1380000.0
2005-11-21,26.200000762939453,26.219999313354492,24.809999465942383,24.940000534057617,2711900.0
2005-11-22,26.3700008392334,26.5,25.8799991607666,26.290000915527344,1345700.0
2005-11-23,26.260000228881836,26.459999084472656,25.950000762939453,26.260000228881836,869900.0
2005-11-25,26.040000915527344,26.31999969482422,26.0,26.31999969482422,371800.0
2005-11-28,25.350000381469727,26.239999771118164,24.8799991607666,26.239999771118164,1781400.0
2005-11-29,25.15999984741211,25.59000015258789,24.799999237060547,25.540000915527344,1397500.0
2005-11-30,25.5,25.56999969482422,24.780000686645508,25.260000228881836,1874600.0
2005-12-01,25.700000762939453,25.799999237060547,25.15999984741211,25.549999237060547,1323600.0
2005-12-02,25.040000915527344,25.75,24.799999237060547,25.649999618530273,1390200.0
2005-12-05,25.18000030517578,25.260000228881836,24.709999084472656,25.040000915527344,720800.0
2005-12-06,24.739999771118164,25.139999389648438,24.549999237060547,25.06999969482422,1287900.0
2005-12-07,25.100000381469727,25.420000076293945,24.690000534057617,25.200000762939453,801300.0
2005-12-08,25.860000610351562,26.049999237060547,25.260000228881836,25.68000030517578,2106400.0
2005-12-09,26.479999542236328,26.549999237060547,25.739999771118164,25.739999771118164,950000.0
2005-12-12,26.25,26.709999084472656,26.0,26.579999923706055,1043200.0
2005-12-13,27.260000228881836,27.479999542236328,26.110000610351562,26.700000762939453,1268500.0
2005-12-14,27.350000381469727,27.829999923706055,27.25,27.489999771118164,1625000.0
2005-12-15,27.700000762939453,28.0,27.270000457763672,27.479999542236328,1490000.0
2005-12-16,27.690000534057617,28.0,27.34000015258789,27.969999313354492,1594200.0
2005-12-19,27.09000015258789,27.84000015258789,27.0,27.84000015258789,998100.0
2005-12-20,27.3799991607666,27.520000457763672,26.670000076293945,27.0,910200.0
2005-12-21,27.90999984741211,28.0,27.030000686645508,27.3799991607666,1342400.0
2005-12-22,28.920000076293945,29.0,27.84000015258789,27.979999542236328,1112900.0
2005-12-23,28.790000915527344,29.239999771118164,28.6299991607666,29.030000686645508,566900.0
2005-12-27,28.200000762939453,29.100000381469727,27.989999771118164,28.899999618530273,612800.0
2005-12-28,28.1200008392334,28.3799991607666,27.549999237060547,28.149999618530273,767200.0
2005-12-29,27.479999542236328,28.260000228881836,27.440000534057617,28.200000762939453,517100.0
2005-12-30,27.670000076293945,27.850000381469727,26.610000610351562,27.420000076293945,963500.0
2006-01-03,27.899999618530273,28.200000762939453,26.5,27.8799991607666,1218100.0
2006-01-04,28.309999465942383,28.770000457763672,27.799999237060547,27.799999237060547,994200.0
2006-01-05,29.479999542236328,29.510000228881836,28.030000686645508,28.360000610351562,1292800.0
2006-01-06,31.280000686645508,31.40999984741211,29.90999984741211,30.290000915527344,2001200.0
2006-01-09,33.099998474121094,34.25,31.31999969482422,31.93000030517578,4799000.0
2006-01-10,34.040000915527344,34.08000183105469,32.81999969482422,33.09000015258789,2006400.0
2006-01-11,33.91999816894531,34.97999954223633,33.869998931884766,34.25,1987800.0
2006-01-12,33.66999816894531,34.25,33.0,33.7599983215332,1421100.0
2006-01-13,33.849998474121094,33.970001220703125,33.22999954223633,33.650001525878906,916100.0
2006-01-17,33.59000015258789,34.20000076293945,33.310001373291016,33.599998474121094,730700.0
2006-01-18,34.36000061035156,34.599998474121094,32.060001373291016,32.959999084472656,1232800.0
2006-01-19,34.689998626708984,35.20000076293945,34.0,34.79999923706055,1129000.0
2006-01-20,34.439998626708984,35.689998626708984,34.0099983215332,35.099998474121094,1589700.0
2006-01-23,33.459999084472656,34.560001373291016,32.810001373291016,34.540000915527344,1693600.0
2006-01-24,33.540000915527344,33.75,33.0,33.540000915527344,1062400.0
2006-01-25,33.68000030517578,34.150001525878906,33.2599983215332,33.599998474121094,962200.0
2006-01-26,34.209999084472656,34.33000183105469,33.599998474121094,34.0,689100.0
2006-01-27,35.95000076293945,35.970001220703125,34.18000030517578,34.34000015258789,1545500.0
2006-01-30,34.81999969482422,36.25,34.61000061035156,35.97999954223633,982400.0
2006-01-31,35.720001220703125,35.779998779296875,34.22999954223633,34.779998779296875,813500.0
2006-02-01,36.04999923706055,36.630001068115234,35.529998779296875,35.529998779296875,1102400.0
2006-02-02,35.08000183105469,36.540000915527344,34.75,35.9900016784668,982100.0
2006-02-03,34.540000915527344,35.36000061035156,34.43000030517578,35.0,1318800.0
2006-02-06,34.29999923706055,34.75,34.0,34.52000045776367,939200.0
2006-02-07,36.11000061035156,37.849998474121094,35.79999923706055,36.11000061035156,4380600.0
2006-02-08,36.93000030517578,36.93000030517578,35.86000061035156,35.959999084472656,1971700.0
2006-02-09,36.40999984741211,37.650001525878906,36.209999084472656,37.099998474121094,1330300.0
2006-02-10,35.900001525878906,36.41999816894531,34.650001525878906,36.189998626708984,1540100.0
2006-02-13,34.4900016784668,35.869998931884766,34.33000183105469,35.61000061035156,959500.0
2006-02-14,36.16999816894531,36.4900016784668,34.54999923706055,34.630001068115234,1449400.0
2006-02-15,36.720001220703125,37.20000076293945,36.119998931884766,36.2599983215332,981700.0
2006-02-16,37.40999984741211,37.5,36.599998474121094,36.88999938964844,941500.0
2006-02-17,37.72999954223633,38.380001068115234,37.0099983215332,37.36000061035156,1256400.0
2006-02-21,37.38999938964844,37.97999954223633,36.209999084472656,37.70000076293945,1522900.0
2006-02-22,38.63999938964844,38.68000030517578,37.22999954223633,37.70000076293945,1204500.0
2006-02-23,41.61000061035156,42.34000015258789,38.5,38.5,4268400.0
2006-02-24,43.20000076293945,43.20000076293945,41.61000061035156,41.689998626708984,2132600.0
2006-02-27,44.20000076293945,44.709999084472656,43.0099983215332,43.45000076293945,2196800.0
2006-02-28,43.2400016784668,44.13999938964844,42.11000061035156,44.0099983215332,2712100.0
2006-03-01,44.099998474121094,44.29999923706055,41.75,43.33000183105469,1972800.0
2006-03-02,43.9900016784668,44.4900016784668,43.2599983215332,43.4900016784668,1429400.0
2006-03-03,43.810001373291016,44.349998474121094,43.630001068115234,44.0,1407800.0
2006-03-06,43.41999816894531,44.22999954223633,43.150001525878906,43.810001373291016,1224100.0
2006-03-07,39.650001525878906,43.380001068115234,39.59000015258789,43.380001068115234,2912800.0
2006-03-08,40.279998779296875,40.779998779296875,37.66999816894531,38.849998474121094,3639000.0
2006-03-09,37.97999954223633,38.130001068115234,36.689998626708984,36.95000076293945,4648200.0
2006-03-10,37.20000076293945,37.849998474121094,36.34000015258789,37.61000061035156,2277900.0
2006-03-13,36.97999954223633,37.720001220703125,36.869998931884766,37.08000183105469,1373300.0
2006-03-14,37.45000076293945,37.75,36.689998626708984,36.83000183105469,1173600.0
2006-03-15,39.2599983215332,39.470001220703125,37.5099983215332,37.630001068115234,1831800.0
2006-03-16,39.4900016784668,40.09000015258789,39.22999954223633,39.45000076293945,1154400.0
2006-03-17,40.560001373291016,40.59000015258789,39.209999084472656,39.689998626708984,2011500.0
2006-03-20,40.189998626708984,40.900001525878906,39.31999969482422,40.63999938964844,1243400.0
2006-03-21,37.95000076293945,40.22999954223633,37.849998474121094,37.95000076293945,1569500.0
2006-03-22,37.849998474121094,38.20000076293945,36.95000076293945,37.779998779296875,1623200.0
2006-03-23,36.04999923706055,37.83000183105469,35.63999938964844,37.68000030517578,1938800.0
2006-03-24,36.45000076293945,37.040000915527344,36.0,36.11000061035156,1312800.0
2006-03-27,35.560001373291016,36.650001525878906,35.45000076293945,36.45000076293945,1113800.0
2006-03-28,34.91999816894531,35.560001373291016,34.68000030517578,35.36000061035156,1126500.0
2006-03-29,35.88999938964844,36.5,34.720001220703125,34.86000061035156,1171300.0
2006-03-30,35.310001373291016,36.43000030517578,34.810001373291016,35.869998931884766,1243500.0
2006-03-31,36.59000015258789,36.599998474121094,35.130001068115234,35.20000076293945,1739600.0
2006-04-03,35.849998474121094,36.97999954223633,35.599998474121094,36.63999938964844,1348900.0
2006-04-04,36.380001068115234,36.58000183105469,35.5,35.810001373291016,1246700.0
2006-04-05,36.40999984741211,36.869998931884766,35.79999923706055,36.29999923706055,926900.0
2006-04-06,33.779998779296875,36.43000030517578,33.38999938964844,36.43000030517578,2646800.0
2006-04-07,32.310001373291016,33.849998474121094,31.100000381469727,33.810001373291016,3578500.0
2006-04-10,33.720001220703125,34.7400016784668,32.52000045776367,32.650001525878906,3317300.0
2006-04-11,32.70000076293945,34.060001373291016,32.52000045776367,33.720001220703125,1790900.0
2006-04-12,35.130001068115234,35.599998474121094,34.0,34.099998474121094,2749400.0
2006-04-13,35.7599983215332,36.209999084472656,34.7599983215332,35.02000045776367,1196300.0
2006-04-17,35.470001220703125,36.25,35.20000076293945,35.79999923706055,1332600.0
2006-04-18,37.279998779296875,37.47999954223633,35.56999969482422,35.56999969482422,1527500.0
2006-04-19,39.5,39.56999969482422,37.29999923706055,37.5,3396700.0
2006-04-20,39.2599983215332,40.0,38.900001525878906,39.349998474121094,1900500.0
2006-04-21,39.16999816894531,39.959999084472656,38.5,39.70000076293945,1515000.0
2006-04-24,38.369998931884766,39.0,37.36000061035156,38.90999984741211,1447400.0
2006-04-25,37.5,38.5,36.68000030517578,38.5,1268500.0
2006-04-26,34.81999969482422,35.970001220703125,33.599998474121094,35.779998779296875,4025100.0
2006-04-27,35.959999084472656,36.4900016784668,34.52000045776367,34.709999084472656,2607200.0
2006-04-28,36.369998931884766,36.75,35.619998931884766,35.650001525878906,1115500.0
2006-05-01,35.650001525878906,37.45000076293945,35.31999969482422,37.25,1736000.0
2006-05-02,34.5099983215332,35.650001525878906,34.2400016784668,35.599998474121094,1590300.0
2006-05-03,35.02000045776367,35.36000061035156,34.22999954223633,34.27000045776367,1542500.0
2006-05-04,35.59000015258789,35.72999954223633,34.630001068115234,34.939998626708984,817800.0
2006-05-05,36.95000076293945,37.189998626708984,35.75,35.880001068115234,1072400.0
2006-05-08,36.310001373291016,37.150001525878906,36.06999969482422,37.0,545700.0
2006-05-09,35.650001525878906,36.33000183105469,35.459999084472656,36.150001525878906,681700.0
2006-05-10,35.279998779296875,36.13999938964844,34.91999816894531,35.45000076293945,828300.0
2006-05-11,35.29999923706055,36.130001068115234,34.849998474121094,35.5,1374300.0
2006-05-12,34.2400016784668,35.2400016784668,33.38999938964844,35.0099983215332,1587900.0
2006-05-15,33.209999084472656,34.06999969482422,32.52000045776367,33.72999954223633,1504700.0
2006-05-16,32.31999969482422,33.369998931884766,32.04999923706055,33.20000076293945,1451300.0
2006-05-17,31.030000686645508,32.66999816894531,30.559999465942383,31.979999542236328,1789100.0
2006-05-18,29.260000228881836,31.93000030517578,29.0,31.100000381469727,2479700.0
2006-05-19,30.25,30.799999237060547,29.1299991607666,29.489999771118164,2048000.0
2006-05-22,29.450000762939453,30.469999313354492,29.100000381469727,30.049999237060547,2036900.0
2006-05-23,30.75,31.649999618530273,29.90999984741211,29.90999984741211,2419100.0
2006-05-24,31.899999618530273,32.279998779296875,30.329999923706055,31.450000762939453,2625400.0
2006-05-25,33.22999954223633,33.790000915527344,32.099998474121094,32.189998626708984,1590900.0
2006-05-26,33.75,33.84000015258789,32.720001220703125,33.099998474121094,994900.0
2006-05-30,32.619998931884766,33.900001525878906,32.5,33.58000183105469,1082000.0
2006-05-31,34.5,35.0,32.849998474121094,32.869998931884766,4798800.0
2006-06-01,34.349998474121094,34.90999984741211,33.7400016784668,34.5,1664600.0
2006-06-02,34.66999816894531,34.970001220703125,34.06999969482422,34.599998474121094,1116400.0
2006-06-05,31.440000534057617,34.720001220703125,31.3799991607666,34.5,2146300.0
2006-06-06,31.889999389648438,32.900001525878906,30.700000762939453,31.440000534057617,1573000.0
2006-06-07,31.75,33.029998779296875,31.40999984741211,31.760000228881836,999900.0
2006-06-08,31.90999984741211,32.209999084472656,30.469999313354492,31.510000228881836,1535700.0
2006-06-09,32.0,33.189998626708984,31.420000076293945,32.209999084472656,1329300.0
2006-06-12,30.40999984741211,32.36000061035156,30.200000762939453,31.8799991607666,1343600.0
2006-06-13,29.780000686645508,31.329999923706055,29.5,30.530000686645508,1239800.0
2006-06-14,31.350000381469727,31.479999542236328,29.68000030517578,29.690000534057617,1460100.0
2006-06-15,32.97999954223633,33.290000915527344,31.5,31.579999923706055,1688600.0
2006-06-16,33.060001373291016,33.27000045776367,32.279998779296875,33.0,2751800.0
2006-06-19,31.059999465942383,32.97999954223633,30.790000915527344,32.970001220703125,1451900.0
2006-06-20,31.18000030517578,31.649999618530273,30.729999542236328,31.139999389648438,952600.0
2006-06-21,32.66999816894531,32.970001220703125,30.559999465942383,31.149999618530273,1203300.0
2006-06-22,30.989999771118164,32.7599983215332,30.81999969482422,32.58000183105469,1512800.0
2006-06-23,31.65999984741211,31.950000762939453,30.139999389648438,30.809999465942383,754400.0
2006-06-26,32.150001525878906,32.529998779296875,31.649999618530273,31.850000381469727,815100.0
2006-06-27,30.219999313354492,32.189998626708984,29.940000534057617,32.029998779296875,1070800.0
2006-06-28,29.6200008392334,30.639999389648438,29.18000030517578,30.389999389648438,1399100.0
2006-06-29,32.029998779296875,32.029998779296875,29.690000534057617,30.1200008392334,1639800.0
2006-06-30,36.709999084472656,36.75,34.130001068115234,36.0099983215332,14515300.0
2006-07-03,36.56999969482422,36.83000183105469,35.52000045776367,36.45000076293945,1151600.0
2006-07-05,35.560001373291016,36.25,35.25,36.25,1625500.0
2006-07-06,36.38999938964844,36.86000061035156,35.29999923706055,35.599998474121094,988300.0
2006-07-07,35.90999984741211,36.380001068115234,35.400001525878906,36.20000076293945,1154000.0
2006-07-10,35.220001220703125,36.70000076293945,34.900001525878906,36.0,684700.0
2006-07-11,35.84000015258789,35.90999984741211,34.81999969482422,35.13999938964844,782800.0
2006-07-12,36.13999938964844,37.099998474121094,35.599998474121094,35.70000076293945,1251000.0
2006-07-13,34.61000061035156,36.119998931884766,34.2599983215332,36.0,1076500.0
2006-07-14,34.290000915527344,35.380001068115234,33.65999984741211,35.29999923706055,1296500.0
2006-07-17,33.5099983215332,34.70000076293945,33.31999969482422,34.2400016784668,861200.0
2006-07-18,32.939998626708984,33.959999084472656,32.2599983215332,33.58000183105469,995400.0
2006-07-19,35.2400016784668,35.349998474121094,32.779998779296875,33.040000915527344,1314000.0
2006-07-20,34.9900016784668,35.869998931884766,34.84000015258789,35.369998931884766,1086500.0
2006-07-21,34.36000061035156,35.130001068115234,33.689998626708984,35.130001068115234,824200.0
2006-07-24,35.04999923706055,35.380001068115234,34.25,34.369998931884766,713700.0
2006-07-25,35.599998474121094,35.77000045776367,34.619998931884766,34.95000076293945,776100.0
2006-07-26,35.54999923706055,35.939998626708984,34.7599983215332,35.31999969482422,544300.0
2006-07-27,33.369998931884766,35.099998474121094,32.599998474121094,35.06999969482422,1958300.0
2006-07-28,34.25,34.33000183105469,32.95000076293945,33.40999984741211,983400.0
2006-07-31,33.52000045776367,34.130001068115234,32.88999938964844,34.11000061035156,1231600.0
2006-08-01,32.5099983215332,33.439998626708984,32.04999923706055,33.22999954223633,1004100.0
2006-08-02,32.349998474121094,33.04999923706055,32.189998626708984,32.72999954223633,1124600.0
2006-08-03,32.70000076293945,32.869998931884766,31.59000015258789,32.060001373291016,1040600.0
2006-08-04,32.27000045776367,33.65999984741211,31.940000534057617,32.880001068115234,910000.0
2006-08-07,31.670000076293945,32.279998779296875,31.549999237060547,32.279998779296875,887600.0
2006-08-08,30.59000015258789,31.780000686645508,30.290000915527344,31.760000228881836,1462400.0
2006-08-09,30.1200008392334,31.360000610351562,29.8799991607666,30.8799991607666,1034800.0
2006-08-10,30.440000534057617,30.969999313354492,29.75,30.049999237060547,1227300.0
2006-08-11,30.389999389648438,30.709999084472656,30.049999237060547,30.489999771118164,769000.0
2006-08-14,30.6299991607666,31.5,30.540000915527344,30.81999969482422,609300.0
2006-08-15,31.56999969482422,31.739999771118164,30.600000381469727,31.350000381469727,693700.0
2006-08-16,32.27000045776367,32.34000015258789,31.739999771118164,31.850000381469727,711900.0
2006-08-17,32.709999084472656,32.939998626708984,32.0,32.31999969482422,656600.0
2006-08-18,32.709999084472656,32.939998626708984,32.0,32.790000915527344,558300.0
2006-08-21,32.34000015258789,33.099998474121094,32.040000915527344,32.43000030517578,718300.0
2006-08-22,32.709999084472656,32.9900016784668,32.25,32.45000076293945,540900.0
2006-08-23,32.7400016784668,32.869998931884766,32.439998626708984,32.869998931884766,691200.0
2006-08-24,32.2599983215332,33.02000045776367,32.040000915527344,32.83000183105469,442600.0
2006-08-25,35.43000030517578,35.7400016784668,32.90999984741211,33.34000015258789,2163600.0
2006-08-28,34.95000076293945,35.560001373291016,34.880001068115234,35.34000015258789,972600.0
2006-08-29,34.56999969482422,35.150001525878906,34.369998931884766,34.86000061035156,1267000.0
2006-08-30,34.97999954223633,35.0099983215332,34.310001373291016,34.599998474121094,1045900.0
2006-08-31,34.45000076293945,35.66999816894531,34.38999938964844,35.66999816894531,1079500.0
2006-09-01,36.209999084472656,36.310001373291016,34.619998931884766,34.630001068115234,1419100.0
2006-09-05,36.150001525878906,36.5,35.790000915527344,36.34000015258789,853900.0
2006-09-06,34.810001373291016,36.20000076293945,34.65999984741211,36.150001525878906,965900.0
2006-09-07,34.7400016784668,35.41999816894531,34.11000061035156,34.849998474121094,833300.0
2006-09-08,35.34000015258789,35.529998779296875,34.75,34.79999923706055,1025200.0
2006-09-11,34.81999969482422,35.380001068115234,34.130001068115234,35.189998626708984,804600.0
2006-09-12,34.59000015258789,34.619998931884766,32.77000045776367,34.04999923706055,2007400.0
2006-09-13,34.34000015258789,34.38999938964844,33.40999984741211,34.380001068115234,1661900.0
2006-09-14,33.52000045776367,34.41999816894531,33.5,34.099998474121094,1236000.0
2006-09-15,32.97999954223633,33.900001525878906,32.630001068115234,33.84000015258789,5791600.0
2006-09-18,32.599998474121094,33.11000061035156,32.29999923706055,33.11000061035156,1567000.0
2006-09-19,32.220001220703125,32.91999816894531,32.189998626708984,32.470001220703125,1313000.0
2006-09-20,33.25,33.599998474121094,32.7599983215332,33.150001525878906,2290400.0
2006-09-21,32.83000183105469,33.5,32.25,33.20000076293945,978800.0
2006-09-22,31.700000762939453,32.939998626708984,31.610000610351562,32.689998626708984,1480600.0
2006-09-25,31.649999618530273,32.209999084472656,31.399999618530273,31.600000381469727,1574200.0
2006-09-26,31.739999771118164,31.799999237060547,31.469999313354492,31.700000762939453,1450600.0
2006-09-27,32.7400016784668,32.959999084472656,31.709999084472656,31.899999618530273,1480400.0
2006-09-28,33.38999938964844,34.40999984741211,33.04999923706055,34.150001525878906,1916400.0
2006-09-29,33.650001525878906,33.779998779296875,32.7599983215332,33.52000045776367,1638800.0
2006-10-02,34.060001373291016,34.58000183105469,33.33000183105469,33.5,2078500.0
2006-10-03,33.9900016784668,34.810001373291016,33.279998779296875,34.0,1375900.0
2006-10-04,34.880001068115234,34.900001525878906,33.849998474121094,33.880001068115234,1049300.0
2006-10-05,36.790000915527344,36.9900016784668,34.529998779296875,34.720001220703125,2198000.0
2006-10-06,36.709999084472656,37.0,36.0,36.790000915527344,1583000.0
2006-10-09,37.150001525878906,37.349998474121094,36.25,36.470001220703125,996600.0
2006-10-10,36.11000061035156,37.93000030517578,34.95000076293945,36.79999923706055,2384900.0
2006-10-11,35.779998779296875,36.58000183105469,35.119998931884766,35.810001373291016,1165100.0
2006-10-12,36.290000915527344,36.400001525878906,35.529998779296875,35.779998779296875,821100.0
2006-10-13,36.09000015258789,36.36000061035156,35.29999923706055,36.31999969482422,1424600.0
2006-10-16,36.77000045776367,36.939998626708984,35.63999938964844,36.0,952300.0
2006-10-17,36.13999938964844,36.790000915527344,35.540000915527344,36.4900016784668,1474000.0
2006-10-18,36.16999816894531,37.15999984741211,35.90999984741211,36.189998626708984,1066400.0
2006-10-19,36.2400016784668,36.970001220703125,36.08000183105469,36.560001373291016,1354800.0
2006-10-20,34.150001525878906,36.459999084472656,34.0,36.380001068115234,5037700.0
2006-10-23,33.689998626708984,34.150001525878906,32.95000076293945,34.040000915527344,2285400.0
2006-10-24,33.31999969482422,33.869998931884766,32.5,33.4900016784668,1558500.0
2006-10-25,33.630001068115234,33.75,33.15999984741211,33.380001068115234,875100.0
2006-10-26,34.56999969482422,34.810001373291016,33.650001525878906,33.790000915527344,1500800.0
2006-10-27,40.65999984741211,41.560001373291016,39.36000061035156,40.0,14520000.0
2006-10-30,39.91999816894531,40.439998626708984,39.25,40.189998626708984,2722900.0
2006-10-31,40.599998474121094,40.66999816894531,39.779998779296875,39.810001373291016,1744300.0
2006-11-01,39.779998779296875,41.0099983215332,39.75,40.65999984741211,1270400.0
2006-11-02,39.65999984741211,39.81999969482422,38.83000183105469,39.58000183105469,1043000.0
2006-11-03,39.560001373291016,40.09000015258789,38.880001068115234,39.810001373291016,924300.0
2006-11-06,40.27000045776367,40.75,39.439998626708984,39.709999084472656,1163900.0
2006-11-07,41.95000076293945,43.0,40.369998931884766,40.369998931884766,3103500.0
2006-11-08,41.939998626708984,42.91999816894531,40.93000030517578,41.5,1426800.0
2006-11-09,41.13999938964844,42.41999816894531,40.81999969482422,42.13999938964844,1159800.0
2006-11-10,42.119998931884766,42.189998626708984,40.31999969482422,41.060001373291016,1630000.0
2006-11-13,42.47999954223633,43.45000076293945,41.880001068115234,42.0,1267700.0
2006-11-14,42.689998626708984,43.0,41.84000015258789,42.41999816894531,1258600.0
2006-11-15,43.959999084472656,44.2599983215332,42.83000183105469,42.88999938964844,1780200.0
2006-11-16,44.65999984741211,45.0,44.130001068115234,44.7400016784668,1631500.0
2006-11-17,44.5,44.79999923706055,44.040000915527344,44.7599983215332,999800.0
2006-11-20,45.119998931884766,45.34000015258789,44.16999816894531,44.310001373291016,1375200.0
2006-11-21,44.119998931884766,45.20000076293945,43.720001220703125,44.5,1050300.0
2006-11-22,44.900001525878906,45.0099983215332,44.0,44.189998626708984,770600.0
2006-11-24,44.900001525878906,44.9900016784668,44.16999816894531,44.630001068115234,273800.0
2006-11-27,42.95000076293945,44.619998931884766,42.720001220703125,43.279998779296875,1685800.0
2006-11-28,43.81999969482422,44.029998779296875,42.61000061035156,42.83000183105469,2883100.0
2006-11-29,44.88999938964844,44.900001525878906,43.630001068115234,44.209999084472656,1757800.0
2006-11-30,44.29999923706055,45.380001068115234,43.95000076293945,44.81999969482422,1513100.0
2006-12-01,44.13999938964844,44.619998931884766,43.400001525878906,44.0099983215332,1131900.0
2006-12-04,44.189998626708984,44.790000915527344,43.38999938964844,44.400001525878906,1504200.0
2006-12-05,44.540000915527344,44.75,44.31999969482422,44.5,1765500.0
2006-12-06,44.47999954223633,44.97999954223633,44.20000076293945,44.72999954223633,919000.0
2006-12-07,43.59000015258789,44.66999816894531,43.27000045776367,44.40999984741211,2052200.0
2006-12-08,43.22999954223633,43.56999969482422,42.29999923706055,43.56999969482422,2465300.0
2006-12-11,41.13999938964844,43.599998474121094,39.4900016784668,43.59000015258789,5626400.0
2006-12-12,39.400001525878906,41.45000076293945,39.09000015258789,41.20000076293945,2989100.0
2006-12-13,38.70000076293945,39.650001525878906,36.290000915527344,36.34000015258789,7976000.0
2006-12-14,38.709999084472656,39.060001373291016,37.810001373291016,37.810001373291016,3174300.0
2006-12-15,38.93000030517578,39.47999954223633,38.41999816894531,38.88999938964844,4742800.0
2006-12-18,38.560001373291016,39.2400016784668,38.349998474121094,38.630001068115234,2105200.0
2006-12-19,37.9900016784668,38.43000030517578,37.380001068115234,38.36000061035156,1192100.0
2006-12-20,37.45000076293945,38.09000015258789,37.290000915527344,37.88999938964844,977900.0
2006-12-21,37.56999969482422,38.38999938964844,37.310001373291016,37.880001068115234,1551900.0
2006-12-22,37.5099983215332,38.27000045776367,37.290000915527344,37.5099983215332,1256500.0
2006-12-26,37.18000030517578,37.58000183105469,37.0,37.33000183105469,592600.0
2006-12-27,37.38999938964844,37.93000030517578,37.290000915527344,37.439998626708984,885400.0
2006-12-28,37.86000061035156,38.2400016784668,37.16999816894531,37.38999938964844,949400.0
2006-12-29,37.41999816894531,37.79999923706055,37.220001220703125,37.70000076293945,802300.0
2007-01-03,36.900001525878906,38.25,36.0,37.779998779296875,1801000.0
2007-01-04,36.9900016784668,37.380001068115234,36.16999816894531,36.90999984741211,1818600.0
2007-01-05,35.810001373291016,37.060001373291016,35.779998779296875,37.02000045776367,1548900.0
2007-01-08,33.54999923706055,36.0,33.40999984741211,36.0,4602600.0
2007-01-09,33.869998931884766,35.09000015258789,33.65999984741211,33.869998931884766,4322400.0
2007-01-10,35.369998931884766,35.58000183105469,33.54999923706055,33.630001068115234,2366300.0
2007-01-11,36.04999923706055,36.20000076293945,35.349998474121094,35.5,1542100.0
2007-01-12,37.79999923706055,38.34000015258789,36.0,36.0,2705000.0
2007-01-16,38.41999816894531,38.95000076293945,37.81999969482422,38.5,2883200.0
2007-01-17,37.88999938964844,38.70000076293945,37.599998474121094,38.119998931884766,2062100.0
2007-01-18,37.31999969482422,38.41999816894531,37.189998626708984,38.029998779296875,1343100.0
2007-01-19,36.900001525878906,37.79999923706055,36.84000015258789,37.380001068115234,1846100.0
2007-01-22,35.95000076293945,37.0,35.900001525878906,36.97999954223633,1996100.0
2007-01-23,36.22999954223633,36.27000045776367,35.65999984741211,35.88999938964844,2549100.0
2007-01-24,36.27000045776367,36.61000061035156,36.0,36.16999816894531,983400.0
2007-01-25,35.040000915527344,36.209999084472656,34.619998931884766,36.15999984741211,1937900.0
2007-01-26,35.029998779296875,35.16999816894531,34.2400016784668,35.09000015258789,1626400.0
2007-01-29,35.310001373291016,35.56999969482422,34.72999954223633,34.79999923706055,1391100.0
2007-01-30,35.779998779296875,35.91999816894531,35.18000030517578,35.400001525878906,1164800.0
2007-01-31,35.349998474121094,35.810001373291016,34.88999938964844,35.66999816894531,1544200.0
2007-02-01,34.79999923706055,35.54999923706055,34.209999084472656,35.22999954223633,1604800.0
2007-02-02,33.72999954223633,35.130001068115234,33.689998626708984,35.119998931884766,2422300.0
2007-02-05,32.52000045776367,33.599998474121094,32.439998626708984,33.599998474121094,2055500.0
2007-02-06,33.09000015258789,33.130001068115234,32.22999954223633,32.70000076293945,1590400.0
2007-02-07,33.08000183105469,33.650001525878906,32.689998626708984,33.0099983215332,1490400.0
2007-02-08,33.029998779296875,33.34000015258789,32.72999954223633,33.130001068115234,935300.0
2007-02-09,32.36000061035156,33.150001525878906,32.189998626708984,32.95000076293945,1073500.0
2007-02-12,32.0099983215332,32.22999954223633,31.649999618530273,32.20000076293945,893100.0
2007-02-13,31.469999313354492,32.540000915527344,31.1299991607666,31.989999771118164,1358400.0
2007-02-14,32.06999969482422,32.2599983215332,31.360000610351562,31.360000610351562,1320400.0
2007-02-15,31.549999237060547,32.11000061035156,31.440000534057617,31.959999084472656,1144800.0
2007-02-16,30.530000686645508,31.65999984741211,30.3799991607666,31.420000076293945,1826100.0
2007-02-20,31.420000076293945,31.809999465942383,30.049999237060547,30.25,1751200.0
2007-02-21,31.43000030517578,31.520000457763672,31.049999237060547,31.350000381469727,1179900.0
2007-02-22,32.33000183105469,32.36000061035156,31.290000915527344,31.469999313354492,1535400.0
2007-02-23,32.130001068115234,32.970001220703125,32.099998474121094,32.29999923706055,2129600.0
2007-02-26,31.6200008392334,32.22999954223633,31.270000457763672,32.099998474121094,1241100.0
2007-02-27,31.299999237060547,31.850000381469727,31.1299991607666,31.200000762939453,2488400.0
2007-02-28,30.690000534057617,31.34000015258789,30.610000610351562,31.200000762939453,2189500.0
2007-03-01,30.030000686645508,30.530000686645508,29.549999237060547,30.360000610351562,2172500.0
2007-03-02,29.459999084472656,30.149999618530273,29.260000228881836,29.979999542236328,2167100.0
2007-03-05,28.8700008392334,30.049999237060547,28.809999465942383,29.209999084472656,1952700.0
2007-03-06,29.510000228881836,29.670000076293945,28.700000762939453,29.200000762939453,2341500.0
2007-03-07,29.510000228881836,29.600000381469727,29.010000228881836,29.399999618530273,1530700.0
2007-03-08,29.280000686645508,29.940000534057617,28.950000762939453,29.8799991607666,1794300.0
2007-03-09,29.290000915527344,29.729999542236328,29.010000228881836,29.18000030517578,882500.0
2007-03-12,30.399999618530273,30.950000762939453,29.690000534057617,29.920000076293945,1845400.0
2007-03-13,29.110000610351562,30.18000030517578,29.049999237060547,30.1200008392334,1494400.0
2007-03-14,28.06999969482422,28.889999389648438,27.81999969482422,28.829999923706055,3015500.0
2007-03-15,28.170000076293945,28.420000076293945,27.799999237060547,28.170000076293945,1568800.0
2007-03-16,27.09000015258789,28.219999313354492,26.979999542236328,28.09000015258789,3011700.0
2007-03-19,27.649999618530273,27.780000686645508,27.09000015258789,27.200000762939453,2415500.0
2007-03-20,27.850000381469727,28.020000457763672,27.309999465942383,27.65999984741211,1261100.0
2007-03-21,28.360000610351562,28.829999923706055,27.540000915527344,27.860000610351562,2479500.0
2007-03-22,28.09000015258789,28.899999618530273,27.989999771118164,28.56999969482422,1761700.0
2007-03-23,28.049999237060547,28.479999542236328,27.809999465942383,28.219999313354492,955000.0
2007-03-26,27.90999984741211,28.190000534057617,27.579999923706055,28.0,848100.0
2007-03-27,27.59000015258789,28.920000076293945,27.579999923706055,28.290000915527344,1707300.0
2007-03-28,27.8700008392334,28.06999969482422,27.549999237060547,27.639999389648438,1739300.0
2007-03-29,28.1200008392334,28.34000015258789,27.68000030517578,27.959999084472656,1219800.0
2007-03-30,28.040000915527344,28.600000381469727,27.809999465942383,28.15999984741211,924700.0
2007-04-02,27.940000534057617,28.43000030517578,27.700000762939453,28.139999389648438,1134600.0
2007-04-03,28.889999389648438,28.959999084472656,28.010000228881836,28.1299991607666,1265300.0
2007-04-04,29.850000381469727,30.0,29.0,29.0,2382800.0
2007-04-05,30.920000076293945,31.0,29.84000015258789,29.899999618530273,2156300.0
2007-04-09,31.559999465942383,31.649999618530273,30.950000762939453,31.0,2225400.0
2007-04-10,32.119998931884766,32.47999954223633,31.5,31.59000015258789,3254400.0
2007-04-11,31.020000457763672,32.5099983215332,30.600000381469727,32.400001525878906,2776300.0
2007-04-12,31.549999237060547,32.04999923706055,31.020000457763672,31.239999771118164,3259300.0
2007-04-13,30.15999984741211,31.40999984741211,28.959999084472656,31.25,6048900.0
2007-04-16,29.93000030517578,29.93000030517578,28.270000457763672,28.649999618530273,8893500.0
2007-04-17,31.68000030517578,32.20000076293945,29.700000762939453,30.0,6072700.0
2007-04-18,31.649999618530273,31.989999771118164,31.149999618530273,31.68000030517578,2363400.0
2007-04-19,31.040000915527344,31.65999984741211,30.950000762939453,31.520000457763672,3380900.0
2007-04-20,31.8799991607666,31.989999771118164,31.09000015258789,31.469999313354492,2184600.0
2007-04-23,31.540000915527344,31.860000610351562,30.84000015258789,31.329999923706055,2078000.0
2007-04-24,31.209999084472656,31.549999237060547,30.75,31.549999237060547,1261600.0
2007-04-25,31.329999923706055,31.34000015258789,30.760000228881836,31.040000915527344,2060500.0
2007-04-26,31.440000534057617,31.5,30.889999389648438,31.06999969482422,1125400.0
2007-04-27,31.360000610351562,31.549999237060547,31.0,31.31999969482422,981000.0
2007-04-30,30.739999771118164,31.530000686645508,30.700000762939453,31.43000030517578,1206100.0
2007-05-01,30.190000534057617,30.889999389648438,29.670000076293945,30.75,2136700.0
2007-05-02,30.729999542236328,31.0,30.079999923706055,30.18000030517578,1557700.0
2007-05-03,30.770000457763672,30.850000381469727,30.149999618530273,30.600000381469727,825500.0
2007-05-04,30.469999313354492,30.969999313354492,30.100000381469727,30.84000015258789,805900.0
2007-05-07,30.420000076293945,30.760000228881836,30.329999923706055,30.68000030517578,1196300.0
2007-05-08,30.260000228881836,30.420000076293945,29.6299991607666,30.309999465942383,1901400.0
2007-05-09,30.6299991607666,30.760000228881836,29.940000534057617,30.100000381469727,2265300.0
2007-05-10,29.6299991607666,30.450000762939453,29.479999542236328,30.3700008392334,2017900.0
2007-05-11,30.06999969482422,30.1200008392334,29.399999618530273,29.579999923706055,1565300.0
2007-05-14,30.420000076293945,30.75,29.950000762939453,30.049999237060547,1522400.0
2007-05-15,31.68000030517578,32.060001373291016,30.229999542236328,30.469999313354492,3894300.0
2007-05-16,32.349998474121094,32.369998931884766,31.34000015258789,31.729999542236328,2156800.0
2007-05-17,31.399999618530273,32.2599983215332,31.190000534057617,32.189998626708984,1838100.0
2007-05-18,31.459999084472656,31.559999465942383,30.829999923706055,31.40999984741211,1951000.0
2007-05-21,31.610000610351562,31.920000076293945,31.299999237060547,31.459999084472656,1220600.0
2007-05-22,31.450000762939453,31.75,31.350000381469727,31.549999237060547,1085400.0
2007-05-23,31.459999084472656,31.739999771118164,31.0,31.549999237060547,1482900.0
2007-05-24,30.579999923706055,31.450000762939453,30.399999618530273,31.34000015258789,2141900.0
2007-05-25,30.649999618530273,30.84000015258789,30.309999465942383,30.600000381469727,719600.0
2007-05-29,30.510000228881836,30.75,30.139999389648438,30.469999313354492,934900.0
2007-05-30,30.1299991607666,30.489999771118164,29.889999389648438,30.440000534057617,1362400.0
2007-05-31,29.899999618530273,30.15999984741211,29.520000457763672,30.030000686645508,1816900.0
2007-06-01,29.65999984741211,30.25,29.440000534057617,29.93000030517578,1562600.0
2007-06-04,29.469999313354492,30.040000915527344,29.31999969482422,29.479999542236328,1332400.0
2007-06-05,29.530000686645508,29.690000534057617,29.020000457763672,29.43000030517578,1238900.0
2007-06-06,28.75,29.479999542236328,28.65999984741211,29.479999542236328,1464900.0
2007-06-07,28.079999923706055,28.739999771118164,27.719999313354492,28.549999237060547,1845500.0
2007-06-08,27.729999542236328,28.0,27.3799991607666,27.799999237060547,1923600.0
2007-06-11,27.170000076293945,27.81999969482422,27.049999237060547,27.81999969482422,1742800.0
2007-06-12,26.889999389648438,27.399999618530273,26.6299991607666,27.18000030517578,2291200.0
2007-06-13,27.350000381469727,27.469999313354492,26.709999084472656,26.899999618530273,3000900.0
2007-06-14,27.31999969482422,27.84000015258789,27.299999237060547,27.350000381469727,1975300.0
2007-06-15,27.690000534057617,28.020000457763672,27.510000228881836,27.739999771118164,2665600.0
2007-06-18,27.3700008392334,27.790000915527344,27.18000030517578,27.639999389648438,1339700.0
2007-06-19,27.270000457763672,27.360000610351562,27.06999969482422,27.200000762939453,1465200.0
2007-06-20,27.219999313354492,27.459999084472656,27.0,27.219999313354492,1759700.0
2007-06-21,26.8700008392334,27.219999313354492,26.760000228881836,27.18000030517578,1949400.0
2007-06-22,26.200000762939453,26.93000030517578,25.940000534057617,26.920000076293945,2292100.0
2007-06-25,26.049999237060547,26.440000534057617,25.610000610351562,26.010000228881836,1715500.0
2007-06-26,26.389999389648438,27.09000015258789,26.09000015258789,26.65999984741211,2702100.0
2007-06-27,28.100000381469727,28.139999389648438,26.200000762939453,26.360000610351562,3138400.0
2007-06-28,28.6200008392334,28.8799991607666,28.0,28.1200008392334,2767300.0
2007-06-29,28.559999465942383,28.979999542236328,28.209999084472656,28.799999237060547,2032400.0
2007-07-02,28.389999389648438,28.950000762939453,28.040000915527344,28.59000015258789,1407500.0
2007-07-03,28.15999984741211,28.59000015258789,28.059999465942383,28.360000610351562,659600.0
2007-07-05,28.709999084472656,28.829999923706055,27.549999237060547,28.299999237060547,2278700.0
2007-07-06,28.739999771118164,28.790000915527344,28.260000228881836,28.649999618530273,888200.0
2007-07-09,28.440000534057617,28.75,28.010000228881836,28.75,1642900.0
2007-07-10,28.510000228881836,28.860000610351562,28.049999237060547,28.309999465942383,1098100.0
2007-07-11,28.25,28.530000686645508,27.969999313354492,28.510000228881836,1598400.0
2007-07-12,29.399999618530273,29.5,28.190000534057617,28.440000534057617,1636600.0
2007-07-13,29.149999618530273,29.489999771118164,28.799999237060547,29.3700008392334,1219200.0
2007-07-16,28.860000610351562,29.170000076293945,28.670000076293945,29.170000076293945,775600.0
2007-07-17,28.899999618530273,29.09000015258789,28.6200008392334,28.809999465942383,939500.0
2007-07-18,29.149999618530273,29.229999542236328,28.559999465942383,28.829999923706055,1204500.0
2007-07-19,29.639999389648438,29.860000610351562,29.100000381469727,29.510000228881836,1461800.0
2007-07-20,29.31999969482422,29.84000015258789,29.0,29.84000015258789,2122700.0
2007-07-23,29.239999771118164,29.600000381469727,28.899999618530273,29.520000457763672,1341600.0
2007-07-24,29.719999313354492,29.989999771118164,28.8799991607666,29.09000015258789,2363800.0
2007-07-25,32.97999954223633,33.0,30.149999618530273,30.190000534057617,6130500.0
2007-07-26,32.83000183105469,33.849998474121094,32.38999938964844,32.90999984741211,3861600.0
2007-07-27,32.439998626708984,33.099998474121094,31.850000381469727,32.880001068115234,2949100.0
2007-07-30,32.599998474121094,32.849998474121094,32.09000015258789,32.400001525878906,2860300.0
2007-07-31,32.29999923706055,33.25,32.29999923706055,32.900001525878906,1986100.0
2007-08-01,32.599998474121094,32.7599983215332,31.979999542236328,32.20000076293945,1681500.0
2007-08-02,33.16999816894531,33.22999954223633,32.540000915527344,32.880001068115234,1309300.0
2007-08-03,33.220001220703125,33.7599983215332,32.83000183105469,33.2400016784668,2607400.0
2007-08-06,35.7599983215332,36.2400016784668,33.22999954223633,33.4900016784668,4501500.0
2007-08-07,37.689998626708984,38.25,35.45000076293945,35.619998931884766,5756000.0
2007-08-08,38.5,39.79999923706055,37.400001525878906,37.9900016784668,4505000.0
2007-08-09,38.189998626708984,39.18000030517578,37.47999954223633,37.599998474121094,4071800.0
2007-08-10,36.59000015258789,38.0,35.5,37.970001220703125,4120500.0
2007-08-13,35.95000076293945,37.040000915527344,35.5,37.0,1822700.0
2007-08-14,35.099998474121094,36.290000915527344,35.0,36.20000076293945,1226000.0
2007-08-15,34.900001525878906,36.7599983215332,34.70000076293945,34.900001525878906,1737700.0
2007-08-16,35.72999954223633,36.209999084472656,34.22999954223633,34.70000076293945,2280900.0
2007-08-17,36.869998931884766,36.90999984741211,35.0,35.75,2261100.0
2007-08-20,36.79999923706055,36.90999984741211,35.900001525878906,36.45000076293945,1516700.0
2007-08-21,37.40999984741211,38.0,36.560001373291016,36.560001373291016,1403900.0
2007-08-22,36.959999084472656,37.93000030517578,36.79999923706055,37.900001525878906,931800.0
2007-08-23,36.380001068115234,37.31999969482422,36.130001068115234,37.0,926200.0
2007-08-24,37.34000015258789,37.36000061035156,36.25,36.25,857700.0
2007-08-27,36.88999938964844,37.790000915527344,36.86000061035156,37.2599983215332,768700.0
2007-08-28,36.20000076293945,36.93000030517578,36.0,36.709999084472656,952300.0
2007-08-29,37.65999984741211,37.709999084472656,35.95000076293945,36.5099983215332,1149600.0
2007-08-30,38.119998931884766,38.810001373291016,37.20000076293945,37.38999938964844,1485000.0
2007-08-31,38.959999084472656,39.0099983215332,38.04999923706055,38.72999954223633,949500.0
2007-09-04,39.560001373291016,39.95000076293945,39.2599983215332,39.27000045776367,1997800.0
2007-09-05,39.97999954223633,40.099998474121094,39.5,39.540000915527344,1755300.0
2007-09-06,40.5,41.41999816894531,40.18000030517578,40.25,1196500.0
2007-09-07,39.75,40.599998474121094,39.5,40.290000915527344,1198500.0
2007-09-10,39.849998474121094,40.5,39.130001068115234,39.59000015258789,719700.0
2007-09-11,40.38999938964844,40.52000045776367,39.84000015258789,40.22999954223633,718100.0
2007-09-12,40.560001373291016,41.0,39.790000915527344,39.959999084472656,591000.0
2007-09-13,40.099998474121094,40.9900016784668,39.650001525878906,40.970001220703125,780600.0
2007-09-14,40.400001525878906,40.59000015258789,39.45000076293945,39.75,1122600.0
2007-09-17,38.38999938964844,40.29999923706055,38.290000915527344,40.040000915527344,1420500.0
2007-09-18,39.369998931884766,39.400001525878906,38.33000183105469,38.709999084472656,1447000.0
2007-09-19,38.68000030517578,40.099998474121094,37.33000183105469,39.36000061035156,3042500.0
2007-09-20,38.720001220703125,39.33000183105469,38.33000183105469,38.369998931884766,1236200.0
2007-09-21,38.2400016784668,39.34000015258789,38.2400016784668,38.77000045776367,1737500.0
2007-09-24,38.650001525878906,38.689998626708984,37.630001068115234,38.36000061035156,902600.0
2007-09-25,38.5099983215332,38.86000061035156,38.060001373291016,38.61000061035156,1100800.0
2007-09-26,37.9900016784668,39.20000076293945,37.880001068115234,38.79999923706055,1155400.0
2007-09-27,38.0,38.22999954223633,37.61000061035156,37.9900016784668,1219500.0
2007-09-28,38.40999984741211,38.40999984741211,36.81999969482422,37.060001373291016,2563500.0
2007-10-01,38.97999954223633,39.47999954223633,38.40999984741211,38.459999084472656,2244300.0
2007-10-02,37.459999084472656,39.029998779296875,37.220001220703125,39.029998779296875,1745700.0
2007-10-03,37.27000045776367,37.97999954223633,37.130001068115234,37.470001220703125,1143200.0
2007-10-04,37.40999984741211,37.90999984741211,37.04999923706055,37.22999954223633,1026500.0
2007-10-05,37.36000061035156,37.560001373291016,36.58000183105469,37.560001373291016,1497700.0
2007-10-08,36.59000015258789,37.36000061035156,35.970001220703125,37.36000061035156,1286700.0
2007-10-09,35.630001068115234,36.5099983215332,35.13999938964844,36.4900016784668,1698100.0
2007-10-10,36.349998474121094,36.599998474121094,35.400001525878906,35.47999954223633,1684700.0
2007-10-11,36.279998779296875,37.22999954223633,36.119998931884766,36.349998474121094,1237600.0
2007-10-12,35.77000045776367,36.970001220703125,35.36000061035156,36.2400016784668,1363700.0
2007-10-15,36.08000183105469,36.5099983215332,35.54999923706055,35.54999923706055,1190200.0
2007-10-16,35.810001373291016,36.40999984741211,35.61000061035156,36.0,1138400.0
2007-10-17,35.81999969482422,36.439998626708984,34.86000061035156,36.15999984741211,991300.0
2007-10-18,31.100000381469727,33.0,28.780000686645508,32.70000076293945,16416300.0
2007-10-19,30.729999542236328,31.530000686645508,29.5,30.780000686645508,3391100.0
2007-10-22,31.81999969482422,32.20000076293945,30.170000076293945,30.559999465942383,2929900.0
2007-10-23,32.2599983215332,32.2599983215332,31.149999618530273,31.520000457763672,2022500.0
2007-10-24,31.8700008392334,32.290000915527344,31.030000686645508,31.940000534057617,1779600.0
2007-10-25,32.29999923706055,32.599998474121094,31.649999618530273,32.29999923706055,1720300.0
2007-10-26,32.310001373291016,32.790000915527344,31.850000381469727,32.560001373291016,1459300.0
2007-10-29,32.939998626708984,32.939998626708984,32.0,32.09000015258789,1452000.0
2007-10-30,31.940000534057617,32.4900016784668,31.6200008392334,31.65999984741211,2492800.0
2007-10-31,32.34000015258789,32.38999938964844,31.290000915527344,31.940000534057617,1909800.0
2007-11-01,31.639999389648438,32.34000015258789,31.5,32.29999923706055,1711400.0
2007-11-02,28.899999618530273,29.8700008392334,26.649999618530273,28.799999237060547,9227800.0
2007-11-05,24.079999923706055,26.0,22.920000076293945,25.969999313354492,11767100.0
2007-11-06,25.049999237060547,26.25,24.010000228881836,24.010000228881836,6810500.0
2007-11-07,24.770000457763672,25.280000686645508,24.3799991607666,24.809999465942383,3103300.0
2007-11-08,25.559999465942383,26.1200008392334,24.770000457763672,25.8799991607666,3601800.0
2007-11-09,25.420000076293945,26.309999465942383,24.829999923706055,25.149999618530273,2379300.0
2007-11-12,26.059999465942383,26.989999771118164,25.100000381469727,25.399999618530273,2669200.0
2007-11-13,26.229999542236328,26.34000015258789,25.399999618530273,26.059999465942383,2269400.0
2007-11-14,25.959999084472656,26.65999984741211,25.610000610351562,26.079999923706055,1746200.0
2007-11-15,26.1200008392334,27.149999618530273,25.719999313354492,26.0,2142500.0
2007-11-16,25.709999084472656,26.510000228881836,25.68000030517578,26.329999923706055,1536400.0
2007-11-19,25.079999923706055,25.6299991607666,24.84000015258789,25.6299991607666,2475400.0
2007-11-20,24.56999969482422,25.860000610351562,23.8700008392334,25.350000381469727,2820600.0
2007-11-21,23.540000915527344,23.81999969482422,22.950000762939453,23.100000381469727,3420500.0
2007-11-23,24.0,24.100000381469727,23.350000381469727,23.510000228881836,730300.0
2007-11-26,23.760000228881836,24.530000686645508,23.670000076293945,24.079999923706055,1215500.0
2007-11-27,24.219999313354492,24.540000915527344,23.540000915527344,24.110000610351562,1796900.0
2007-11-28,25.1200008392334,25.239999771118164,24.350000381469727,24.549999237060547,1796100.0
2007-11-29,25.100000381469727,25.239999771118164,24.610000610351562,25.079999923706055,1183900.0
2007-11-30,25.389999389648438,25.579999923706055,25.049999237060547,25.299999237060547,1482700.0
2007-12-03,25.0,25.260000228881836,24.610000610351562,25.040000915527344,1491200.0
2007-12-04,24.81999969482422,25.219999313354492,24.700000762939453,24.950000762939453,1571000.0
2007-12-05,25.5,25.700000762939453,25.100000381469727,25.290000915527344,1607500.0
2007-12-06,25.90999984741211,26.059999465942383,25.100000381469727,25.450000762939453,1615300.0
2007-12-07,25.489999771118164,26.049999237060547,25.229999542236328,25.690000534057617,1048700.0
2007-12-10,25.469999313354492,25.719999313354492,25.09000015258789,25.489999771118164,1619500.0
2007-12-11,25.170000076293945,26.059999465942383,25.06999969482422,25.40999984741211,1756300.0
2007-12-12,25.1299991607666,25.940000534057617,24.75,25.790000915527344,2128700.0
2007-12-13,24.920000076293945,25.06999969482422,24.190000534057617,24.25,1166100.0
2007-12-14,24.850000381469727,25.010000228881836,24.479999542236328,24.75,1103700.0
2007-12-17,24.389999389648438,25.18000030517578,24.3799991607666,24.979999542236328,1478000.0
2007-12-18,24.93000030517578,25.059999465942383,24.280000686645508,24.440000534057617,1392000.0
2007-12-19,24.81999969482422,25.18000030517578,24.469999313354492,24.81999969482422,1017900.0
2007-12-20,24.989999771118164,25.100000381469727,24.579999923706055,25.0,1375000.0
2007-12-21,24.920000076293945,25.799999237060547,24.479999542236328,25.489999771118164,2457600.0
2007-12-24,24.90999984741211,25.0,24.56999969482422,24.90999984741211,446500.0
2007-12-26,24.780000686645508,25.0,24.639999389648438,24.700000762939453,963900.0
2007-12-27,23.84000015258789,24.950000762939453,23.770000457763672,24.850000381469727,1172400.0
2007-12-28,23.469999313354492,24.200000762939453,23.049999237060547,23.940000534057617,1446500.0
2007-12-31,23.229999542236328,23.639999389648438,22.799999237060547,23.200000762939453,1518200.0
2008-01-02,23.149999618530273,23.510000228881836,22.93000030517578,23.25,1421600.0
2008-01-03,21.440000534057617,22.639999389648438,20.709999084472656,21.860000610351562,5570700.0
2008-01-04,21.5,22.200000762939453,20.920000076293945,21.299999237060547,3378600.0
2008-01-07,20.940000534057617,21.56999969482422,20.739999771118164,21.260000228881836,2337200.0
2008-01-08,21.860000610351562,22.18000030517578,20.850000381469727,20.959999084472656,2756700.0
2008-01-09,21.709999084472656,21.959999084472656,21.290000915527344,21.600000381469727,2279800.0
2008-01-10,22.360000610351562,22.639999389648438,21.559999465942383,21.559999465942383,1925200.0
2008-01-11,22.600000381469727,22.889999389648438,22.0,22.079999923706055,1447900.0
2008-01-14,22.40999984741211,22.90999984741211,22.290000915527344,22.889999389648438,1592900.0
2008-01-15,22.729999542236328,23.049999237060547,21.149999618530273,21.15999984741211,2423900.0
2008-01-16,23.700000762939453,24.670000076293945,23.34000015258789,24.079999923706055,3553100.0
2008-01-17,23.520000457763672,24.270000457763672,23.139999389648438,23.889999389648438,2668700.0
2008-01-18,22.829999923706055,23.520000457763672,22.420000076293945,23.3799991607666,2820800.0
2008-01-22,22.3700008392334,23.010000228881836,22.110000610351562,22.260000228881836,1769700.0
2008-01-23,20.020000457763672,21.450000762939453,19.1299991607666,20.200000762939453,8026500.0
2008-01-24,19.260000228881836,19.850000381469727,18.799999237060547,19.75,4580400.0
2008-01-25,19.170000076293945,19.389999389648438,18.809999465942383,19.389999389648438,3596600.0
2008-01-28,20.260000228881836,20.600000381469727,19.1200008392334,19.219999313354492,2442800.0
2008-01-29,20.649999618530273,21.299999237060547,20.469999313354492,20.5,2116800.0
2008-01-30,20.059999465942383,20.65999984741211,20.059999465942383,20.510000228881836,1639900.0
2008-01-31,20.360000610351562,20.440000534057617,19.920000076293945,20.139999389648438,1570300.0
2008-02-01,20.56999969482422,20.860000610351562,19.860000610351562,20.510000228881836,1631000.0
2008-02-04,20.299999237060547,20.59000015258789,20.079999923706055,20.489999771118164,1888500.0
2008-02-05,19.639999389648438,20.09000015258789,19.469999313354492,20.06999969482422,1780500.0
2008-02-06,19.3799991607666,19.860000610351562,19.020000457763672,19.860000610351562,2485500.0
2008-02-07,19.010000228881836,19.3799991607666,18.479999542236328,19.25,2258600.0
2008-02-08,18.100000381469727,19.25,17.59000015258789,18.959999084472656,3577800.0
2008-02-11,18.209999084472656,18.260000228881836,17.860000610351562,18.25,2200400.0
2008-02-12,17.139999389648438,17.290000915527344,16.040000915527344,16.3799991607666,12942000.0
2008-02-13,19.139999389648438,19.540000915527344,18.1200008392334,18.350000381469727,10082600.0
2008-02-14,18.479999542236328,19.1299991607666,18.350000381469727,19.010000228881836,3569400.0
2008-02-15,18.389999389648438,18.5,17.790000915527344,18.350000381469727,3104300.0
2008-02-19,17.799999237060547,18.600000381469727,17.790000915527344,18.600000381469727,3475800.0
2008-02-20,18.059999465942383,18.079999923706055,17.3700008392334,17.690000534057617,3356800.0
2008-02-21,17.729999542236328,18.110000610351562,17.6200008392334,18.0,3531500.0
2008-02-22,18.09000015258789,18.139999389648438,17.56999969482422,17.649999618530273,3811000.0
2008-02-25,18.479999542236328,19.56999969482422,18.190000534057617,18.270000457763672,6400800.0
2008-02-26,19.139999389648438,19.520000457763672,18.219999313354492,18.5,3013200.0
2008-02-27,18.6200008392334,19.229999542236328,18.3799991607666,19.15999984741211,1732500.0
2008-02-28,18.420000076293945,18.770000457763672,18.200000762939453,18.520000457763672,1636800.0
2008-02-29,17.5,18.350000381469727,17.18000030517578,18.25,3364000.0
2008-03-03,17.579999923706055,17.889999389648438,17.360000610351562,17.479999542236328,1673100.0
2008-03-04,17.40999984741211,17.530000686645508,16.940000534057617,17.530000686645508,1894700.0
2008-03-05,16.950000762939453,17.690000534057617,16.809999465942383,17.420000076293945,2056700.0
2008-03-06,15.920000076293945,17.18000030517578,15.90999984741211,16.860000610351562,2660600.0
2008-03-07,16.059999465942383,16.200000762939453,15.470000267028809,15.859999656677246,3356800.0
2008-03-10,14.59000015258789,16.030000686645508,14.520000457763672,16.030000686645508,3226100.0
2008-03-11,14.819999694824219,15.15999984741211,13.84000015258789,15.100000381469727,5009600.0
2008-03-12,15.5,16.0,14.949999809265137,14.989999771118164,4424300.0
2008-03-13,15.300000190734863,15.619999885559082,14.989999771118164,15.489999771118164,4081100.0
2008-03-14,15.4399995803833,15.529999732971191,14.890000343322754,15.430000305175781,3304100.0
2008-03-17,14.720000267028809,15.359999656677246,14.539999961853027,15.069999694824219,2366100.0
2008-03-18,15.020000457763672,15.039999961853027,14.220000267028809,14.899999618530273,3066500.0
2008-03-19,15.550000190734863,15.859999656677246,14.970000267028809,14.970000267028809,3306600.0
2008-03-20,16.459999084472656,16.540000915527344,15.449999809265137,15.550000190734863,4214700.0
2008-03-24,17.889999389648438,18.110000610351562,16.469999313354492,16.469999313354492,3678500.0
2008-03-25,18.200000762939453,18.65999984741211,17.899999618530273,18.0,3018800.0
2008-03-26,17.829999923706055,18.420000076293945,17.670000076293945,18.079999923706055,1545900.0
2008-03-27,19.229999542236328,20.170000076293945,18.100000381469727,18.239999771118164,5029500.0
2008-03-28,18.65999984741211,19.469999313354492,18.549999237060547,19.270000457763672,2600800.0
2008-03-31,23.889999389648438,24.200000762939453,19.989999771118164,20.34000015258789,17809700.0
2008-04-01,25.40999984741211,25.600000381469727,23.399999618530273,23.399999618530273,9992100.0
2008-04-02,24.809999465942383,25.520000457763672,24.59000015258789,25.309999465942383,4340300.0
2008-04-03,25.399999618530273,25.920000076293945,24.59000015258789,24.920000076293945,2867900.0
2008-04-04,26.290000915527344,26.549999237060547,25.440000534057617,25.540000915527344,3335800.0
2008-04-07,25.899999618530273,26.43000030517578,25.770000457763672,26.239999771118164,1514200.0
2008-04-08,26.09000015258789,26.290000915527344,25.600000381469727,25.850000381469727,1608000.0
2008-04-09,26.489999771118164,26.510000228881836,25.360000610351562,26.34000015258789,2691700.0
2008-04-10,26.290000915527344,27.239999771118164,26.149999618530273,26.559999465942383,3381200.0
2008-04-11,25.649999618530273,26.290000915527344,25.3799991607666,26.200000762939453,1411300.0
2008-04-14,25.899999618530273,26.030000686645508,25.149999618530273,25.649999618530273,1810500.0
2008-04-15,25.899999618530273,26.1299991607666,24.8799991607666,25.889999389648438,2438500.0
2008-04-16,26.06999969482422,26.420000076293945,25.75,25.8700008392334,1828100.0
2008-04-17,25.469999313354492,26.690000534057617,25.469999313354492,26.0,1650700.0
2008-04-18,25.760000228881836,26.3799991607666,25.299999237060547,25.950000762939453,2237300.0
2008-04-21,26.329999923706055,26.729999542236328,25.489999771118164,25.700000762939453,1779100.0
2008-04-22,27.0,28.65999984741211,26.540000915527344,26.649999618530273,4155300.0
2008-04-23,25.950000762939453,27.440000534057617,25.09000015258789,27.299999237060547,3973900.0
2008-04-24,24.899999618530273,25.34000015258789,23.75,24.899999618530273,4737600.0
2008-04-25,25.719999313354492,25.729999542236328,24.489999771118164,24.850000381469727,2523400.0
2008-04-28,25.770000457763672,26.200000762939453,24.889999389648438,26.0,3078400.0
2008-04-29,26.389999389648438,26.639999389648438,25.799999237060547,25.90999984741211,2330100.0
2008-04-30,25.520000457763672,26.65999984741211,25.280000686645508,26.3700008392334,1886100.0
2008-05-01,26.5,26.6200008392334,25.469999313354492,25.709999084472656,1364400.0
2008-05-02,26.290000915527344,26.899999618530273,25.93000030517578,26.6200008392334,1051900.0
2008-05-05,26.280000686645508,26.459999084472656,25.719999313354492,26.350000381469727,988000.0
2008-05-06,26.389999389648438,26.639999389648438,25.90999984741211,26.200000762939453,1284600.0
2008-05-07,25.5,26.5,25.219999313354492,26.329999923706055,1353300.0
2008-05-08,26.530000686645508,26.90999984741211,25.700000762939453,25.700000762939453,1726700.0
2008-05-09,26.899999618530273,27.18000030517578,26.0,26.260000228881836,1911000.0
2008-05-12,27.700000762939453,27.799999237060547,26.989999771118164,27.010000228881836,1353700.0
2008-05-13,26.920000076293945,27.700000762939453,26.610000610351562,27.700000762939453,1821300.0
2008-05-14,27.010000228881836,27.5,26.600000381469727,27.079999923706055,1893600.0
2008-05-15,27.860000610351562,28.079999923706055,26.950000762939453,27.110000610351562,1671500.0
2008-05-16,27.65999984741211,28.030000686645508,27.100000381469727,27.989999771118164,1261800.0
2008-05-19,27.479999542236328,28.309999465942383,27.43000030517578,27.510000228881836,979300.0
2008-05-20,27.479999542236328,28.139999389648438,27.239999771118164,27.8700008392334,1240700.0
2008-05-21,26.06999969482422,26.75,25.010000228881836,26.56999969482422,4076500.0
2008-05-22,27.010000228881836,27.260000228881836,26.149999618530273,26.149999618530273,1609500.0
2008-05-23,26.3799991607666,27.139999389648438,26.079999923706055,26.989999771118164,1096800.0
2008-05-27,27.239999771118164,27.34000015258789,26.309999465942383,26.399999618530273,949300.0
2008-05-28,26.959999084472656,27.239999771118164,26.5,27.229999542236328,850600.0
2008-05-29,28.450000762939453,28.6200008392334,26.959999084472656,26.979999542236328,1624000.0
2008-05-30,28.6299991607666,28.809999465942383,28.0,28.309999465942383,1647400.0
2008-06-02,28.549999237060547,28.690000534057617,27.8700008392334,28.40999984741211,1976500.0
2008-06-03,29.530000686645508,29.780000686645508,28.56999969482422,28.780000686645508,3594300.0
2008-06-04,28.850000381469727,29.3799991607666,27.229999542236328,27.649999618530273,3545500.0
2008-06-05,32.630001068115234,33.16999816894531,31.049999237060547,31.290000915527344,8367600.0
2008-06-06,32.2400016784668,33.0,32.13999938964844,32.58000183105469,3528000.0
2008-06-09,33.060001373291016,34.970001220703125,32.25,34.45000076293945,5871500.0
2008-06-10,33.13999938964844,33.650001525878906,32.959999084472656,33.099998474121094,2747900.0
2008-06-11,31.969999313354492,33.290000915527344,31.93000030517578,33.08000183105469,2605000.0
2008-06-12,32.08000183105469,32.939998626708984,31.93000030517578,32.38999938964844,2146900.0
2008-06-13,33.560001373291016,33.560001373291016,32.099998474121094,32.470001220703125,2202800.0
2008-06-16,33.4900016784668,33.4900016784668,32.619998931884766,33.209999084472656,2072100.0
2008-06-17,33.4900016784668,33.52000045776367,32.869998931884766,33.5,1146800.0
2008-06-18,33.20000076293945,33.83000183105469,33.119998931884766,33.119998931884766,2077000.0
2008-06-19,33.900001525878906,34.150001525878906,33.130001068115234,33.20000076293945,1805000.0
2008-06-20,33.36000061035156,34.13999938964844,32.869998931884766,33.599998474121094,3194400.0
2008-06-23,31.65999984741211,33.90999984741211,31.65999984741211,33.650001525878906,3398800.0
2008-06-24,31.079999923706055,31.90999984741211,30.780000686645508,31.3799991607666,3365300.0
2008-06-25,32.900001525878906,33.29999923706055,31.049999237060547,31.18000030517578,2470500.0
2008-06-26,32.56999969482422,32.959999084472656,32.16999816894531,32.380001068115234,1734000.0
2008-06-27,32.5,32.7599983215332,31.899999618530273,32.38999938964844,2030200.0
2008-06-30,33.470001220703125,33.939998626708984,32.18000030517578,32.36000061035156,1950300.0
2008-07-01,34.310001373291016,34.470001220703125,32.86000061035156,33.349998474121094,3175200.0
2008-07-02,34.029998779296875,34.939998626708984,33.97999954223633,34.220001220703125,2748100.0
2008-07-03,33.970001220703125,34.40999984741211,33.09000015258789,34.310001373291016,1282600.0
2008-07-07,33.06999969482422,34.34000015258789,32.16999816894531,34.040000915527344,2257600.0
2008-07-08,34.68000030517578,34.68000030517578,32.72999954223633,32.900001525878906,1771800.0
2008-07-09,33.66999816894531,35.0,33.54999923706055,34.68000030517578,2143400.0
2008-07-10,33.5,33.66999816894531,32.68000030517578,33.66999816894531,1950000.0
2008-07-11,33.189998626708984,33.630001068115234,32.77000045776367,32.970001220703125,1579300.0
2008-07-14,32.369998931884766,33.61000061035156,32.119998931884766,33.52000045776367,2067800.0
2008-07-15,32.22999954223633,33.22999954223633,31.639999389648438,32.099998474121094,3868200.0
2008-07-16,32.959999084472656,33.540000915527344,31.8700008392334,32.04999923706055,2226700.0
2008-07-17,32.560001373291016,34.18000030517578,32.310001373291016,33.38999938964844,3232200.0
2008-07-18,31.920000076293945,32.59000015258789,31.639999389648438,32.400001525878906,2600300.0
2008-07-21,31.719999313354492,33.380001068115234,31.65999984741211,31.889999389648438,1634900.0
2008-07-22,31.520000457763672,31.989999771118164,30.8799991607666,31.639999389648438,1865200.0
2008-07-23,32.7599983215332,33.130001068115234,31.31999969482422,31.43000030517578,1891500.0
2008-07-24,31.510000228881836,32.88999938964844,31.43000030517578,32.56999969482422,3005100.0
2008-07-25,32.58000183105469,32.65999984741211,31.200000762939453,31.610000610351562,1461200.0
2008-07-28,32.06999969482422,33.61000061035156,31.809999465942383,32.349998474121094,2003800.0
2008-07-29,33.0099983215332,33.220001220703125,32.279998779296875,32.4900016784668,1576600.0
2008-07-30,33.18000030517578,33.349998474121094,31.309999465942383,32.970001220703125,2066100.0
2008-07-31,34.5,34.9900016784668,33.11000061035156,33.11000061035156,4242900.0
2008-08-01,32.70000076293945,34.58000183105469,32.599998474121094,33.09000015258789,4275700.0
2008-08-04,29.950000762939453,30.010000228881836,27.729999542236328,28.079999923706055,9966700.0
2008-08-05,31.25,31.25,30.489999771118164,30.5,2828800.0
2008-08-06,31.540000915527344,31.559999465942383,30.270000457763672,30.670000076293945,2332900.0
2008-08-07,28.969999313354492,31.469999313354492,28.270000457763672,31.299999237060547,4018100.0
2008-08-08,28.889999389648438,29.93000030517578,28.700000762939453,29.889999389648438,3346000.0
2008-08-11,29.270000457763672,29.270000457763672,28.260000228881836,28.760000228881836,2454400.0
2008-08-12,29.90999984741211,30.350000381469727,29.030000686645508,29.290000915527344,3063000.0
2008-08-13,28.8700008392334,30.219999313354492,28.510000228881836,29.6200008392334,2654500.0
2008-08-14,29.969999313354492,30.079999923706055,29.010000228881836,29.020000457763672,3518600.0
2008-08-15,28.459999084472656,30.059999465942383,28.31999969482422,30.0,2373500.0
2008-08-18,27.719999313354492,29.1200008392334,27.469999313354492,29.1200008392334,2535900.0
2008-08-19,28.100000381469727,28.469999313354492,27.3799991607666,27.790000915527344,3131100.0
2008-08-20,26.31999969482422,28.40999984741211,26.030000686645508,28.100000381469727,4128700.0
2008-08-21,26.81999969482422,26.989999771118164,25.969999313354492,26.520000457763672,3106400.0
2008-08-22,27.079999923706055,27.209999084472656,26.6200008392334,27.0,2066100.0
2008-08-25,26.649999618530273,27.170000076293945,26.3700008392334,26.850000381469727,1633900.0
2008-08-26,27.229999542236328,27.440000534057617,26.5,26.510000228881836,1838400.0
2008-08-27,27.030000686645508,27.479999542236328,26.649999618530273,27.469999313354492,1794900.0
2008-08-28,27.290000915527344,27.360000610351562,26.850000381469727,27.200000762939453,1072200.0
2008-08-29,26.860000610351562,27.15999984741211,26.6200008392334,27.15999984741211,1114800.0
2008-09-02,26.729999542236328,28.219999313354492,26.520000457763672,27.350000381469727,1789500.0
2008-09-03,26.31999969482422,26.5,25.440000534057617,26.260000228881836,5222900.0
2008-09-04,25.600000381469727,26.479999542236328,25.600000381469727,26.020000457763672,2969700.0
2008-09-05,26.239999771118164,26.510000228881836,25.350000381469727,25.889999389648438,2715100.0
2008-09-08,25.920000076293945,26.93000030517578,25.670000076293945,26.3700008392334,1910500.0
2008-09-09,25.860000610351562,26.34000015258789,25.75,25.829999923706055,2185000.0
2008-09-10,26.940000534057617,27.059999465942383,25.360000610351562,26.229999542236328,2863300.0
2008-09-11,28.010000228881836,28.360000610351562,26.31999969482422,26.56999969482422,2882700.0
2008-09-12,27.0,28.0,26.93000030517578,27.729999542236328,1972100.0
2008-09-15,26.530000686645508,27.739999771118164,25.8700008392334,26.100000381469727,2829100.0
2008-09-16,28.149999618530273,28.25,26.059999465942383,26.059999465942383,2614900.0
2008-09-17,26.56999969482422,28.829999923706055,26.40999984741211,27.649999618530273,2759200.0
2008-09-18,27.90999984741211,28.049999237060547,24.6200008392334,25.809999465942383,6450100.0
2008-09-19,29.25,29.889999389648438,26.8700008392334,28.639999389648438,4770300.0
2008-09-22,27.670000076293945,29.25,27.670000076293945,28.860000610351562,1482900.0
2008-09-23,27.299999237060547,28.139999389648438,26.84000015258789,27.8700008392334,1521300.0
2008-09-24,31.65999984741211,32.43000030517578,27.700000762939453,27.81999969482422,6714600.0
2008-09-25,33.060001373291016,33.58000183105469,31.6200008392334,32.0099983215332,3965600.0
2008-09-26,33.900001525878906,34.709999084472656,32.58000183105469,32.939998626708984,4327900.0
2008-09-29,33.0,34.13999938964844,32.5,33.220001220703125,3247500.0
2008-09-30,33.2400016784668,33.9900016784668,31.290000915527344,33.81999969482422,4558400.0
2008-10-01,32.650001525878906,33.189998626708984,32.20000076293945,33.08000183105469,1688100.0
2008-10-02,30.860000610351562,33.11000061035156,30.850000381469727,32.630001068115234,2373500.0
2008-10-03,29.100000381469727,32.54999923706055,29.020000457763672,30.860000610351562,3348200.0
2008-10-06,27.8799991607666,29.209999084472656,24.260000228881836,29.209999084472656,5428400.0
2008-10-07,26.65999984741211,28.479999542236328,26.360000610351562,27.399999618530273,2674900.0
2008-10-08,26.56999969482422,27.520000457763672,24.81999969482422,25.530000686645508,3218600.0
2008-10-09,26.059999465942383,27.979999542236328,25.489999771118164,26.90999984741211,2649000.0
2008-10-10,25.440000534057617,26.5,23.030000686645508,24.579999923706055,4488500.0
2008-10-13,28.889999389648438,29.110000610351562,25.690000534057617,26.010000228881836,2365900.0
2008-10-14,27.600000381469727,29.309999465942383,27.5,28.979999542236328,3051400.0
2008-10-15,24.780000686645508,28.200000762939453,24.520000457763672,27.15999984741211,3101700.0
2008-10-16,25.799999237060547,25.799999237060547,23.559999465942383,24.989999771118164,3258500.0
2008-10-17,25.68000030517578,27.81999969482422,24.299999237060547,25.290000915527344,2432900.0
2008-10-20,26.049999237060547,26.3799991607666,23.420000076293945,26.059999465942383,3117800.0
2008-10-21,24.459999084472656,26.290000915527344,24.280000686645508,25.75,1444500.0
2008-10-22,22.760000228881836,24.31999969482422,22.469999313354492,24.229999542236328,2503600.0
2008-10-23,21.65999984741211,23.5,20.40999984741211,22.93000030517578,2560500.0
2008-10-24,20.969999313354492,21.510000228881836,19.290000915527344,20.079999923706055,1766100.0
2008-10-27,21.209999084472656,22.3700008392334,20.5,21.059999465942383,2268300.0
2008-10-28,20.719999313354492,22.3799991607666,18.43000030517578,21.09000015258789,4075600.0
2008-10-29,22.299999237060547,23.770000457763672,19.93000030517578,20.399999618530273,3627900.0
2008-10-30,24.729999542236328,25.010000228881836,22.3799991607666,22.729999542236328,2678800.0
2008-10-31,26.209999084472656,26.360000610351562,24.110000610351562,24.610000610351562,2352800.0
2008-11-03,26.8799991607666,27.56999969482422,26.3700008392334,26.829999923706055,1991500.0
2008-11-04,28.540000915527344,28.579999923706055,26.219999313354492,27.350000381469727,2166600.0
2008-11-05,27.520000457763672,28.850000381469727,27.190000534057617,28.649999618530273,1785100.0
2008-11-06,26.889999389648438,27.530000686645508,26.469999313354492,26.75,1647400.0
2008-11-07,27.739999771118164,27.739999771118164,26.780000686645508,27.200000762939453,1332700.0
2008-11-10,27.299999237060547,29.0,27.139999389648438,28.149999618530273,1217400.0
2008-11-11,27.010000228881836,27.610000610351562,26.510000228881836,26.81999969482422,1591900.0
2008-11-12,26.700000762939453,27.3700008392334,26.479999542236328,26.549999237060547,2090700.0
2008-11-13,28.950000762939453,28.950000762939453,26.389999389648438,27.079999923706055,3060400.0
2008-11-14,27.5,28.829999923706055,27.309999465942383,28.299999237060547,2435100.0
2008-11-17,26.670000076293945,27.579999923706055,26.5,27.1299991607666,2770100.0
2008-11-18,26.31999969482422,26.93000030517578,25.600000381469727,26.530000686645508,2326200.0
2008-11-19,23.3700008392334,27.100000381469727,23.219999313354492,25.799999237060547,3630200.0
2008-11-20,22.170000076293945,23.549999237060547,21.700000762939453,23.399999618530273,3405300.0
2008-11-21,21.139999389648438,22.309999465942383,19.8700008392334,22.229999542236328,2943700.0
2008-11-24,22.59000015258789,22.709999084472656,21.209999084472656,21.540000915527344,2268000.0
2008-11-25,23.020000457763672,23.149999618530273,21.670000076293945,22.010000228881836,1884100.0
2008-11-26,24.670000076293945,24.739999771118164,22.1299991607666,22.739999771118164,1590500.0
2008-11-28,24.59000015258789,24.59000015258789,23.790000915527344,24.43000030517578,419700.0
2008-12-01,21.209999084472656,24.56999969482422,21.18000030517578,24.209999084472656,2535200.0
2008-12-02,22.079999923706055,22.420000076293945,20.940000534057617,21.670000076293945,2054000.0
2008-12-03,23.34000015258789,23.559999465942383,21.3700008392334,21.56999969482422,1573400.0
2008-12-04,22.31999969482422,23.18000030517578,21.8700008392334,22.799999237060547,1298700.0
2008-12-05,24.049999237060547,24.100000381469727,21.309999465942383,22.170000076293945,1644500.0
2008-12-08,25.049999237060547,25.299999237060547,23.799999237060547,24.3700008392334,1608000.0
2008-12-09,24.450000762939453,25.68000030517578,24.15999984741211,24.829999923706055,1537200.0
2008-12-10,24.979999542236328,26.0,24.709999084472656,24.709999084472656,1858700.0
2008-12-11,24.649999618530273,26.059999465942383,24.5,24.969999313354492,1393900.0
2008-12-12,25.809999465942383,25.920000076293945,24.0,24.290000915527344,883800.0
2008-12-15,25.170000076293945,26.200000762939453,24.729999542236328,26.040000915527344,1046200.0
2008-12-16,27.969999313354492,28.0,25.15999984741211,25.5,1833200.0
2008-12-17,27.639999389648438,28.579999923706055,27.049999237060547,27.229999542236328,2516000.0
2008-12-18,29.15999984741211,29.15999984741211,27.90999984741211,28.25,2246200.0
2008-12-19,29.81999969482422,30.450000762939453,29.15999984741211,29.610000610351562,2856600.0
2008-12-22,28.8700008392334,29.940000534057617,27.979999542236328,29.739999771118164,1308400.0
2008-12-23,29.170000076293945,29.600000381469727,28.780000686645508,28.979999542236328,1012100.0
2008-12-24,28.989999771118164,29.40999984741211,28.600000381469727,29.040000915527344,279500.0
2008-12-26,29.5,29.579999923706055,28.68000030517578,29.239999771118164,433200.0
2008-12-29,28.75,29.5,28.049999237060547,29.260000228881836,717000.0
2008-12-30,30.40999984741211,30.469999313354492,28.520000457763672,28.979999542236328,1302400.0
2008-12-31,30.3799991607666,30.969999313354492,29.850000381469727,30.5,1166500.0
2009-01-02,30.690000534057617,30.729999542236328,29.56999969482422,30.270000457763672,1216600.0
2009-01-05,32.150001525878906,32.27000045776367,30.239999771118164,30.6299991607666,2331600.0
2009-01-06,31.6299991607666,32.650001525878906,30.75,31.920000076293945,2055600.0
2009-01-07,31.520000457763672,31.850000381469727,30.780000686645508,31.209999084472656,1703300.0
2009-01-08,31.770000457763672,31.770000457763672,30.329999923706055,31.459999084472656,1867600.0
2009-01-09,29.90999984741211,31.850000381469727,29.5,31.850000381469727,1752800.0
2009-01-12,29.520000457763672,30.299999237060547,28.860000610351562,30.040000915527344,1549800.0
2009-01-13,31.229999542236328,31.719999313354492,29.329999923706055,29.6200008392334,2139700.0
2009-01-14,30.030000686645508,31.540000915527344,29.850000381469727,30.760000228881836,1726200.0
2009-01-15,30.860000610351562,31.100000381469727,29.170000076293945,30.110000610351562,1626200.0
2009-01-16,30.75,31.360000610351562,30.06999969482422,31.0,2045700.0
2009-01-20,29.479999542236328,31.989999771118164,29.3799991607666,30.84000015258789,2449600.0
2009-01-21,31.530000686645508,31.600000381469727,29.780000686645508,29.90999984741211,2656600.0
2009-01-22,30.979999542236328,31.75,30.5,30.760000228881836,1387700.0
2009-01-23,30.940000534057617,31.700000762939453,30.270000457763672,30.450000762939453,1103900.0
2009-01-26,31.43000030517578,32.130001068115234,31.010000228881836,31.010000228881836,1427900.0
2009-01-27,31.639999389648438,31.889999389648438,31.030000686645508,31.559999465942383,1800700.0
2009-01-28,32.540000915527344,32.9900016784668,31.440000534057617,31.59000015258789,1371600.0
2009-01-29,33.720001220703125,33.97999954223633,32.189998626708984,32.29999923706055,2793000.0
2009-01-30,33.04999923706055,33.84000015258789,32.97999954223633,33.66999816894531,1948500.0
2009-02-02,32.75,32.970001220703125,32.290000915527344,32.849998474121094,2389300.0
2009-02-03,33.20000076293945,33.2400016784668,31.989999771118164,32.790000915527344,1845500.0
2009-02-04,33.38999938964844,34.16999816894531,32.88999938964844,32.88999938964844,1432700.0
2009-02-05,33.959999084472656,34.20000076293945,32.90999984741211,33.099998474121094,1490400.0
2009-02-06,35.0,35.970001220703125,34.59000015258789,35.0099983215332,2794800.0
2009-02-09,33.529998779296875,34.79999923706055,32.939998626708984,34.66999816894531,2141400.0
2009-02-10,31.489999771118164,33.20000076293945,30.65999984741211,33.20000076293945,3578600.0
2009-02-11,31.8799991607666,32.2599983215332,31.270000457763672,31.6200008392334,1454600.0
2009-02-12,33.290000915527344,33.290000915527344,31.459999084472656,31.559999465942383,1720600.0
2009-02-13,33.290000915527344,33.70000076293945,32.72999954223633,33.29999923706055,1314500.0
2009-02-17,33.099998474121094,33.4900016784668,32.36000061035156,32.52000045776367,1746800.0
2009-02-18,32.560001373291016,33.349998474121094,32.099998474121094,33.27000045776367,1358100.0
2009-02-19,33.70000076293945,34.34000015258789,33.0,33.099998474121094,4705600.0
2009-02-20,33.060001373291016,33.79999923706055,32.880001068115234,33.34000015258789,2636500.0
2009-02-23,32.88999938964844,33.5,32.81999969482422,33.18000030517578,2271400.0
2009-02-24,33.58000183105469,33.68000030517578,32.810001373291016,33.150001525878906,2325800.0
2009-02-25,33.060001373291016,34.25,32.7599983215332,33.43000030517578,2433900.0
2009-02-26,33.0,33.459999084472656,32.18000030517578,33.130001068115234,3802000.0
2009-02-27,30.139999389648438,32.720001220703125,29.559999465942383,32.459999084472656,5051200.0
2009-03-02,27.229999542236328,29.15999984741211,26.670000076293945,28.860000610351562,3768200.0
2009-03-03,27.959999084472656,28.479999542236328,27.229999542236328,27.229999542236328,3206300.0
2009-03-04,28.030000686645508,29.389999389648438,27.440000534057617,29.139999389648438,3649700.0
2009-03-05,27.959999084472656,28.690000534057617,27.479999542236328,28.170000076293945,2733400.0
2009-03-06,27.770000457763672,28.59000015258789,27.559999465942383,28.040000915527344,2977900.0
2009-03-09,26.959999084472656,28.25,26.889999389648438,27.549999237060547,1942800.0
2009-03-10,28.440000534057617,28.75,27.1200008392334,27.450000762939453,2562700.0
2009-03-11,27.149999618530273,29.020000457763672,27.049999237060547,28.56999969482422,2259000.0
2009-03-12,29.260000228881836,29.530000686645508,27.0,27.06999969482422,2004000.0
2009-03-13,29.100000381469727,29.600000381469727,28.459999084472656,29.260000228881836,1730900.0
2009-03-16,27.459999084472656,29.649999618530273,27.34000015258789,28.5,3329000.0
2009-03-17,28.760000228881836,28.899999618530273,27.420000076293945,27.639999389648438,2790800.0
2009-03-18,29.5,29.799999237060547,28.350000381469727,28.899999618530273,4144800.0
2009-03-19,29.329999923706055,30.0,28.75,29.75,2208300.0
2009-03-20,28.790000915527344,30.139999389648438,28.690000534057617,29.31999969482422,3884400.0
2009-03-23,30.1200008392334,30.290000915527344,29.040000915527344,29.5,1765700.0
2009-03-24,29.18000030517578,30.219999313354492,29.18000030517578,29.559999465942383,1280400.0
2009-03-25,29.170000076293945,30.020000457763672,28.3700008392334,29.540000915527344,1509900.0
2009-03-26,30.18000030517578,30.190000534057617,29.110000610351562,29.68000030517578,2808400.0
2009-03-27,29.43000030517578,30.0,29.389999389648438,29.649999618530273,1558200.0
2009-03-30,28.670000076293945,29.40999984741211,28.219999313354492,29.020000457763672,2371700.0
2009-03-31,28.729999542236328,29.329999923706055,28.360000610351562,28.889999389648438,1917800.0
2009-04-01,28.479999542236328,28.520000457763672,27.809999465942383,28.459999084472656,1787600.0
2009-04-02,28.34000015258789,28.829999923706055,28.170000076293945,28.479999542236328,1905100.0
2009-04-03,27.329999923706055,28.75,26.90999984741211,28.75,1968500.0
2009-04-06,27.049999237060547,27.239999771118164,26.420000076293945,26.920000076293945,2014100.0
2009-04-07,26.229999542236328,26.809999465942383,26.030000686645508,26.770000457763672,1428200.0
2009-04-08,26.559999465942383,26.75,26.139999389648438,26.690000534057617,1758100.0
2009-04-09,26.8700008392334,27.170000076293945,26.43000030517578,26.899999618530273,1718100.0
2009-04-13,27.309999465942383,27.360000610351562,26.420000076293945,26.5,1580000.0
2009-04-14,27.450000762939453,28.920000076293945,27.020000457763672,27.309999465942383,3738800.0
2009-04-15,27.059999465942383,27.43000030517578,26.559999465942383,27.190000534057617,2082000.0
2009-04-16,27.829999923706055,28.3700008392334,27.110000610351562,27.3700008392334,2329000.0
2009-04-17,28.030000686645508,28.43000030517578,27.270000457763672,27.93000030517578,2336300.0
2009-04-20,27.610000610351562,28.219999313354492,27.43000030517578,27.43000030517578,2309000.0
2009-04-21,27.020000457763672,27.979999542236328,26.40999984741211,27.649999618530273,2048000.0
2009-04-22,26.829999923706055,27.649999618530273,26.510000228881836,26.610000610351562,1996800.0
2009-04-23,26.6200008392334,26.729999542236328,25.940000534057617,26.0,2332000.0
2009-04-24,27.040000915527344,27.299999237060547,26.3799991607666,26.920000076293945,2375400.0
2009-04-27,29.020000457763672,29.389999389648438,27.299999237060547,27.299999237060547,3711300.0
2009-04-28,31.8799991607666,32.20000076293945,28.579999923706055,28.850000381469727,6068300.0
2009-04-29,32.099998474121094,32.349998474121094,31.260000228881836,32.2599983215332,2572700.0
2009-04-30,30.81999969482422,32.79999923706055,30.450000762939453,32.459999084472656,3176000.0
2009-05-01,30.260000228881836,30.860000610351562,29.850000381469727,30.829999923706055,1689700.0
2009-05-04,30.510000228881836,31.0,29.780000686645508,30.5,1563600.0
2009-05-05,30.200000762939453,30.600000381469727,29.6299991607666,30.600000381469727,1430300.0
2009-05-06,28.790000915527344,30.31999969482422,28.670000076293945,30.219999313354492,2025300.0
2009-05-07,29.09000015258789,29.260000228881836,28.56999969482422,28.709999084472656,2064600.0
2009-05-08,30.450000762939453,30.649999618530273,28.889999389648438,28.889999389648438,2304000.0
2009-05-11,30.68000030517578,30.950000762939453,29.6299991607666,30.020000457763672,2069100.0
2009-05-12,29.93000030517578,31.049999237060547,29.709999084472656,31.0,1398200.0
2009-05-13,28.979999542236328,30.1200008392334,28.729999542236328,29.739999771118164,1592900.0
2009-05-14,28.959999084472656,29.799999237060547,28.549999237060547,29.09000015258789,1875900.0
2009-05-15,28.540000915527344,28.959999084472656,28.1200008392334,28.729999542236328,1203500.0
2009-05-18,29.100000381469727,29.139999389648438,28.06999969482422,28.600000381469727,1518700.0
2009-05-19,29.34000015258789,29.469999313354492,28.700000762939453,29.0,1227700.0
2009-05-20,29.469999313354492,29.549999237060547,29.030000686645508,29.440000534057617,2285200.0
2009-05-21,28.850000381469727,29.440000534057617,28.559999465942383,29.360000610351562,1912500.0
2009-05-22,29.049999237060547,29.139999389648438,28.610000610351562,28.8700008392334,1156100.0
2009-05-26,29.6200008392334,29.809999465942383,28.149999618530273,28.510000228881836,1514200.0
2009-05-27,29.15999984741211,29.93000030517578,29.049999237060547,29.59000015258789,2532600.0
2009-05-28,28.780000686645508,29.350000381469727,28.56999969482422,29.209999084472656,1150100.0
2009-05-29,29.770000457763672,29.81999969482422,28.18000030517578,28.809999465942383,2457900.0
2009-06-01,30.040000915527344,30.200000762939453,29.59000015258789,30.0,1710400.0
2009-06-02,30.829999923706055,31.0,29.030000686645508,29.139999389648438,1947900.0
2009-06-03,31.520000457763672,31.639999389648438,30.40999984741211,30.700000762939453,1801300.0
2009-06-04,30.399999618530273,31.780000686645508,30.290000915527344,31.68000030517578,1608100.0
2009-06-05,30.780000686645508,30.850000381469727,30.149999618530273,30.639999389648438,1098200.0
2009-06-08,30.799999237060547,31.059999465942383,30.190000534057617,30.450000762939453,1427300.0
2009-06-09,30.549999237060547,31.049999237060547,30.3700008392334,31.010000228881836,1033100.0
2009-06-10,30.1299991607666,30.850000381469727,29.84000015258789,30.6299991607666,1633800.0
2009-06-11,30.920000076293945,31.079999923706055,30.139999389648438,30.139999389648438,1592900.0
2009-06-12,31.530000686645508,31.649999618530273,30.65999984741211,30.739999771118164,1424400.0
2009-06-15,30.950000762939453,31.399999618530273,30.690000534057617,31.399999618530273,1337300.0
2009-06-16,30.709999084472656,31.540000915527344,30.5,31.3799991607666,865900.0
2009-06-17,31.8700008392334,32.29999923706055,30.68000030517578,30.68000030517578,1720800.0
2009-06-18,32.77000045776367,32.79999923706055,31.459999084472656,31.739999771118164,1589700.0
2009-06-19,33.36000061035156,33.63999938964844,32.959999084472656,33.13999938964844,2163100.0
2009-06-22,33.11000061035156,33.27000045776367,32.459999084472656,33.0,1729800.0
2009-06-23,33.779998779296875,34.02000045776367,32.779998779296875,33.09000015258789,2652700.0
2009-06-24,34.0099983215332,34.29999923706055,33.130001068115234,33.70000076293945,1616200.0
2009-06-25,34.959999084472656,35.0,33.310001373291016,33.65999984741211,1785000.0
2009-06-26,36.040000915527344,36.20000076293945,34.849998474121094,35.13999938964844,3810600.0
2009-06-29,36.0,36.29999923706055,35.11000061035156,35.88999938964844,2382900.0
2009-06-30,35.970001220703125,36.189998626708984,35.27000045776367,36.0,1809900.0
2009-07-01,34.560001373291016,35.93000030517578,34.41999816894531,35.61000061035156,1812900.0
2009-07-02,33.95000076293945,34.27000045776367,33.77000045776367,34.130001068115234,1461400.0
2009-07-06,33.91999816894531,34.4900016784668,33.61000061035156,33.709999084472656,1287000.0
2009-07-07,33.06999969482422,34.279998779296875,33.040000915527344,33.900001525878906,1379400.0
2009-07-08,33.66999816894531,34.029998779296875,33.290000915527344,33.400001525878906,1632000.0
2009-07-09,33.38999938964844,34.06999969482422,33.22999954223633,33.34000015258789,1044600.0
2009-07-10,32.88999938964844,33.560001373291016,32.38999938964844,33.13999938964844,1050900.0
2009-07-13,32.9900016784668,33.130001068115234,31.850000381469727,32.849998474121094,1127100.0
2009-07-14,32.400001525878906,33.08000183105469,32.34000015258789,32.84000015258789,1396200.0
2009-07-15,32.97999954223633,33.15999984741211,32.41999816894531,32.5,1595000.0
2009-07-16,33.22999954223633,33.72999954223633,32.83000183105469,32.88999938964844,1455300.0
2009-07-17,33.529998779296875,33.86000061035156,32.58000183105469,33.40999984741211,886200.0
2009-07-20,33.459999084472656,33.93000030517578,32.95000076293945,33.33000183105469,1145200.0
2009-07-21,34.029998779296875,34.060001373291016,33.04999923706055,33.709999084472656,1287000.0
2009-07-22,34.04999923706055,34.5,33.58000183105469,33.959999084472656,1115400.0
2009-07-23,35.4900016784668,35.939998626708984,33.43000030517578,33.77000045776367,1688900.0
2009-07-24,35.970001220703125,35.97999954223633,35.0099983215332,35.189998626708984,915700.0
2009-07-27,35.93000030517578,36.0,35.45000076293945,35.56999969482422,743800.0
2009-07-28,36.09000015258789,36.119998931884766,35.470001220703125,35.849998474121094,981700.0
2009-07-29,36.22999954223633,36.97999954223633,35.93000030517578,36.0099983215332,1183400.0
2009-07-30,36.09000015258789,36.7400016784668,35.88999938964844,36.59000015258789,1258000.0
2009-07-31,36.0099983215332,36.66999816894531,35.689998626708984,36.16999816894531,927700.0
2009-08-03,36.47999954223633,36.5,35.810001373291016,36.2599983215332,1032500.0
2009-08-04,37.75,38.310001373291016,36.18000030517578,36.38999938964844,2752300.0
2009-08-05,36.95000076293945,37.97999954223633,36.7599983215332,37.79999923706055,2252700.0
2009-08-06,34.90999984741211,36.790000915527344,34.560001373291016,36.58000183105469,2712500.0
2009-08-07,34.84000015258789,35.900001525878906,34.61000061035156,35.22999954223633,1556200.0
2009-08-10,34.52000045776367,34.88999938964844,34.33000183105469,34.58000183105469,1343400.0
2009-08-11,33.81999969482422,34.95000076293945,33.70000076293945,34.31999969482422,1326400.0
2009-08-12,33.9900016784668,34.59000015258789,33.61000061035156,33.779998779296875,1273000.0
2009-08-13,34.5,34.779998779296875,33.90999984741211,34.11000061035156,1329500.0
2009-08-14,34.31999969482422,34.869998931884766,33.83000183105469,34.33000183105469,983600.0
2009-08-17,33.7599983215332,34.0,33.5,33.81999969482422,1369400.0
2009-08-18,34.560001373291016,34.599998474121094,33.189998626708984,33.81999969482422,1527300.0
2009-08-19,36.09000015258789,36.09000015258789,34.2599983215332,34.310001373291016,1893800.0
2009-08-20,36.31999969482422,36.34000015258789,35.77000045776367,36.119998931884766,913500.0
2009-08-21,37.15999984741211,37.290000915527344,36.06999969482422,36.459999084472656,1630300.0
2009-08-24,36.810001373291016,37.150001525878906,36.400001525878906,37.150001525878906,917600.0
2009-08-25,36.7400016784668,37.02000045776367,36.470001220703125,36.72999954223633,1246500.0
2009-08-26,36.7599983215332,37.04999923706055,36.31999969482422,36.31999969482422,1057400.0
2009-08-27,37.369998931884766,37.400001525878906,36.150001525878906,36.869998931884766,1470400.0
2009-08-28,37.34000015258789,37.63999938964844,36.81999969482422,37.400001525878906,802200.0
2009-08-31,37.40999984741211,37.45000076293945,36.47999954223633,36.939998626708984,1717500.0
2009-09-01,36.869998931884766,38.25,36.56999969482422,37.16999816894531,1531900.0
2009-09-02,35.849998474121094,37.0,35.790000915527344,36.86000061035156,1412500.0
2009-09-03,35.95000076293945,36.06999969482422,35.33000183105469,36.06999969482422,1151900.0
2009-09-04,36.31999969482422,36.58000183105469,35.65999984741211,36.08000183105469,986400.0
2009-09-08,36.709999084472656,36.810001373291016,35.869998931884766,36.310001373291016,934000.0
2009-09-09,36.91999816894531,37.310001373291016,36.540000915527344,36.689998626708984,1414700.0
2009-09-10,36.040000915527344,37.06999969482422,35.810001373291016,36.900001525878906,2100300.0
2009-09-11,35.91999816894531,36.45000076293945,35.619998931884766,36.04999923706055,1518500.0
2009-09-14,36.900001525878906,36.90999984741211,35.75,35.7599983215332,899400.0
2009-09-15,36.97999954223633,37.08000183105469,36.279998779296875,36.7599983215332,1014800.0
2009-09-16,37.20000076293945,37.209999084472656,36.439998626708984,36.90999984741211,1694800.0
2009-09-17,37.95000076293945,38.5,37.13999938964844,37.25,1842300.0
2009-09-18,37.54999923706055,38.189998626708984,37.25,37.88999938964844,2454500.0
2009-09-21,38.11000061035156,38.209999084472656,37.27000045776367,37.45000076293945,1161500.0
2009-09-22,36.97999954223633,38.16999816894531,36.83000183105469,38.16999816894531,1401700.0
2009-09-23,36.5,37.2400016784668,36.31999969482422,37.2400016784668,1087500.0
2009-09-24,36.029998779296875,36.650001525878906,35.5099983215332,36.560001373291016,992200.0
2009-09-25,36.38999938964844,36.869998931884766,35.970001220703125,36.130001068115234,948000.0
2009-09-28,37.689998626708984,37.77000045776367,36.400001525878906,36.650001525878906,1108900.0
2009-09-29,37.790000915527344,38.0,37.20000076293945,37.68000030517578,1704900.0
2009-09-30,37.900001525878906,38.150001525878906,37.0,37.709999084472656,1217800.0
2009-10-01,34.209999084472656,37.060001373291016,34.209999084472656,36.880001068115234,4797500.0
2009-10-02,34.9900016784668,35.61000061035156,34.36000061035156,34.58000183105469,2947500.0
2009-10-05,33.779998779296875,35.369998931884766,33.779998779296875,35.02000045776367,3184100.0
2009-10-06,33.75,34.599998474121094,33.189998626708984,34.0,1939200.0
2009-10-07,33.75,34.13999938964844,33.470001220703125,33.75,1934500.0
2009-10-08,33.15999984741211,34.13999938964844,33.0,34.130001068115234,2517100.0
2009-10-09,33.75,33.84000015258789,32.869998931884766,33.13999938964844,2282300.0
2009-10-12,33.459999084472656,34.150001525878906,33.31999969482422,34.0,1282300.0
2009-10-13,33.619998931884766,33.869998931884766,33.400001525878906,33.5099983215332,1347300.0
2009-10-14,34.31999969482422,34.58000183105469,33.650001525878906,33.84000015258789,2187900.0
2009-10-15,35.2599983215332,35.4900016784668,34.08000183105469,34.16999816894531,2532000.0
2009-10-16,34.849998474121094,35.45000076293945,34.7400016784668,35.25,2254100.0
2009-10-19,34.83000183105469,35.02000045776367,34.099998474121094,34.849998474121094,1509900.0
2009-10-20,33.22999954223633,34.58000183105469,32.9900016784668,34.459999084472656,2524400.0
2009-10-21,32.900001525878906,33.4900016784668,32.880001068115234,33.02000045776367,2336900.0
2009-10-22,32.90999984741211,33.189998626708984,32.81999969482422,32.900001525878906,1981300.0
2009-10-23,32.5,32.90999984741211,32.33000183105469,32.7400016784668,2496600.0
2009-10-26,32.11000061035156,32.66999816894531,31.829999923706055,32.45000076293945,2589900.0
2009-10-27,33.369998931884766,33.70000076293945,31.93000030517578,32.189998626708984,3858500.0
2009-10-28,33.099998474121094,34.65999984741211,33.09000015258789,33.599998474121094,3756200.0
2009-10-29,33.849998474121094,34.08000183105469,33.2400016784668,33.400001525878906,2821800.0
2009-10-30,33.560001373291016,34.79999923706055,33.54999923706055,33.72999954223633,3917100.0
2009-11-02,36.150001525878906,38.68000030517578,36.0099983215332,37.130001068115234,9237200.0
2009-11-03,36.90999984741211,37.25,36.040000915527344,36.119998931884766,3042500.0
2009-11-04,36.88999938964844,38.16999816894531,36.81999969482422,37.779998779296875,2969200.0
2009-11-05,38.7400016784668,38.75,36.91999816894531,36.939998626708984,3799000.0
2009-11-06,39.220001220703125,39.5,38.09000015258789,38.599998474121094,3076800.0
2009-11-09,39.9900016784668,40.0,39.06999969482422,39.220001220703125,2685800.0
2009-11-10,40.689998626708984,41.130001068115234,39.5,39.560001373291016,3308200.0
2009-11-11,41.099998474121094,41.75,40.650001525878906,40.650001525878906,4134300.0
2009-11-12,40.84000015258789,41.29999923706055,40.06999969482422,41.18000030517578,2074900.0
2009-11-13,40.58000183105469,41.04999923706055,40.45000076293945,40.790000915527344,1982100.0
2009-11-16,40.5,41.0,40.40999984741211,40.52000045776367,2560900.0
2009-11-17,40.540000915527344,40.599998474121094,39.709999084472656,40.04999923706055,2227400.0
2009-11-18,39.5099983215332,40.540000915527344,39.2599983215332,40.5,1773500.0
2009-11-19,38.91999816894531,39.77000045776367,38.709999084472656,39.54999923706055,2345500.0
2009-11-20,38.540000915527344,39.150001525878906,38.540000915527344,38.70000076293945,1590800.0
2009-11-23,39.36000061035156,39.72999954223633,38.65999984741211,38.959999084472656,1437200.0
2009-11-24,39.060001373291016,39.41999816894531,38.4900016784668,39.16999816894531,1251500.0
2009-11-25,39.380001068115234,39.68000030517578,39.11000061035156,39.130001068115234,906500.0
2009-11-27,39.0,39.380001068115234,38.41999816894531,38.54999923706055,545000.0
2009-11-30,38.81999969482422,39.119998931884766,38.41999816894531,39.0,1596200.0
2009-12-01,39.86000061035156,40.20000076293945,38.81999969482422,39.060001373291016,1781900.0
2009-12-02,39.4900016784668,40.04999923706055,39.34000015258789,39.70000076293945,1403800.0
2009-12-03,40.220001220703125,40.38999938964844,38.970001220703125,39.97999954223633,7632200.0
2009-12-04,39.630001068115234,40.439998626708984,39.15999984741211,40.22999954223633,2292700.0
2009-12-07,39.189998626708984,39.79999923706055,38.88999938964844,39.70000076293945,1299800.0
2009-12-08,39.81999969482422,39.849998474121094,38.66999816894531,39.0,1725200.0
2009-12-09,40.18000030517578,40.279998779296875,39.130001068115234,39.63999938964844,1868100.0
2009-12-10,40.290000915527344,40.619998931884766,39.79999923706055,40.15999984741211,1454000.0
2009-12-11,39.900001525878906,40.59000015258789,39.400001525878906,40.38999938964844,1349300.0
2009-12-14,40.599998474121094,40.63999938964844,39.720001220703125,39.7599983215332,1432300.0
2009-12-15,41.560001373291016,41.56999969482422,40.220001220703125,40.369998931884766,3133000.0
2009-12-16,42.5099983215332,42.52000045776367,41.310001373291016,41.619998931884766,2827200.0
2009-12-17,41.130001068115234,42.61000061035156,41.130001068115234,42.27000045776367,2574300.0
2009-12-18,42.34000015258789,42.349998474121094,41.0,41.099998474121094,5747400.0
2009-12-21,42.150001525878906,42.720001220703125,41.7400016784668,42.29999923706055,2016600.0
2009-12-22,42.900001525878906,43.02000045776367,42.02000045776367,42.150001525878906,1471100.0
2009-12-23,42.650001525878906,43.15999984741211,42.54999923706055,43.0099983215332,1174300.0
2009-12-24,43.040000915527344,43.040000915527344,42.349998474121094,42.66999816894531,283100.0
2009-12-28,43.220001220703125,43.529998779296875,42.91999816894531,43.0,742100.0
2009-12-29,43.349998474121094,43.529998779296875,43.09000015258789,43.400001525878906,1081800.0
2009-12-30,43.54999923706055,44.040000915527344,43.380001068115234,43.529998779296875,921500.0
2009-12-31,42.849998474121094,43.58000183105469,42.810001373291016,43.4900016784668,864500.0
2010-01-04,44.2400016784668,44.2400016784668,42.79999923706055,42.849998474121094,1744900.0
2010-01-05,42.779998779296875,43.349998474121094,42.5,43.060001373291016,2456500.0
2010-01-06,42.029998779296875,42.869998931884766,41.86000061035156,42.5099983215332,2313700.0
2010-01-07,41.5,42.4900016784668,41.439998626708984,42.0,1873200.0
2010-01-08,40.66999816894531,41.5,40.40999984741211,41.45000076293945,3687900.0
2010-01-11,41.83000183105469,42.130001068115234,40.5,40.810001373291016,2193100.0
2010-01-12,41.790000915527344,42.61000061035156,41.11000061035156,41.869998931884766,2179400.0
2010-01-13,42.720001220703125,42.939998626708984,41.599998474121094,41.79999923706055,1601300.0
2010-01-14,41.29999923706055,42.689998626708984,41.11000061035156,42.47999954223633,1892600.0
2010-01-15,40.209999084472656,41.7400016784668,39.79999923706055,41.7400016784668,2367300.0
2010-01-19,41.68000030517578,41.779998779296875,40.33000183105469,40.33000183105469,2199700.0
2010-01-20,40.7400016784668,41.86000061035156,40.61000061035156,41.43000030517578,1614900.0
2010-01-21,39.849998474121094,40.959999084472656,39.540000915527344,40.959999084472656,1876600.0
2010-01-22,40.13999938964844,40.75,39.880001068115234,39.880001068115234,1345400.0
2010-01-25,39.52000045776367,40.34000015258789,39.40999984741211,40.22999954223633,1107800.0
2010-01-26,39.02000045776367,39.75,38.95000076293945,39.5,1430000.0
2010-01-27,39.0,39.34000015258789,38.630001068115234,38.810001373291016,1908200.0
2010-01-28,38.650001525878906,39.369998931884766,38.20000076293945,39.0099983215332,1486200.0
2010-01-29,38.400001525878906,39.16999816894531,38.36000061035156,38.75,1322600.0
2010-02-01,39.34000015258789,39.93000030517578,39.18000030517578,39.93000030517578,2358300.0
2010-02-02,40.4900016784668,40.5,38.93000030517578,39.25,2024000.0
2010-02-03,40.22999954223633,40.41999816894531,39.540000915527344,40.36000061035156,1427300.0
2010-02-04,38.41999816894531,39.84000015258789,38.27000045776367,39.779998779296875,2192500.0
2010-02-05,37.61000061035156,38.68000030517578,36.150001525878906,38.5,3571200.0
2010-02-08,37.41999816894531,37.599998474121094,37.0,37.0,1685900.0
2010-02-09,37.900001525878906,38.36000061035156,37.33000183105469,37.7400016784668,1208400.0
2010-02-10,37.5,37.900001525878906,37.11000061035156,37.77000045776367,693800.0
2010-02-11,38.099998474121094,39.0,37.47999954223633,37.58000183105469,1927300.0
2010-02-12,38.380001068115234,38.38999938964844,37.7599983215332,37.7599983215332,1311300.0
2010-02-16,38.68000030517578,38.72999954223633,37.79999923706055,38.459999084472656,1017300.0
2010-02-17,39.779998779296875,39.97999954223633,38.7400016784668,38.79999923706055,1522300.0
2010-02-18,40.25,40.43000030517578,39.93000030517578,39.93000030517578,1282500.0
2010-02-19,40.70000076293945,40.720001220703125,40.22999954223633,40.22999954223633,982800.0
2010-02-22,39.91999816894531,40.7400016784668,39.630001068115234,40.720001220703125,1187100.0
2010-02-23,39.41999816894531,40.15999984741211,39.040000915527344,39.61000061035156,1637500.0
2010-02-24,40.36000061035156,40.5099983215332,39.70000076293945,39.70000076293945,1393700.0
2010-02-25,40.13999938964844,40.189998626708984,39.18000030517578,39.93000030517578,1107800.0
2010-02-26,40.540000915527344,40.619998931884766,39.5099983215332,40.18000030517578,1355700.0
2010-03-01,41.43000030517578,41.779998779296875,40.61000061035156,40.65999984741211,1164300.0
2010-03-02,41.84000015258789,42.029998779296875,41.27000045776367,41.83000183105469,1105100.0
2010-03-03,41.97999954223633,42.11000061035156,41.709999084472656,41.790000915527344,1367000.0
2010-03-04,41.599998474121094,42.08000183105469,41.25,42.0,875600.0
2010-03-05,41.52000045776367,41.86000061035156,41.38999938964844,41.619998931884766,940200.0
2010-03-08,41.400001525878906,41.54999923706055,41.2599983215332,41.33000183105469,687800.0
2010-03-09,42.08000183105469,42.189998626708984,41.16999816894531,41.18000030517578,1635900.0
2010-03-10,43.02000045776367,43.13999938964844,42.11000061035156,42.220001220703125,3012000.0
2010-03-11,43.0,43.11000061035156,42.400001525878906,42.88999938964844,1037900.0
2010-03-12,43.459999084472656,43.459999084472656,42.52000045776367,43.040000915527344,1188500.0
2010-03-15,43.2400016784668,43.72999954223633,42.75,43.38999938964844,1428600.0
2010-03-16,43.709999084472656,43.939998626708984,43.22999954223633,43.31999969482422,1513500.0
2010-03-17,42.400001525878906,43.90999984741211,42.38999938964844,43.63999938964844,2101700.0
2010-03-18,41.70000076293945,42.68000030517578,41.58000183105469,42.36000061035156,2066500.0
2010-03-19,42.720001220703125,42.720001220703125,41.90999984741211,42.099998474121094,3983700.0
2010-03-22,42.47999954223633,42.95000076293945,42.33000183105469,42.61000061035156,1139900.0
2010-03-23,42.18000030517578,42.459999084472656,42.02000045776367,42.33000183105469,1087100.0
2010-03-24,41.709999084472656,42.380001068115234,41.58000183105469,42.15999984741211,1413200.0
2010-03-25,41.54999923706055,42.119998931884766,41.540000915527344,42.040000915527344,1207800.0
2010-03-26,41.61000061035156,42.119998931884766,41.290000915527344,41.779998779296875,1210000.0
2010-03-29,41.15999984741211,41.939998626708984,40.970001220703125,41.72999954223633,1369300.0
2010-03-30,40.86000061035156,41.38999938964844,40.709999084472656,41.25,1535400.0
2010-03-31,40.869998931884766,41.66999816894531,40.83000183105469,40.88999938964844,1904900.0
2010-04-01,40.849998474121094,41.619998931884766,40.599998474121094,41.08000183105469,1778600.0
2010-04-05,40.650001525878906,41.04999923706055,40.529998779296875,40.86000061035156,1439200.0
2010-04-06,40.470001220703125,40.65999984741211,40.060001373291016,40.5099983215332,2434600.0
2010-04-07,40.4900016784668,41.45000076293945,40.119998931884766,40.310001373291016,2799900.0
2010-04-08,39.810001373291016,40.5,39.41999816894531,40.43000030517578,2224600.0
2010-04-09,39.68000030517578,40.0099983215332,39.220001220703125,40.0099983215332,1525000.0
2010-04-12,39.2599983215332,39.75,38.220001220703125,38.77000045776367,2763600.0
2010-04-13,40.0099983215332,40.16999816894531,38.939998626708984,39.2400016784668,2185200.0
2010-04-14,39.9900016784668,40.209999084472656,39.5099983215332,40.09000015258789,1292400.0
2010-04-15,39.65999984741211,40.220001220703125,39.22999954223633,39.7599983215332,1627100.0
2010-04-16,39.9900016784668,40.119998931884766,38.91999816894531,39.619998931884766,2677000.0
2010-04-19,40.040000915527344,40.2599983215332,39.65999984741211,40.0,2245500.0
2010-04-20,40.5,40.54999923706055,39.709999084472656,40.22999954223633,1603200.0
2010-04-21,39.349998474121094,40.470001220703125,39.099998474121094,40.369998931884766,1920000.0
2010-04-22,38.09000015258789,39.060001373291016,37.97999954223633,39.060001373291016,2325600.0
2010-04-23,38.75,38.810001373291016,37.869998931884766,38.41999816894531,1435800.0
2010-04-26,38.5,38.9900016784668,38.380001068115234,38.630001068115234,932000.0
2010-04-27,38.66999816894531,39.29999923706055,38.5,38.5,2351900.0
2010-04-28,38.540000915527344,38.9900016784668,38.36000061035156,38.779998779296875,1139900.0
2010-04-29,39.54999923706055,39.63999938964844,38.41999816894531,38.599998474121094,1247600.0
2010-04-30,38.77000045776367,39.83000183105469,38.689998626708984,39.060001373291016,1343800.0
2010-05-03,38.970001220703125,39.290000915527344,38.380001068115234,38.77000045776367,1208400.0
2010-05-04,38.470001220703125,38.959999084472656,37.95000076293945,38.4900016784668,1964200.0
2010-05-05,37.54999923706055,38.68000030517578,37.0,38.20000076293945,2933300.0
2010-05-06,36.900001525878906,37.68000030517578,34.2599983215332,37.68000030517578,4164900.0
2010-05-07,35.900001525878906,37.09000015258789,34.93000030517578,36.83000183105469,3380600.0
2010-05-10,37.54999923706055,37.619998931884766,36.970001220703125,37.5,2379100.0
2010-05-11,38.11000061035156,38.459999084472656,37.02000045776367,37.220001220703125,1777100.0
2010-05-12,38.77000045776367,38.939998626708984,37.779998779296875,38.060001373291016,1604800.0
2010-05-13,38.47999954223633,38.91999816894531,38.099998474121094,38.2400016784668,1501500.0
2010-05-14,37.459999084472656,38.560001373291016,37.13999938964844,38.38999938964844,1636600.0
2010-05-17,37.560001373291016,38.72999954223633,36.689998626708984,38.060001373291016,1437100.0
2010-05-18,37.09000015258789,38.08000183105469,37.06999969482422,37.7599983215332,1002100.0
2010-05-19,37.41999816894531,37.720001220703125,36.779998779296875,37.11000061035156,1772200.0
2010-05-20,35.58000183105469,36.880001068115234,35.47999954223633,36.7599983215332,2155600.0
2010-05-21,34.119998931884766,35.63999938964844,34.060001373291016,35.34000015258789,5269000.0
2010-05-24,34.2599983215332,35.20000076293945,34.0,34.04999923706055,2596600.0
2010-05-25,33.95000076293945,34.09000015258789,33.119998931884766,33.61000061035156,2794000.0
2010-05-26,34.7400016784668,37.81999969482422,34.63999938964844,37.720001220703125,8918900.0
2010-05-27,34.439998626708984,35.349998474121094,33.11000061035156,35.209999084472656,4867100.0
2010-05-28,34.59000015258789,34.7599983215332,33.77000045776367,34.279998779296875,2048700.0
2010-06-01,34.189998626708984,34.869998931884766,33.619998931884766,34.540000915527344,1843800.0
2010-06-02,35.40999984741211,35.40999984741211,34.0099983215332,34.13999938964844,1988400.0
2010-06-03,35.540000915527344,35.709999084472656,35.15999984741211,35.619998931884766,1613700.0
2010-06-04,34.45000076293945,35.2400016784668,34.41999816894531,34.720001220703125,2208000.0
2010-06-07,34.119998931884766,34.86000061035156,34.060001373291016,34.349998474121094,1787800.0
2010-06-08,33.04999923706055,34.34000015258789,32.68000030517578,34.0099983215332,2167600.0
2010-06-09,32.58000183105469,33.31999969482422,32.400001525878906,33.119998931884766,3095500.0
2010-06-10,34.09000015258789,34.09000015258789,32.68000030517578,32.83000183105469,1706700.0
2010-06-11,35.0099983215332,35.060001373291016,33.38999938964844,33.619998931884766,2051100.0
2010-06-14,34.66999816894531,35.540000915527344,34.61000061035156,35.13999938964844,1064400.0
2010-06-15,35.09000015258789,35.150001525878906,34.720001220703125,34.77000045776367,1278700.0
2010-06-16,35.04999923706055,35.16999816894531,34.599998474121094,34.77000045776367,2053700.0
2010-06-17,35.75,35.849998474121094,35.0,35.2400016784668,1596900.0
2010-06-18,36.81999969482422,36.91999816894531,36.31999969482422,36.720001220703125,3401100.0
2010-06-21,36.779998779296875,37.25,36.650001525878906,37.060001373291016,2212700.0
2010-06-22,35.31999969482422,36.91999816894531,35.189998626708984,36.70000076293945,2339000.0
2010-06-23,35.27000045776367,35.630001068115234,35.0,35.27000045776367,1508200.0
2010-06-24,34.61000061035156,35.279998779296875,34.5,35.0099983215332,1342400.0
2010-06-25,35.060001373291016,35.310001373291016,34.58000183105469,34.84000015258789,1602500.0
2010-06-28,34.709999084472656,35.20000076293945,34.22999954223633,35.15999984741211,990400.0
2010-06-29,33.060001373291016,34.47999954223633,32.81999969482422,34.27000045776367,1797400.0
2010-06-30,32.900001525878906,34.099998474121094,32.849998474121094,33.130001068115234,1757700.0
2010-07-01,32.29999923706055,32.90999984741211,31.25,32.83000183105469,2338500.0
2010-07-02,32.220001220703125,32.790000915527344,31.920000076293945,32.45000076293945,1084200.0
2010-07-06,32.16999816894531,32.9900016784668,31.860000610351562,32.72999954223633,1375200.0
2010-07-07,33.040000915527344,33.119998931884766,31.950000762939453,32.2599983215332,1284900.0
2010-07-08,33.79999923706055,33.93000030517578,32.869998931884766,33.189998626708984,1408600.0
2010-07-09,34.18000030517578,34.27000045776367,33.52000045776367,33.83000183105469,801100.0
2010-07-12,33.470001220703125,34.5099983215332,33.27000045776367,33.900001525878906,1661400.0
2010-07-13,33.79999923706055,34.119998931884766,33.43000030517578,33.689998626708984,1339300.0
2010-07-14,34.099998474121094,34.15999984741211,33.47999954223633,33.75,1022100.0
2010-07-15,33.77000045776367,34.66999816894531,33.66999816894531,34.16999816894531,1087200.0
2010-07-16,32.470001220703125,33.79999923706055,32.13999938964844,33.79999923706055,1857700.0
2010-07-19,32.7599983215332,32.959999084472656,32.349998474121094,32.43000030517578,1166400.0
2010-07-20,32.630001068115234,32.630001068115234,32.119998931884766,32.349998474121094,889900.0
2010-07-21,32.150001525878906,33.130001068115234,32.130001068115234,32.70000076293945,910600.0
2010-07-22,33.04999923706055,33.38999938964844,32.380001068115234,32.47999954223633,858700.0
2010-07-23,33.04999923706055,33.15999984741211,32.0,32.880001068115234,1447100.0
2010-07-26,33.959999084472656,34.61000061035156,32.79999923706055,32.88999938964844,1232600.0
2010-07-27,33.880001068115234,34.349998474121094,33.650001525878906,34.02000045776367,746500.0
2010-07-28,33.189998626708984,34.38999938964844,33.02000045776367,33.880001068115234,719200.0
2010-07-29,32.61000061035156,33.560001373291016,32.0,33.2400016784668,1183600.0
2010-07-30,33.65999984741211,33.849998474121094,32.0,32.36000061035156,1276500.0
2010-08-02,34.5099983215332,34.61000061035156,33.81999969482422,33.93000030517578,1409800.0
2010-08-03,35.2400016784668,35.63999938964844,34.310001373291016,34.31999969482422,1150300.0
2010-08-04,36.2599983215332,37.95000076293945,35.93000030517578,36.16999816894531,2539500.0
2010-08-05,36.11000061035156,36.220001220703125,35.43000030517578,36.06999969482422,1258100.0
2010-08-06,36.540000915527344,36.599998474121094,35.56999969482422,35.86000061035156,804100.0
2010-08-09,37.0,37.09000015258789,36.709999084472656,36.7400016784668,755000.0
2010-08-10,36.75,37.54999923706055,36.060001373291016,37.0,1991300.0
2010-08-11,35.75,36.38999938964844,35.349998474121094,36.189998626708984,1290500.0
2010-08-12,36.290000915527344,36.56999969482422,35.369998931884766,35.5,1219800.0
2010-08-13,36.189998626708984,36.52000045776367,36.02000045776367,36.02000045776367,1111400.0
2010-08-16,36.29999923706055,36.689998626708984,35.970001220703125,36.06999969482422,1031100.0
2010-08-17,36.279998779296875,36.689998626708984,36.060001373291016,36.529998779296875,1069600.0
2010-08-18,36.369998931884766,36.75,35.79999923706055,36.119998931884766,875000.0
2010-08-19,35.36000061035156,36.45000076293945,35.13999938964844,36.36000061035156,1348100.0
2010-08-20,35.58000183105469,35.7400016784668,34.7599983215332,35.2400016784668,893100.0
2010-08-23,35.220001220703125,36.189998626708984,35.189998626708984,35.810001373291016,1014900.0
2010-08-24,34.11000061035156,34.959999084472656,34.11000061035156,34.959999084472656,972800.0
2010-08-25,34.47999954223633,34.630001068115234,33.779998779296875,33.900001525878906,851600.0
2010-08-26,33.380001068115234,34.4900016784668,33.29999923706055,34.4900016784668,877100.0
2010-08-27,34.45000076293945,34.7400016784668,32.880001068115234,33.54999923706055,1020700.0
2010-08-30,33.619998931884766,34.619998931884766,33.61000061035156,34.31999969482422,619800.0
2010-08-31,33.310001373291016,33.59000015258789,33.0,33.15999984741211,1342500.0
2010-09-01,34.90999984741211,35.060001373291016,33.58000183105469,33.68000030517578,1725500.0
2010-09-02,35.45000076293945,35.45000076293945,34.41999816894531,34.709999084472656,1184900.0
2010-09-03,36.060001373291016,36.08000183105469,35.5,35.790000915527344,808300.0
2010-09-07,35.0099983215332,36.2599983215332,34.84000015258789,36.22999954223633,849800.0
2010-09-08,36.04999923706055,36.08000183105469,34.75,35.119998931884766,4632500.0
2010-09-09,35.88999938964844,36.63999938964844,35.72999954223633,36.25,1696000.0
2010-09-10,36.470001220703125,36.5099983215332,35.83000183105469,36.08000183105469,2603400.0
2010-09-13,36.75,36.849998474121094,36.5,36.52000045776367,1736200.0
2010-09-14,37.439998626708984,37.54999923706055,36.619998931884766,36.619998931884766,1957600.0
2010-09-15,37.2400016784668,37.439998626708984,37.040000915527344,37.36000061035156,1262500.0
2010-09-16,36.790000915527344,37.45000076293945,36.560001373291016,37.0,1269700.0
2010-09-17,36.25,36.90999984741211,35.93000030517578,36.83000183105469,1746000.0
2010-09-20,36.5,36.709999084472656,36.09000015258789,36.43000030517578,1662400.0
2010-09-21,36.220001220703125,36.54999923706055,35.9900016784668,36.380001068115234,1032700.0
2010-09-22,36.16999816894531,37.099998474121094,36.040000915527344,36.189998626708984,1727000.0
2010-09-23,36.119998931884766,36.25,34.65999984741211,34.68000030517578,4830600.0
2010-09-24,36.880001068115234,36.95000076293945,36.16999816894531,36.54999923706055,1510500.0
2010-09-27,35.689998626708984,36.790000915527344,35.66999816894531,36.7400016784668,1724300.0
2010-09-28,35.529998779296875,36.189998626708984,35.369998931884766,35.97999954223633,1547600.0
2010-09-29,34.939998626708984,35.56999969482422,34.84000015258789,35.45000076293945,1964000.0
2010-09-30,34.56999969482422,35.52000045776367,34.5099983215332,35.29999923706055,1909400.0
2010-10-01,34.41999816894531,35.08000183105469,33.97999954223633,35.0099983215332,1711600.0
2010-10-04,33.95000076293945,34.7599983215332,33.779998779296875,34.33000183105469,1177600.0
2010-10-05,34.720001220703125,34.790000915527344,34.27000045776367,34.43000030517578,1725000.0
2010-10-06,34.2599983215332,34.83000183105469,34.15999984741211,34.630001068115234,1355600.0
2010-10-07,35.119998931884766,35.18000030517578,34.060001373291016,34.65999984741211,1808400.0
2010-10-08,35.310001373291016,35.40999984741211,34.5,35.11000061035156,1533100.0
2010-10-11,34.93000030517578,35.060001373291016,34.68000030517578,35.04999923706055,958800.0
2010-10-12,34.29999923706055,34.75,34.11000061035156,34.75,1835800.0
2010-10-13,34.29999923706055,35.0,34.29999923706055,34.869998931884766,2352400.0
2010-10-14,34.91999816894531,34.970001220703125,34.310001373291016,34.84000015258789,2402000.0
2010-10-15,36.029998779296875,36.209999084472656,34.869998931884766,34.93000030517578,2288900.0
2010-10-18,36.88999938964844,36.900001525878906,35.88999938964844,35.97999954223633,1949000.0
2010-10-19,37.060001373291016,37.15999984741211,36.31999969482422,36.599998474121094,3010300.0
2010-10-20,36.540000915527344,37.2400016784668,36.459999084472656,37.2400016784668,1460500.0
2010-10-21,35.849998474121094,36.63999938964844,35.5,36.630001068115234,1416000.0
2010-10-22,36.43000030517578,36.459999084472656,35.720001220703125,36.0,1389100.0
2010-10-25,37.31999969482422,37.45000076293945,36.72999954223633,36.72999954223633,2035400.0
2010-10-26,37.58000183105469,37.75,36.459999084472656,36.88999938964844,2556500.0
2010-10-27,38.349998474121094,38.369998931884766,36.849998474121094,37.060001373291016,2260700.0
2010-10-28,38.29999923706055,38.5,38.0,38.5,2220900.0
2010-10-29,38.29999923706055,38.47999954223633,37.939998626708984,38.09000015258789,1621300.0
2010-11-01,37.95000076293945,38.70000076293945,37.63999938964844,38.58000183105469,2298300.0
2010-11-02,37.279998779296875,38.25,37.119998931884766,38.16999816894531,2929600.0
2010-11-03,36.68000030517578,37.369998931884766,36.349998474121094,37.18000030517578,2040000.0
2010-11-04,34.77000045776367,37.189998626708984,34.689998626708984,36.97999954223633,4333400.0
2010-11-05,35.060001373291016,35.13999938964844,33.83000183105469,34.709999084472656,4505200.0
2010-11-08,34.5099983215332,35.0,34.150001525878906,34.880001068115234,2070100.0
2010-11-09,34.27000045776367,34.619998931884766,34.04999923706055,34.56999969482422,2372400.0
2010-11-10,34.439998626708984,34.77000045776367,34.2400016784668,34.29999923706055,1942300.0
2010-11-11,34.9900016784668,34.9900016784668,33.88999938964844,34.20000076293945,1978200.0
2010-11-12,33.77000045776367,34.65999984741211,33.77000045776367,34.65999984741211,1763400.0
2010-11-15,34.560001373291016,34.66999816894531,33.95000076293945,33.97999954223633,2100900.0
2010-11-16,34.099998474121094,34.400001525878906,33.70000076293945,34.36000061035156,1667700.0
2010-11-17,33.63999938964844,34.029998779296875,33.400001525878906,33.970001220703125,1711400.0
2010-11-18,34.91999816894531,35.099998474121094,33.869998931884766,33.869998931884766,3025000.0
2010-11-19,34.25,34.779998779296875,34.15999984741211,34.779998779296875,1652200.0
2010-11-22,34.290000915527344,34.61000061035156,33.849998474121094,34.31999969482422,1134200.0
2010-11-23,33.439998626708984,34.0,33.099998474121094,34.0,1928800.0
2010-11-24,33.84000015258789,34.130001068115234,33.689998626708984,33.689998626708984,1029900.0
2010-11-26,34.279998779296875,34.369998931884766,33.560001373291016,33.650001525878906,502400.0
2010-11-29,33.869998931884766,34.09000015258789,33.310001373291016,34.08000183105469,1162000.0
2010-11-30,33.130001068115234,33.619998931884766,33.029998779296875,33.40999984741211,2156100.0
2010-12-01,33.459999084472656,33.869998931884766,33.380001068115234,33.63999938964844,2131000.0
2010-12-02,33.369998931884766,33.540000915527344,33.150001525878906,33.400001525878906,1805500.0
2010-12-03,33.4900016784668,33.65999984741211,33.11000061035156,33.369998931884766,4680100.0
2010-12-06,33.099998474121094,33.58000183105469,33.02000045776367,33.400001525878906,1717700.0
2010-12-07,33.09000015258789,33.77000045776367,33.0,33.58000183105469,2138300.0
2010-12-08,32.43000030517578,33.439998626708984,32.279998779296875,33.150001525878906,1933200.0
2010-12-09,33.16999816894531,33.2400016784668,32.08000183105469,32.58000183105469,2639700.0
2010-12-10,34.130001068115234,34.540000915527344,33.279998779296875,33.29999923706055,2595600.0
2010-12-13,33.95000076293945,34.38999938964844,33.720001220703125,34.25,1316000.0
2010-12-14,34.20000076293945,34.349998474121094,33.97999954223633,34.040000915527344,984500.0
2010-12-15,34.380001068115234,34.70000076293945,34.09000015258789,34.16999816894531,1630000.0
2010-12-16,34.59000015258789,34.81999969482422,34.18000030517578,34.310001373291016,948700.0
2010-12-17,35.45000076293945,35.72999954223633,34.310001373291016,34.529998779296875,3242600.0
2010-12-20,35.560001373291016,35.83000183105469,35.20000076293945,35.75,1367900.0
2010-12-21,36.31999969482422,36.400001525878906,35.459999084472656,35.58000183105469,1561200.0
2010-12-22,35.11000061035156,35.97999954223633,34.88999938964844,35.84000015258789,2455400.0
2010-12-23,35.38999938964844,35.560001373291016,34.88999938964844,35.060001373291016,1438800.0
2010-12-27,35.2599983215332,35.470001220703125,34.689998626708984,35.31999969482422,1004600.0
2010-12-28,35.2599983215332,35.45000076293945,35.06999969482422,35.2599983215332,818800.0
2010-12-29,35.470001220703125,36.040000915527344,35.279998779296875,35.34000015258789,1055900.0
2010-12-30,35.34000015258789,35.4900016784668,35.220001220703125,35.25,630100.0
2010-12-31,35.029998779296875,35.439998626708984,34.970001220703125,35.369998931884766,938600.0
2011-01-03,35.9900016784668,36.22999954223633,35.189998626708984,35.20000076293945,1752900.0
2011-01-04,35.4900016784668,36.220001220703125,35.31999969482422,36.02000045776367,1229300.0
2011-01-05,36.84000015258789,37.06999969482422,35.560001373291016,35.560001373291016,2866800.0
2011-01-06,36.20000076293945,36.79999923706055,36.18000030517578,36.599998474121094,1548900.0
2011-01-07,36.15999984741211,36.36000061035156,35.720001220703125,36.2599983215332,1462800.0
2011-01-10,36.290000915527344,36.540000915527344,35.709999084472656,35.95000076293945,2163300.0
2011-01-11,36.790000915527344,37.849998474121094,36.52000045776367,37.65999984741211,2442200.0
2011-01-12,37.209999084472656,37.279998779296875,36.59000015258789,37.040000915527344,1253200.0
2011-01-13,38.54999923706055,38.54999923706055,37.189998626708984,37.310001373291016,2431000.0
2011-01-14,39.41999816894531,39.41999816894531,38.31999969482422,38.560001373291016,3006600.0
2011-01-18,40.0,40.11000061035156,39.459999084472656,39.459999084472656,2977300.0
2011-01-19,39.45000076293945,39.970001220703125,39.20000076293945,39.91999816894531,2623900.0
2011-01-20,39.900001525878906,40.119998931884766,39.22999954223633,39.34000015258789,1790100.0
2011-01-21,40.060001373291016,40.119998931884766,39.70000076293945,39.939998626708984,2075100.0
2011-01-24,40.43000030517578,40.619998931884766,39.779998779296875,40.0,1613400.0
2011-01-25,40.20000076293945,40.880001068115234,40.0,40.29999923706055,1479700.0
2011-01-26,39.75,40.630001068115234,39.56999969482422,40.36000061035156,1913500.0
2011-01-27,39.38999938964844,40.040000915527344,39.22999954223633,39.75,1924100.0
2011-01-28,39.0099983215332,40.439998626708984,38.65999984741211,39.86000061035156,2319800.0
2011-01-31,38.88999938964844,39.15999984741211,38.34000015258789,38.939998626708984,2495500.0
2011-02-01,38.849998474121094,39.5,38.83000183105469,39.150001525878906,1991000.0
2011-02-02,38.970001220703125,39.68000030517578,38.900001525878906,38.93000030517578,2114300.0
2011-02-03,38.79999923706055,39.099998474121094,38.5,38.5099983215332,2416700.0
2011-02-04,39.459999084472656,39.91999816894531,38.5099983215332,38.880001068115234,2939500.0
2011-02-07,38.33000183105469,39.20000076293945,38.20000076293945,39.02000045776367,2090900.0
2011-02-08,38.47999954223633,39.06999969482422,38.130001068115234,38.7599983215332,1737900.0
2011-02-09,38.130001068115234,38.59000015258789,38.06999969482422,38.400001525878906,849700.0
2011-02-10,38.15999984741211,38.84000015258789,38.06999969482422,38.06999969482422,1121000.0
2011-02-11,38.459999084472656,38.52000045776367,37.77000045776367,38.130001068115234,1670900.0
2011-02-14,38.970001220703125,39.040000915527344,38.400001525878906,38.400001525878906,942200.0
2011-02-15,39.4900016784668,39.5099983215332,38.7599983215332,38.77000045776367,1350500.0
2011-02-16,39.650001525878906,40.150001525878906,39.099998474121094,39.439998626708984,1746300.0
2011-02-17,39.849998474121094,39.9900016784668,39.400001525878906,39.5,945700.0
2011-02-18,39.15999984741211,39.77000045776367,38.95000076293945,39.7599983215332,2124000.0
2011-02-22,38.220001220703125,39.150001525878906,38.0,38.7400016784668,1776300.0
2011-02-23,43.970001220703125,44.68000030517578,42.709999084472656,43.599998474121094,16568700.0
2011-02-24,43.58000183105469,43.970001220703125,43.2400016784668,43.70000076293945,3029900.0
2011-02-25,44.84000015258789,44.97999954223633,43.310001373291016,43.619998931884766,2379600.0
2011-02-28,46.66999816894531,46.75,44.34000015258789,44.91999816894531,3279700.0
2011-03-01,46.040000915527344,46.75,45.720001220703125,46.56999969482422,2361100.0
2011-03-02,47.279998779296875,47.81999969482422,46.0099983215332,46.06999969482422,2873200.0
2011-03-03,49.95000076293945,50.83000183105469,47.029998779296875,47.83000183105469,5722700.0
2011-03-04,51.06999969482422,51.099998474121094,49.06999969482422,49.86000061035156,3641300.0
2011-03-07,49.619998931884766,52.130001068115234,48.90999984741211,51.0099983215332,3126000.0
2011-03-08,46.79999923706055,48.9900016784668,46.599998474121094,48.88999938964844,5682200.0
2011-03-09,47.43000030517578,47.810001373291016,45.880001068115234,46.529998779296875,2247300.0
2011-03-10,44.79999923706055,46.79999923706055,44.630001068115234,46.720001220703125,3091700.0
2011-03-11,46.45000076293945,46.619998931884766,44.2400016784668,44.70000076293945,2995000.0
2011-03-14,45.439998626708984,46.400001525878906,45.349998474121094,46.0099983215332,1425300.0
2011-03-15,45.709999084472656,45.939998626708984,43.869998931884766,44.4900016784668,1909200.0
2011-03-16,44.25,45.47999954223633,44.0099983215332,45.47999954223633,2603700.0
2011-03-17,44.54999923706055,45.38999938964844,44.2400016784668,44.91999816894531,1891200.0
2011-03-18,44.38999938964844,44.900001525878906,44.150001525878906,44.68000030517578,2680000.0
2011-03-21,45.290000915527344,45.61000061035156,44.880001068115234,44.90999984741211,1804700.0
2011-03-22,46.15999984741211,46.2599983215332,44.95000076293945,45.22999954223633,2011400.0
2011-03-23,46.08000183105469,46.310001373291016,45.40999984741211,45.91999816894531,1910000.0
2011-03-24,46.90999984741211,47.220001220703125,45.83000183105469,46.20000076293945,1676000.0
2011-03-25,46.58000183105469,47.25,46.349998474121094,47.0,1525500.0
2011-03-28,47.34000015258789,47.599998474121094,46.31999969482422,46.83000183105469,1862700.0
2011-03-29,48.900001525878906,49.220001220703125,47.81999969482422,48.400001525878906,3629000.0
2011-03-30,48.47999954223633,49.810001373291016,48.38999938964844,49.29999923706055,1881200.0
2011-03-31,47.93000030517578,48.83000183105469,47.25,48.439998626708984,2659200.0
2011-04-01,47.59000015258789,48.20000076293945,47.209999084472656,48.0,2610200.0
2011-04-04,47.4900016784668,48.11000061035156,47.220001220703125,47.90999984741211,2556800.0
2011-04-05,46.7400016784668,47.599998474121094,46.52000045776367,47.31999969482422,2760700.0
2011-04-06,46.41999816894531,47.369998931884766,46.15999984741211,47.279998779296875,2321100.0
2011-04-07,46.90999984741211,47.25,46.150001525878906,46.5,1523900.0
2011-04-08,48.15999984741211,48.20000076293945,46.880001068115234,47.0,1853800.0
2011-04-11,48.220001220703125,48.939998626708984,47.56999969482422,48.279998779296875,2147000.0
2011-04-12,47.970001220703125,48.20000076293945,47.439998626708984,47.849998474121094,1283400.0
2011-04-13,47.400001525878906,48.34000015258789,46.81999969482422,48.150001525878906,1932300.0
2011-04-14,47.59000015258789,47.900001525878906,46.689998626708984,47.0,1953800.0
2011-04-15,48.02000045776367,48.11000061035156,46.790000915527344,47.75,2062200.0
2011-04-18,46.9900016784668,47.65999984741211,46.150001525878906,47.560001373291016,1629100.0
2011-04-19,46.81999969482422,47.150001525878906,46.380001068115234,47.0,1668500.0
2011-04-20,47.97999954223633,48.45000076293945,47.36000061035156,47.36000061035156,1501000.0
2011-04-21,49.369998931884766,49.869998931884766,47.84000015258789,47.84000015258789,2889400.0
2011-04-25,48.040000915527344,50.47999954223633,47.52000045776367,50.0,2842700.0
2011-04-26,52.91999816894531,54.9900016784668,47.18000030517578,48.93000030517578,12300000.0
2011-04-27,55.540000915527344,55.790000915527344,52.75,52.83000183105469,4869200.0
2011-04-28,55.540000915527344,55.540000915527344,55.540000915527344,55.540000915527344,0.0
2011-04-29,55.04999923706055,56.209999084472656,54.5,55.9900016784668,5887600.0
2011-05-02,55.04999923706055,56.70000076293945,54.869998931884766,55.0,2665900.0
2011-05-03,54.7400016784668,55.27000045776367,53.970001220703125,55.0,1900000.0
2011-05-04,55.310001373291016,56.099998474121094,53.29999923706055,53.5099983215332,2620100.0
2011-05-05,53.189998626708984,55.099998474121094,52.95000076293945,54.869998931884766,2300000.0
2011-05-06,54.540000915527344,55.380001068115234,53.54999923706055,53.81999969482422,2001900.0
2011-05-09,57.650001525878906,57.939998626708984,55.220001220703125,55.380001068115234,2790400.0
2011-05-10,57.04999923706055,57.88999938964844,56.119998931884766,57.81999969482422,2169700.0
2011-05-11,56.25,57.0,55.310001373291016,56.7400016784668,1800000.0
2011-05-12,58.0099983215332,58.869998931884766,55.68000030517578,56.150001525878906,2100000.0
2011-05-13,57.47999954223633,58.36000061035156,57.029998779296875,58.25,1018000.0
2011-05-16,57.27000045776367,57.86000061035156,55.40999984741211,55.869998931884766,2404200.0
2011-05-17,56.5099983215332,57.86000061035156,56.119998931884766,57.150001525878906,3299300.0
2011-05-18,55.41999816894531,56.68000030517578,55.2400016784668,56.68000030517578,2780700.0
2011-05-19,54.790000915527344,56.0,54.15999984741211,55.88999938964844,3084800.0
2011-05-20,55.0,55.61000061035156,54.150001525878906,54.5099983215332,2330400.0
2011-05-23,55.810001373291016,55.83000183105469,53.54999923706055,55.04999923706055,3700000.0
2011-05-24,56.2599983215332,56.470001220703125,55.54999923706055,55.810001373291016,2279300.0
2011-05-25,55.56999969482422,56.63999938964844,55.060001373291016,56.31999969482422,2623900.0
2011-05-26,54.279998779296875,55.470001220703125,52.849998474121094,55.16999816894531,2560900.0
2011-05-27,53.540000915527344,54.459999084472656,53.380001068115234,54.0099983215332,1328800.0
2011-05-31,53.9900016784668,54.68000030517578,52.97999954223633,54.33000183105469,1810200.0
2011-06-01,53.02000045776367,54.689998626708984,53.0099983215332,54.47999954223633,1379500.0
2011-06-02,54.5,54.68000030517578,52.880001068115234,52.900001525878906,2058900.0
2011-06-03,54.7599983215332,55.41999816894531,53.400001525878906,53.650001525878906,2152200.0
2011-06-06,54.369998931884766,54.88999938964844,53.79999923706055,54.36000061035156,1300100.0
2011-06-07,54.16999816894531,54.93000030517578,53.83000183105469,54.27000045776367,995900.0
2011-06-08,53.13999938964844,54.22999954223633,52.959999084472656,54.09000015258789,1201600.0
2011-06-09,48.06999969482422,50.5,46.150001525878906,50.25,12297400.0
2011-06-10,48.20000076293945,49.0099983215332,47.47999954223633,48.0099983215332,3303500.0
2011-06-13,47.2400016784668,48.66999816894531,47.20000076293945,48.2400016784668,2111600.0
2011-06-14,46.779998779296875,47.61000061035156,46.599998474121094,47.439998626708984,2287000.0
2011-06-15,46.41999816894531,47.439998626708984,45.970001220703125,46.650001525878906,2941800.0
2011-06-16,45.59000015258789,46.5,45.20000076293945,46.380001068115234,1899200.0
2011-06-17,45.0099983215332,46.380001068115234,44.56999969482422,46.20000076293945,3131200.0
2011-06-20,45.15999984741211,46.25,44.58000183105469,44.779998779296875,2142800.0
2011-06-21,45.849998474121094,45.970001220703125,44.68000030517578,45.220001220703125,1469000.0
2011-06-22,47.209999084472656,47.88999938964844,45.5,45.56999969482422,2765500.0
2011-06-23,48.02000045776367,48.150001525878906,45.88999938964844,46.369998931884766,2696900.0
2011-06-24,48.59000015258789,48.790000915527344,47.5,47.9900016784668,2964900.0
2011-06-27,48.720001220703125,48.7400016784668,48.060001373291016,48.41999816894531,1610000.0
2011-06-28,50.72999954223633,51.47999954223633,48.709999084472656,48.970001220703125,2766000.0
2011-06-29,52.27000045776367,52.27000045776367,50.22999954223633,50.810001373291016,2433900.0
2011-06-30,51.9900016784668,52.779998779296875,51.709999084472656,52.38999938964844,1845600.0
2011-07-01,51.70000076293945,51.91999816894531,51.08000183105469,51.4900016784668,1484500.0
2011-07-05,52.189998626708984,52.220001220703125,51.619998931884766,51.84000015258789,1180800.0
2011-07-06,50.16999816894531,52.0,49.81999969482422,51.88999938964844,2573500.0
2011-07-07,50.130001068115234,50.33000183105469,49.04999923706055,50.209999084472656,2628000.0
2011-07-08,50.66999816894531,50.7400016784668,49.220001220703125,49.220001220703125,969100.0
2011-07-11,50.27000045776367,50.86000061035156,49.77000045776367,50.220001220703125,1099700.0
2011-07-12,51.40999984741211,51.83000183105469,50.04999923706055,50.150001525878906,1695600.0
2011-07-13,51.4900016784668,52.33000183105469,51.18000030517578,51.56999969482422,1681400.0
2011-07-14,50.33000183105469,52.439998626708984,50.18000030517578,51.0,1640200.0
2011-07-15,50.68000030517578,51.279998779296875,50.2400016784668,50.279998779296875,1778600.0
2011-07-18,49.56999969482422,50.83000183105469,49.33000183105469,50.06999969482422,1693700.0
2011-07-19,50.91999816894531,51.06999969482422,49.900001525878906,49.9900016784668,1007800.0
2011-07-20,50.20000076293945,50.63999938964844,49.459999084472656,50.619998931884766,1019800.0
2011-07-21,51.16999816894531,51.84000015258789,50.33000183105469,50.470001220703125,1273100.0
2011-07-22,50.97999954223633,51.5099983215332,50.630001068115234,51.27000045776367,759800.0
2011-07-25,49.45000076293945,50.790000915527344,49.34000015258789,50.47999954223633,1108200.0
2011-07-26,49.54999923706055,49.869998931884766,48.119998931884766,49.470001220703125,1336400.0
2011-07-27,47.91999816894531,49.349998474121094,47.150001525878906,49.220001220703125,1454500.0
2011-07-28,47.97999954223633,49.79999923706055,47.5099983215332,47.91999816894531,1983700.0
2011-07-29,51.86000061035156,52.630001068115234,48.45000076293945,49.88999938964844,4954800.0
2011-08-01,50.939998626708984,53.0,50.150001525878906,52.38999938964844,2116400.0
2011-08-02,49.04999923706055,51.439998626708984,48.959999084472656,50.72999954223633,2175900.0
2011-08-03,47.900001525878906,49.0,46.5,48.900001525878906,1793700.0
2011-08-04,44.189998626708984,47.380001068115234,43.86000061035156,47.08000183105469,2980700.0
2011-08-05,43.0,46.70000076293945,41.47999954223633,44.18000030517578,3746200.0
2011-08-08,40.0,42.34000015258789,39.060001373291016,41.959999084472656,4893900.0
2011-08-09,44.45000076293945,44.470001220703125,40.04999923706055,40.63999938964844,4292300.0
2011-08-10,41.779998779296875,44.36000061035156,41.75,42.45000076293945,2604300.0
2011-08-11,43.369998931884766,44.0,41.310001373291016,41.88999938964844,1603900.0
2011-08-12,44.4900016784668,45.150001525878906,42.720001220703125,42.720001220703125,1819600.0
2011-08-15,46.310001373291016,46.33000183105469,44.4900016784668,44.720001220703125,1668300.0
2011-08-16,46.15999984741211,46.470001220703125,45.189998626708984,45.97999954223633,1703500.0
2011-08-17,46.650001525878906,47.810001373291016,45.79999923706055,46.7599983215332,1668100.0
2011-08-18,45.290000915527344,46.11000061035156,44.54999923706055,45.68000030517578,2068300.0
2011-08-19,46.4900016784668,47.900001525878906,44.529998779296875,44.68000030517578,2279800.0
2011-08-22,45.47999954223633,47.529998779296875,44.630001068115234,47.529998779296875,1676200.0
2011-08-23,46.97999954223633,47.0,44.45000076293945,45.63999938964844,1405700.0
2011-08-24,46.529998779296875,47.150001525878906,45.220001220703125,46.939998626708984,1271600.0
2011-08-25,45.40999984741211,47.20000076293945,45.29999923706055,46.7400016784668,991900.0
2011-08-26,45.2599983215332,45.900001525878906,43.34000015258789,45.040000915527344,2441500.0
2011-08-29,43.95000076293945,45.33000183105469,43.65999984741211,45.0,2959200.0
2011-08-30,45.27000045776367,45.630001068115234,43.81999969482422,44.38999938964844,1736600.0
2011-08-31,45.27000045776367,46.66999816894531,45.02000045776367,45.43000030517578,1420800.0
2011-09-01,45.11000061035156,46.34000015258789,44.79999923706055,45.59000015258789,1176700.0
2011-09-02,44.59000015258789,45.83000183105469,44.150001525878906,44.290000915527344,1275000.0
2011-09-06,45.56999969482422,45.869998931884766,43.25,43.66999816894531,2765300.0
2011-09-07,46.939998626708984,46.97999954223633,45.939998626708984,46.33000183105469,1274900.0
2011-09-08,47.56999969482422,48.2599983215332,46.0,46.43000030517578,2253900.0
2011-09-09,45.810001373291016,47.27000045776367,45.25,47.02000045776367,2202600.0
2011-09-12,47.779998779296875,47.790000915527344,44.95000076293945,45.0099983215332,2098400.0
2011-09-13,50.209999084472656,50.470001220703125,47.529998779296875,47.97999954223633,2916000.0
2011-09-14,50.54999923706055,51.16999816894531,49.5,50.22999954223633,2158200.0
2011-09-15,50.119998931884766,51.16999816894531,49.72999954223633,51.060001373291016,2744100.0
2011-09-16,50.52000045776367,51.11000061035156,50.029998779296875,50.29999923706055,2211600.0
2011-09-19,50.18000030517578,50.790000915527344,48.45000076293945,49.779998779296875,1882300.0
2011-09-20,52.04999923706055,52.86000061035156,50.0099983215332,50.36000061035156,3443900.0
2011-09-21,53.18000030517578,54.380001068115234,51.52000045776367,51.97999954223633,2628000.0
2011-09-22,49.310001373291016,51.97999954223633,47.959999084472656,51.47999954223633,4076800.0
2011-09-23,50.72999954223633,51.04999923706055,48.86000061035156,48.97999954223633,2523000.0
2011-09-26,48.880001068115234,51.150001525878906,46.689998626708984,50.79999923706055,2518000.0
2011-09-27,47.70000076293945,50.060001373291016,47.38999938964844,49.279998779296875,2230800.0
2011-09-28,45.689998626708984,47.90999984741211,45.5099983215332,47.790000915527344,1990200.0
2011-09-29,44.5099983215332,46.849998474121094,43.36000061035156,46.45000076293945,1927800.0
2011-09-30,44.459999084472656,45.439998626708984,43.70000076293945,43.90999984741211,2615300.0
2011-10-03,40.4900016784668,44.279998779296875,40.08000183105469,44.279998779296875,3472800.0
2011-10-04,43.290000915527344,43.45000076293945,40.34000015258789,40.630001068115234,3690000.0
2011-10-05,45.119998931884766,45.2599983215332,42.529998779296875,43.4900016784668,2696100.0
2011-10-06,44.630001068115234,45.189998626708984,43.720001220703125,45.0099983215332,1499000.0
2011-10-07,44.439998626708984,45.2400016784668,43.2599983215332,44.529998779296875,1914700.0
2011-10-10,40.40999984741211,44.04999923706055,39.939998626708984,44.0,5239800.0
2011-10-11,39.95000076293945,41.36000061035156,37.27000045776367,40.40999984741211,8658200.0
2011-10-12,40.2400016784668,41.099998474121094,38.54999923706055,40.70000076293945,4711600.0
2011-10-13,43.880001068115234,44.20000076293945,42.5,43.880001068115234,7828200.0
2011-10-14,43.279998779296875,43.810001373291016,41.54999923706055,43.810001373291016,3827500.0
2011-10-17,40.09000015258789,42.849998474121094,39.369998931884766,41.5,6482200.0
2011-10-18,40.939998626708984,41.439998626708984,40.09000015258789,40.119998931884766,2216400.0
2011-10-19,40.16999816894531,41.31999969482422,40.04999923706055,41.099998474121094,1559600.0
2011-10-20,42.279998779296875,42.650001525878906,39.869998931884766,40.27000045776367,2873200.0
2011-10-21,41.7400016784668,43.15999984741211,40.45000076293945,42.310001373291016,3850800.0
2011-10-24,44.0099983215332,44.040000915527344,40.45000076293945,41.619998931884766,3309800.0
2011-10-25,43.33000183105469,44.0,42.86000061035156,43.810001373291016,2403700.0
2011-10-26,42.88999938964844,43.720001220703125,40.560001373291016,43.66999816894531,3216700.0
2011-10-27,42.58000183105469,44.25,41.439998626708984,44.0,4003600.0
2011-10-28,41.58000183105469,42.75,39.7599983215332,42.75,6820100.0
2011-10-31,39.59000015258789,40.619998931884766,39.470001220703125,40.29999923706055,3586200.0
2011-11-01,37.779998779296875,38.5,36.86000061035156,37.4900016784668,4431500.0
2011-11-02,36.900001525878906,38.41999816894531,36.43000030517578,38.11000061035156,4218100.0
2011-11-03,36.630001068115234,37.7599983215332,35.45000076293945,37.41999816894531,3249300.0
2011-11-04,36.630001068115234,37.04999923706055,34.95000076293945,36.290000915527344,3375700.0
2011-11-07,33.220001220703125,35.099998474121094,32.91999816894531,34.95000076293945,6292500.0
2011-11-08,30.450000762939453,32.68000030517578,30.18000030517578,32.68000030517578,11503700.0
2011-11-09,30.860000610351562,31.399999618530273,29.239999771118164,30.040000915527344,7734200.0
2011-11-10,31.979999542236328,32.65999984741211,31.209999084472656,31.520000457763672,6052900.0
2011-11-11,31.389999389648438,32.18000030517578,31.3799991607666,32.040000915527344,3259700.0
2011-11-14,30.030000686645508,31.100000381469727,29.56999969482422,31.010000228881836,4370500.0
2011-11-15,29.700000762939453,30.200000762939453,29.440000534057617,29.959999084472656,2922200.0
2011-11-16,29.260000228881836,30.0,29.18000030517578,29.610000610351562,3239100.0
2011-11-17,29.010000228881836,29.6200008392334,28.780000686645508,29.18000030517578,3345800.0
2011-11-18,28.290000915527344,29.010000228881836,27.84000015258789,28.940000534057617,4240000.0
2011-11-21,27.559999465942383,28.489999771118164,27.3799991607666,28.079999923706055,4610300.0
2011-11-22,27.920000076293945,28.309999465942383,27.34000015258789,27.56999969482422,2845100.0
2011-11-23,26.940000534057617,27.889999389648438,26.889999389648438,27.75,1769600.0
2011-11-25,26.600000381469727,27.229999542236328,26.5,26.799999237060547,836400.0
2011-11-28,27.239999771118164,27.549999237060547,26.799999237060547,27.1200008392334,3112500.0
2011-11-29,27.329999923706055,27.56999969482422,26.75,27.31999969482422,4599600.0
2011-11-30,28.989999771118164,29.0,27.520000457763672,27.719999313354492,4687600.0
2011-12-01,29.389999389648438,29.469999313354492,28.549999237060547,28.68000030517578,3539200.0
2011-12-02,29.25,29.850000381469727,29.079999923706055,29.56999969482422,4009400.0
2011-12-05,29.600000381469727,29.75,28.56999969482422,29.450000762939453,3996500.0
2011-12-06,29.65999984741211,30.0,29.290000915527344,29.709999084472656,2864500.0
2011-12-07,29.649999618530273,29.90999984741211,28.940000534057617,29.56999969482422,3391400.0
2011-12-08,28.559999465942383,29.729999542236328,28.459999084472656,29.59000015258789,2537300.0
2011-12-09,29.3700008392334,29.81999969482422,29.020000457763672,29.799999237060547,2250500.0
2011-12-12,29.350000381469727,29.43000030517578,28.709999084472656,29.299999237060547,1856300.0
2011-12-13,28.65999984741211,29.6200008392334,28.489999771118164,29.56999969482422,2223700.0
2011-12-14,30.540000915527344,30.850000381469727,29.1200008392334,29.40999984741211,5333300.0
2011-12-15,31.43000030517578,32.459999084472656,30.31999969482422,30.84000015258789,5973600.0
2011-12-16,33.90999984741211,34.08000183105469,32.22999954223633,32.689998626708984,9682300.0
2011-12-19,33.209999084472656,34.970001220703125,32.939998626708984,34.970001220703125,3770300.0
2011-12-20,33.400001525878906,34.45000076293945,33.220001220703125,33.709999084472656,3134300.0
2011-12-21,32.9900016784668,33.56999969482422,32.619998931884766,33.33000183105469,2691600.0
2011-12-22,33.02000045776367,33.279998779296875,32.54999923706055,32.90999984741211,1422100.0
2011-12-23,32.84000015258789,33.43000030517578,32.54999923706055,33.04999923706055,971600.0
2011-12-27,33.25,33.540000915527344,32.58000183105469,32.83000183105469,1017600.0
2011-12-28,32.439998626708984,33.31999969482422,32.099998474121094,33.290000915527344,873100.0
2011-12-29,32.7599983215332,32.83000183105469,32.0,32.380001068115234,864400.0
2011-12-30,33.209999084472656,33.400001525878906,32.45000076293945,32.709999084472656,1328700.0
2012-01-03,32.22999954223633,33.9900016784668,32.209999084472656,33.81999969482422,2415600.0
2012-01-04,32.20000076293945,32.59000015258789,32.040000915527344,32.220001220703125,2660300.0
2012-01-05,33.119998931884766,33.540000915527344,32.15999984741211,32.25,3208900.0
2012-01-06,34.04999923706055,34.540000915527344,33.13999938964844,33.209999084472656,3436800.0
2012-01-09,35.68000030517578,36.16999816894531,34.630001068115234,35.0,4657200.0
2012-01-10,36.31999969482422,36.540000915527344,35.5,35.970001220703125,3251700.0
2012-01-11,37.31999969482422,37.45000076293945,35.7400016784668,36.439998626708984,3943300.0
2012-01-12,37.06999969482422,37.470001220703125,36.0,37.29999923706055,2813900.0
2012-01-13,36.810001373291016,36.86000061035156,35.97999954223633,36.86000061035156,1984600.0
2012-01-17,36.5099983215332,37.29999923706055,36.25,36.720001220703125,2180400.0
2012-01-18,37.470001220703125,37.59000015258789,36.25,36.599998474121094,4279200.0
2012-01-19,36.970001220703125,37.88999938964844,36.81999969482422,37.5,2983600.0
2012-01-20,36.310001373291016,37.150001525878906,36.189998626708984,36.97999954223633,2305700.0
2012-01-23,35.86000061035156,36.880001068115234,35.22999954223633,36.400001525878906,2140600.0
2012-01-24,34.9900016784668,35.90999984741211,34.90999984741211,35.79999923706055,3308900.0
2012-01-25,35.459999084472656,35.72999954223633,34.720001220703125,35.189998626708984,3005600.0
2012-01-26,35.720001220703125,35.970001220703125,35.29999923706055,35.41999816894531,1862800.0
2012-01-27,35.97999954223633,36.119998931884766,35.380001068115234,35.459999084472656,2452600.0
2012-01-30,34.7400016784668,35.4900016784668,34.099998474121094,35.25,3110900.0
2012-01-31,36.95000076293945,38.619998931884766,34.75,34.900001525878906,11612200.0
2012-02-01,37.83000183105469,38.0,36.29999923706055,37.45000076293945,4631600.0
2012-02-02,38.380001068115234,38.5,37.220001220703125,37.95000076293945,4072800.0
2012-02-03,36.779998779296875,38.099998474121094,35.43000030517578,37.540000915527344,8256600.0
2012-02-06,38.2400016784668,38.40999984741211,35.63999938964844,35.63999938964844,4799600.0
2012-02-07,37.59000015258789,38.279998779296875,36.97999954223633,38.279998779296875,4309900.0
2012-02-08,36.779998779296875,37.38999938964844,36.45000076293945,37.11000061035156,2982700.0
2012-02-09,37.040000915527344,37.22999954223633,35.97999954223633,37.130001068115234,3253200.0
2012-02-10,36.130001068115234,37.0,36.060001373291016,36.83000183105469,1777200.0
2012-02-13,36.150001525878906,36.54999923706055,36.02000045776367,36.470001220703125,1374800.0
2012-02-14,36.130001068115234,36.810001373291016,36.02000045776367,36.150001525878906,2145500.0
2012-02-15,36.47999954223633,36.70000076293945,36.040000915527344,36.29999923706055,1434400.0
2012-02-16,37.4900016784668,37.88999938964844,36.529998779296875,36.59000015258789,2445900.0
2012-02-17,39.2400016784668,40.70000076293945,39.0,40.70000076293945,8695200.0
2012-02-21,37.77000045776367,39.380001068115234,37.349998474121094,39.25,3251600.0
2012-02-22,37.599998474121094,37.959999084472656,37.220001220703125,37.68000030517578,1946500.0
2012-02-23,38.63999938964844,39.20000076293945,37.5,37.709999084472656,3468600.0
2012-02-24,38.38999938964844,39.0,38.0,38.900001525878906,1836800.0
2012-02-27,38.689998626708984,38.91999816894531,37.7599983215332,38.189998626708984,2295700.0
2012-02-28,38.25,38.7400016784668,38.150001525878906,38.70000076293945,1812900.0
2012-02-29,38.91999816894531,39.47999954223633,38.18000030517578,38.2400016784668,3038500.0
2012-03-01,40.369998931884766,40.790000915527344,38.310001373291016,38.93000030517578,4023800.0
2012-03-02,40.72999954223633,40.90999984741211,40.0,40.189998626708984,2142900.0
2012-03-05,40.400001525878906,40.810001373291016,40.150001525878906,40.5,2665800.0
2012-03-06,39.689998626708984,40.220001220703125,38.900001525878906,40.099998474121094,2210100.0
2012-03-07,40.72999954223633,40.88999938964844,39.70000076293945,39.75,2300600.0
2012-03-08,41.65999984741211,41.93000030517578,40.58000183105469,40.790000915527344,2087000.0
2012-03-09,41.790000915527344,42.20000076293945,41.380001068115234,41.650001525878906,1793000.0
2012-03-12,41.619998931884766,42.189998626708984,41.5099983215332,41.810001373291016,1197200.0
2012-03-13,41.720001220703125,41.9900016784668,41.130001068115234,41.86000061035156,2352000.0
2012-03-14,41.31999969482422,42.20000076293945,41.2599983215332,41.86000061035156,1739900.0
2012-03-15,42.810001373291016,43.130001068115234,41.27000045776367,41.400001525878906,2760700.0
2012-03-16,42.939998626708984,43.06999969482422,41.959999084472656,42.619998931884766,3735200.0
2012-03-19,41.63999938964844,43.040000915527344,41.5,41.720001220703125,3730100.0
2012-03-20,40.91999816894531,41.70000076293945,40.83000183105469,41.529998779296875,1712500.0
2012-03-21,41.09000015258789,41.720001220703125,40.650001525878906,40.970001220703125,2441200.0
2012-03-22,40.63999938964844,41.459999084472656,40.16999816894531,41.08000183105469,1616300.0
2012-03-23,41.34000015258789,41.5,40.380001068115234,40.75,1003500.0
2012-03-26,40.93000030517578,41.560001373291016,40.369998931884766,41.36000061035156,1834100.0
2012-03-27,40.95000076293945,41.43000030517578,40.689998626708984,40.689998626708984,1052700.0
2012-03-28,40.439998626708984,42.0,40.27000045776367,41.08000183105469,1475600.0
2012-03-29,40.540000915527344,40.81999969482422,39.790000915527344,40.209999084472656,1315400.0
2012-03-30,41.0099983215332,41.349998474121094,40.5099983215332,40.880001068115234,1591100.0
2012-04-02,40.47999954223633,40.900001525878906,39.83000183105469,40.7400016784668,1758700.0
2012-04-03,41.79999923706055,41.849998474121094,40.209999084472656,40.43000030517578,2414000.0
2012-04-04,40.56999969482422,41.91999816894531,40.43000030517578,41.599998474121094,2832300.0
2012-04-05,40.04999923706055,40.66999816894531,39.619998931884766,40.369998931884766,2105700.0
2012-04-09,38.11000061035156,39.58000183105469,37.86000061035156,39.58000183105469,2718500.0
2012-04-10,36.560001373291016,38.06999969482422,36.5099983215332,38.0,3296600.0
2012-04-11,37.029998779296875,37.4900016784668,36.560001373291016,36.86000061035156,2845100.0
2012-04-12,37.709999084472656,38.0,36.90999984741211,36.939998626708984,2008200.0
2012-04-13,36.16999816894531,37.63999938964844,36.150001525878906,37.63999938964844,2012200.0
2012-04-16,35.4900016784668,36.369998931884766,35.2599983215332,36.13999938964844,1977500.0
2012-04-17,36.41999816894531,37.130001068115234,35.7599983215332,35.79999923706055,2454900.0
2012-04-18,35.560001373291016,36.290000915527344,35.5099983215332,36.04999923706055,2511100.0
2012-04-19,36.65999984741211,37.04999923706055,35.400001525878906,35.4900016784668,1919700.0
2012-04-20,36.58000183105469,36.84000015258789,36.09000015258789,36.7599983215332,1946800.0
2012-04-23,36.66999816894531,36.79999923706055,35.599998474121094,36.15999984741211,2027700.0
2012-04-24,36.59000015258789,37.040000915527344,36.220001220703125,36.61000061035156,1886100.0
2012-04-25,37.66999816894531,38.06999969482422,36.75,36.90999984741211,2159200.0
2012-04-26,37.52000045776367,38.02000045776367,37.220001220703125,37.65999984741211,1942200.0
2012-04-27,38.619998931884766,39.2400016784668,36.7599983215332,36.880001068115234,2856000.0
2012-04-30,38.47999954223633,38.81999969482422,37.7400016784668,38.5099983215332,1851400.0
2012-05-01,38.45000076293945,39.08000183105469,38.0,38.400001525878906,2038300.0
2012-05-02,38.36000061035156,38.7599983215332,37.709999084472656,37.709999084472656,1942800.0
2012-05-03,38.11000061035156,38.70000076293945,37.91999816894531,38.470001220703125,1614200.0
2012-05-04,37.40999984741211,38.290000915527344,37.27000045776367,38.0,1888200.0
2012-05-07,58.119998931884766,58.75,51.849998474121094,52.119998931884766,40216300.0
2012-05-08,64.16000366210938,64.5,57.560001373291016,57.560001373291016,16125600.0
2012-05-09,60.349998474121094,63.0,59.25,61.040000915527344,10429400.0
2012-05-10,60.189998626708984,61.029998779296875,58.95000076293945,59.130001068115234,5300000.0
2012-05-11,62.02000045776367,62.220001220703125,59.400001525878906,59.7599983215332,3249800.0
2012-05-14,64.69999694824219,65.37000274658203,62.7599983215332,63.119998931884766,7664400.0
2012-05-15,63.380001068115234,66.0999984741211,62.880001068115234,64.37000274658203,4006400.0
2012-05-16,62.61000061035156,64.26000213623047,62.56999969482422,63.150001525878906,2839000.0
2012-05-17,61.27000045776367,62.9900016784668,61.209999084472656,62.9900016784668,3138800.0
2012-05-18,61.34000015258789,61.63999938964844,59.61000061035156,61.18000030517578,3442000.0
2012-05-21,62.099998474121094,62.84000015258789,61.0099983215332,61.900001525878906,2934000.0
2012-05-22,63.09000015258789,63.939998626708984,61.56999969482422,61.970001220703125,2513500.0
2012-05-23,63.939998626708984,64.02999877929688,62.02000045776367,62.52000045776367,2172600.0
2012-05-24,64.08999633789062,64.08999633789062,62.20000076293945,63.779998779296875,2542000.0
2012-05-25,64.8499984741211,64.94000244140625,63.66999816894531,64.52999877929688,1967300.0
2012-05-29,57.79999923706055,58.18000030517578,50.0,50.13999938964844,20861100.0
2012-05-30,60.18000030517578,61.45000076293945,56.47999954223633,57.720001220703125,10176700.0
2012-05-31,60.040000915527344,60.54999923706055,59.59000015258789,59.709999084472656,4083300.0
2012-06-01,59.560001373291016,60.540000915527344,58.560001373291016,59.22999954223633,3820300.0
2012-06-04,57.70000076293945,59.630001068115234,57.04999923706055,59.4900016784668,3253000.0
2012-06-05,58.560001373291016,59.52000045776367,57.5,57.599998474121094,2534800.0
2012-06-06,57.84000015258789,59.15999984741211,57.650001525878906,59.0099983215332,2551600.0
2012-06-07,56.77000045776367,58.52000045776367,56.150001525878906,58.41999816894531,3622100.0
2012-06-08,56.97999954223633,57.75,55.459999084472656,57.099998474121094,2740300.0
2012-06-11,54.900001525878906,57.040000915527344,54.619998931884766,56.90999984741211,3419500.0
2012-06-12,55.95000076293945,56.34000015258789,54.900001525878906,54.97999954223633,1676400.0
2012-06-13,55.459999084472656,57.119998931884766,55.099998474121094,55.97999954223633,2040000.0
2012-06-14,55.939998626708984,56.31999969482422,54.02000045776367,55.25,1965400.0
2012-06-15,56.540000915527344,56.959999084472656,55.779998779296875,56.13999938964844,2610200.0
2012-06-18,57.77000045776367,59.25,56.2599983215332,56.27000045776367,1750100.0
2012-06-19,57.22999954223633,58.77000045776367,56.869998931884766,58.040000915527344,1849000.0
2012-06-20,59.150001525878906,59.27000045776367,57.040000915527344,57.5,2582600.0
2012-06-21,57.599998474121094,59.369998931884766,57.38999938964844,59.189998626708984,1267800.0
2012-06-22,60.61000061035156,60.61000061035156,57.20000076293945,57.869998931884766,3009300.0
2012-06-25,58.43000030517578,60.31999969482422,57.88999938964844,60.08000183105469,1416100.0
2012-06-26,59.619998931884766,60.0,58.43000030517578,58.79999923706055,1364300.0
2012-06-27,61.11000061035156,61.18000030517578,59.189998626708984,60.779998779296875,1524900.0
2012-06-28,51.18000030517578,56.66999816894531,47.86000061035156,53.93000030517578,19489900.0
2012-06-29,55.91999816894531,56.5,52.290000915527344,53.2400016784668,6203600.0
2012-07-02,55.560001373291016,56.16999816894531,54.5,56.099998474121094,2490800.0
2012-07-03,55.459999084472656,56.0,54.43000030517578,55.630001068115234,1109900.0
2012-07-05,55.5099983215332,56.029998779296875,55.310001373291016,55.5099983215332,1647600.0
2012-07-06,54.65999984741211,55.77000045776367,54.130001068115234,55.529998779296875,1345200.0
2012-07-09,54.13999938964844,55.59000015258789,53.88999938964844,55.45000076293945,1874100.0
2012-07-10,54.15999984741211,55.22999954223633,53.9900016784668,54.58000183105469,2017000.0
2012-07-11,52.7599983215332,54.72999954223633,52.54999923706055,54.38999938964844,1884400.0
2012-07-12,52.939998626708984,53.880001068115234,51.86000061035156,52.400001525878906,1690200.0
2012-07-13,53.54999923706055,53.720001220703125,52.880001068115234,52.9900016784668,1152700.0
2012-07-16,52.400001525878906,53.709999084472656,51.560001373291016,52.650001525878906,2034300.0
2012-07-17,52.709999084472656,53.31999969482422,51.900001525878906,52.45000076293945,1348500.0
2012-07-18,53.61000061035156,53.869998931884766,52.4900016784668,52.65999984741211,1538000.0
2012-07-19,52.099998474121094,53.58000183105469,51.63999938964844,53.529998779296875,1684300.0
2012-07-20,51.27000045776367,52.400001525878906,51.209999084472656,52.22999954223633,2063000.0
2012-07-23,49.77000045776367,50.66999816894531,49.220001220703125,50.66999816894531,1665500.0
2012-07-24,48.369998931884766,50.0,48.099998474121094,49.72999954223633,1854300.0
2012-07-25,49.08000183105469,49.38999938964844,48.099998474121094,48.349998474121094,1793300.0
2012-07-26,49.08000183105469,49.939998626708984,48.619998931884766,49.61000061035156,1108800.0
2012-07-27,49.31999969482422,50.9900016784668,49.02000045776367,50.22999954223633,2350600.0
2012-07-30,49.959999084472656,50.4900016784668,49.5,49.5,2224000.0
2012-07-31,48.5099983215332,50.540000915527344,46.029998779296875,49.77000045776367,5347500.0
2012-08-01,49.15999984741211,50.220001220703125,48.29999923706055,48.630001068115234,2132900.0
2012-08-02,49.619998931884766,50.790000915527344,49.279998779296875,50.0,3082600.0
2012-08-03,49.34000015258789,50.65999984741211,49.22999954223633,50.20000076293945,3226500.0
2012-08-06,51.939998626708984,52.369998931884766,49.38999938964844,49.70000076293945,2539900.0
2012-08-07,51.5099983215332,52.310001373291016,51.189998626708984,52.29999923706055,1465800.0
2012-08-08,50.810001373291016,52.279998779296875,50.47999954223633,51.880001068115234,1221100.0
2012-08-09,51.5099983215332,52.18000030517578,50.709999084472656,50.709999084472656,1391700.0
2012-08-10,51.65999984741211,52.20000076293945,51.13999938964844,51.2599983215332,976000.0
2012-08-13,51.41999816894531,51.900001525878906,50.79999923706055,51.439998626708984,810200.0
2012-08-14,53.529998779296875,54.41999816894531,51.619998931884766,51.619998931884766,2171200.0
2012-08-15,54.41999816894531,54.7400016784668,53.2599983215332,53.400001525878906,1495400.0
2012-08-16,54.47999954223633,57.130001068115234,54.08000183105469,54.220001220703125,2681200.0
2012-08-17,54.779998779296875,55.09000015258789,54.2599983215332,54.70000076293945,1270800.0
2012-08-20,54.880001068115234,54.93000030517578,53.75,54.619998931884766,1114000.0
2012-08-21,54.630001068115234,55.380001068115234,54.06999969482422,54.83000183105469,1320700.0
2012-08-22,54.66999816894531,55.20000076293945,54.290000915527344,54.529998779296875,1427400.0
2012-08-23,53.869998931884766,54.65999984741211,53.56999969482422,54.5099983215332,1084500.0
2012-08-24,53.560001373291016,54.810001373291016,53.459999084472656,53.9900016784668,1031600.0
2012-08-27,53.5099983215332,54.5,53.18000030517578,53.86000061035156,1332000.0
2012-08-28,54.09000015258789,54.41999816894531,52.75,53.5099983215332,1864100.0
2012-08-29,53.31999969482422,54.66999816894531,52.790000915527344,54.0,2158100.0
2012-08-30,53.279998779296875,53.79999923706055,52.93000030517578,53.209999084472656,1216300.0
2012-08-31,53.33000183105469,54.27000045776367,52.72999954223633,53.72999954223633,890300.0
2012-09-04,54.529998779296875,54.86000061035156,52.630001068115234,53.29999923706055,1365800.0
2012-09-05,54.9900016784668,55.4900016784668,54.060001373291016,54.43000030517578,1654500.0
2012-09-06,57.439998626708984,57.91999816894531,54.810001373291016,55.04999923706055,1876200.0
2012-09-07,57.099998474121094,57.58000183105469,56.310001373291016,57.27000045776367,908900.0
2012-09-10,56.63999938964844,57.9900016784668,56.400001525878906,57.709999084472656,632300.0
2012-09-11,56.04999923706055,56.63999938964844,55.65999984741211,56.630001068115234,829500.0
2012-09-12,55.7400016784668,56.7400016784668,55.279998779296875,56.369998931884766,840700.0
2012-09-13,56.209999084472656,57.08000183105469,55.16999816894531,55.97999954223633,1416400.0
2012-09-14,58.08000183105469,58.220001220703125,56.31999969482422,56.31999969482422,1482200.0
2012-09-17,57.540000915527344,57.97999954223633,57.22999954223633,57.5,1204300.0
2012-09-18,57.45000076293945,58.150001525878906,56.9900016784668,57.33000183105469,1085700.0
2012-09-19,57.900001525878906,58.130001068115234,57.029998779296875,57.5099983215332,1219400.0
2012-09-20,58.130001068115234,58.77000045776367,57.0099983215332,57.58000183105469,1227600.0
2012-09-21,59.040000915527344,59.5,57.4900016784668,58.189998626708984,3616300.0
2012-09-24,58.720001220703125,59.97999954223633,58.2599983215332,59.0,2330400.0
2012-09-25,56.2599983215332,59.04999923706055,56.11000061035156,58.9900016784668,2383200.0
2012-09-26,54.77000045776367,56.459999084472656,54.619998931884766,56.130001068115234,1937200.0
2012-09-27,55.65999984741211,56.029998779296875,54.189998626708984,54.72999954223633,1485300.0
2012-09-28,55.88999938964844,56.880001068115234,55.060001373291016,55.58000183105469,1595200.0
2012-10-01,56.439998626708984,57.02000045776367,55.470001220703125,55.91999816894531,2556600.0
2012-10-02,57.279998779296875,57.88999938964844,56.599998474121094,57.04999923706055,2020000.0
2012-10-03,57.7599983215332,58.150001525878906,57.369998931884766,57.41999816894531,1483300.0
2012-10-04,59.38999938964844,59.650001525878906,58.0,58.029998779296875,2259400.0
2012-10-05,59.41999816894531,59.970001220703125,59.2599983215332,59.560001373291016,2346100.0
2012-10-08,58.4900016784668,60.0,57.70000076293945,60.0,3350800.0
2012-10-09,58.47999954223633,59.689998626708984,57.88999938964844,59.54999923706055,1499900.0
2012-10-10,57.0,58.689998626708984,56.380001068115234,58.5,1906000.0
2012-10-11,56.880001068115234,60.0,53.5,57.349998474121094,8523900.0
2012-10-12,53.529998779296875,57.75,53.25,57.11000061035156,3014600.0
2012-10-15,53.2400016784668,54.2599983215332,52.220001220703125,53.61000061035156,3558500.0
2012-10-16,53.290000915527344,54.38999938964844,52.77000045776367,53.099998474121094,3424800.0
2012-10-17,53.95000076293945,54.08000183105469,52.36000061035156,53.130001068115234,2075000.0
2012-10-18,52.630001068115234,53.790000915527344,51.84000015258789,53.790000915527344,2371500.0
2012-10-19,50.2400016784668,52.41999816894531,49.75,52.2599983215332,4344600.0
2012-10-22,49.869998931884766,50.59000015258789,48.790000915527344,50.20000076293945,2364100.0
2012-10-23,49.630001068115234,49.75,47.970001220703125,49.2599983215332,2335300.0
2012-10-24,49.5,50.20000076293945,48.81999969482422,49.7599983215332,1461700.0
2012-10-25,50.11000061035156,50.41999816894531,49.119998931884766,49.90999984741211,1153000.0
2012-10-26,49.560001373291016,50.29999923706055,49.13999938964844,49.83000183105469,1266500.0
2012-10-31,48.279998779296875,49.880001068115234,47.38999938964844,49.880001068115234,1449200.0
2012-11-01,50.47999954223633,52.29999923706055,48.599998474121094,49.0099983215332,3581500.0
2012-11-02,45.0099983215332,46.0,42.13999938964844,45.540000915527344,11582900.0
2012-11-05,46.40999984741211,46.939998626708984,44.900001525878906,45.0,3532900.0
2012-11-06,46.150001525878906,46.7599983215332,45.90999984741211,46.52000045776367,1799900.0
2012-11-07,45.529998779296875,46.16999816894531,45.099998474121094,45.91999816894531,1826300.0
2012-11-08,44.61000061035156,45.58000183105469,44.47999954223633,45.380001068115234,1552600.0
2012-11-09,45.0099983215332,45.90999984741211,44.33000183105469,44.61000061035156,2384900.0
2012-11-12,44.0,45.0,42.70000076293945,42.70000076293945,3538800.0
2012-11-13,44.099998474121094,44.939998626708984,43.630001068115234,43.88999938964844,1700400.0
2012-11-14,42.15999984741211,44.310001373291016,41.970001220703125,43.810001373291016,1870200.0
2012-11-15,40.65999984741211,42.25,39.810001373291016,41.709999084472656,3452700.0
2012-11-16,41.220001220703125,42.13999938964844,40.18000030517578,40.459999084472656,2646800.0
2012-11-19,41.43000030517578,41.720001220703125,40.709999084472656,41.630001068115234,1894300.0
2012-11-20,42.15999984741211,42.47999954223633,41.33000183105469,41.40999984741211,2397100.0
2012-11-21,41.11000061035156,42.150001525878906,40.689998626708984,42.11000061035156,1422300.0
2012-11-23,41.459999084472656,41.79999923706055,41.16999816894531,41.36000061035156,544300.0
2012-11-26,40.5,41.459999084472656,40.2599983215332,41.38999938964844,2009100.0
2012-11-27,39.97999954223633,40.7400016784668,39.849998474121094,40.65999984741211,1754000.0
2012-11-28,39.529998779296875,39.650001525878906,38.439998626708984,38.939998626708984,2181600.0
2012-11-29,39.7400016784668,40.25,39.5,39.720001220703125,1461700.0
2012-11-30,39.790000915527344,40.16999816894531,39.560001373291016,39.7400016784668,2331700.0
2012-12-03,39.08000183105469,40.06999969482422,38.720001220703125,39.81999969482422,1382500.0
2012-12-04,39.4900016784668,39.900001525878906,39.22999954223633,39.22999954223633,1739600.0
2012-12-05,39.18000030517578,39.650001525878906,39.119998931884766,39.630001068115234,1308700.0
2012-12-06,39.099998474121094,39.400001525878906,38.79999923706055,39.290000915527344,1264600.0
2012-12-07,38.880001068115234,39.29999923706055,38.70000076293945,39.27000045776367,2462900.0
2012-12-10,40.25,40.310001373291016,38.66999816894531,39.119998931884766,1792100.0
2012-12-11,41.84000015258789,41.959999084472656,40.20000076293945,40.25,2525400.0
2012-12-12,42.25,43.279998779296875,41.75,42.06999969482422,2579200.0
2012-12-13,42.150001525878906,42.61000061035156,42.02000045776367,42.060001373291016,2680200.0
2012-12-14,41.790000915527344,42.25,41.61000061035156,41.72999954223633,1895900.0
2012-12-17,41.810001373291016,42.13999938964844,41.439998626708984,41.79999923706055,1456400.0
2012-12-18,43.33000183105469,43.369998931884766,41.91999816894531,41.91999816894531,2017300.0
2012-12-19,43.02000045776367,44.38999938964844,42.75,42.79999923706055,3257300.0
2012-12-20,43.34000015258789,43.459999084472656,42.5099983215332,42.970001220703125,1628100.0
2012-12-21,43.040000915527344,43.47999954223633,42.38999938964844,43.0,4115400.0
2012-12-24,42.4900016784668,43.529998779296875,42.09000015258789,43.029998779296875,565600.0
2012-12-26,41.75,42.470001220703125,41.63999938964844,42.470001220703125,844900.0
2012-12-27,41.7599983215332,41.97999954223633,41.22999954223633,41.689998626708984,1404600.0
2012-12-28,40.939998626708984,41.849998474121094,40.939998626708984,41.380001068115234,1026000.0
2012-12-31,41.900001525878906,42.060001373291016,40.34000015258789,40.869998931884766,1232000.0
2013-01-02,43.650001525878906,43.689998626708984,42.720001220703125,42.869998931884766,1790600.0
2013-01-03,45.150001525878906,45.29999923706055,43.310001373291016,43.70000076293945,1841500.0
2013-01-04,45.849998474121094,46.5099983215332,45.20000076293945,45.349998474121094,2538100.0
2013-01-07,47.290000915527344,47.439998626708984,45.75,45.880001068115234,2515300.0
2013-01-08,48.5,48.56999969482422,47.06999969482422,47.439998626708984,2282200.0
2013-01-09,48.25,48.70000076293945,47.52000045776367,48.540000915527344,1920300.0
2013-01-10,46.79999923706055,48.630001068115234,46.25,48.59000015258789,2511400.0
2013-01-11,47.310001373291016,47.41999816894531,46.310001373291016,47.040000915527344,1695200.0
2013-01-14,47.34000015258789,47.75,46.790000915527344,47.119998931884766,2102400.0
2013-01-15,47.08000183105469,47.599998474121094,45.310001373291016,45.77000045776367,2952400.0
2013-01-16,46.45000076293945,47.36000061035156,46.34000015258789,47.08000183105469,1482300.0
2013-01-17,46.790000915527344,47.31999969482422,46.47999954223633,46.599998474121094,1369600.0
2013-01-18,46.310001373291016,46.65999984741211,45.540000915527344,46.47999954223633,1800300.0
2013-01-22,47.06999969482422,47.119998931884766,45.689998626708984,46.209999084472656,1575200.0
2013-01-23,46.5,47.290000915527344,46.470001220703125,46.90999984741211,896900.0
2013-01-24,47.31999969482422,47.75,46.5,46.630001068115234,1598100.0
2013-01-25,46.849998474121094,47.689998626708984,46.70000076293945,47.689998626708984,1302100.0
2013-01-28,45.91999816894531,46.689998626708984,45.650001525878906,46.209999084472656,1971100.0
2013-01-29,46.38999938964844,46.65999984741211,46.029998779296875,46.11000061035156,1915200.0
2013-01-30,44.650001525878906,46.54999923706055,43.56999969482422,46.5099983215332,3528600.0
2013-01-31,44.779998779296875,45.25,44.27000045776367,44.47999954223633,4665200.0
2013-02-01,45.439998626708984,46.0,44.779998779296875,45.04999923706055,1799400.0
2013-02-04,44.630001068115234,45.45000076293945,44.59000015258789,44.65999984741211,1428500.0
2013-02-05,45.599998474121094,45.66999816894531,44.54999923706055,44.630001068115234,1246100.0
2013-02-06,45.86000061035156,46.150001525878906,45.290000915527344,45.290000915527344,1227500.0
2013-02-07,45.650001525878906,46.2400016784668,44.959999084472656,46.11000061035156,1110200.0
2013-02-08,46.0,46.369998931884766,45.70000076293945,45.84000015258789,870900.0
2013-02-11,45.70000076293945,46.47999954223633,45.599998474121094,46.47999954223633,862300.0
2013-02-12,45.88999938964844,46.20000076293945,45.5,45.810001373291016,1394000.0
2013-02-13,46.47999954223633,46.720001220703125,45.790000915527344,46.02000045776367,1586900.0
2013-02-14,45.65999984741211,46.459999084472656,45.349998474121094,46.38999938964844,1347800.0
2013-02-15,45.61000061035156,45.97999954223633,45.349998474121094,45.63999938964844,1139700.0
2013-02-19,46.52000045776367,46.54999923706055,45.5,45.599998474121094,1340400.0
2013-02-20,45.439998626708984,47.08000183105469,45.40999984741211,46.47999954223633,1731400.0
2013-02-21,44.81999969482422,45.66999816894531,44.77000045776367,45.209999084472656,1693500.0
2013-02-22,45.90999984741211,45.91999816894531,44.81999969482422,45.08000183105469,1472100.0
2013-02-25,44.86000061035156,46.29999923706055,44.84000015258789,46.13999938964844,1364900.0
2013-02-26,44.18000030517578,45.11000061035156,43.689998626708984,44.97999954223633,1160600.0
2013-02-27,46.970001220703125,47.22999954223633,44.20000076293945,44.439998626708984,2742200.0
2013-02-28,46.81999969482422,48.150001525878906,46.59000015258789,46.88999938964844,1900700.0
2013-03-01,46.16999816894531,46.58000183105469,45.52000045776367,46.54999923706055,2050400.0
2013-03-04,46.310001373291016,46.540000915527344,45.59000015258789,46.02000045776367,1682100.0
2013-03-05,48.33000183105469,48.34000015258789,46.20000076293945,46.630001068115234,1694700.0
2013-03-06,49.5099983215332,49.83000183105469,48.099998474121094,48.40999984741211,2085500.0
2013-03-07,50.16999816894531,50.36000061035156,49.220001220703125,49.5099983215332,1583600.0
2013-03-08,52.810001373291016,52.91999816894531,50.09000015258789,50.279998779296875,3535300.0
2013-03-11,52.54999923706055,53.029998779296875,52.150001525878906,52.45000076293945,1747100.0
2013-03-12,52.40999984741211,52.959999084472656,51.900001525878906,52.47999954223633,1484900.0
2013-03-13,52.77000045776367,53.02000045776367,52.22999954223633,52.470001220703125,1279100.0
2013-03-14,52.790000915527344,52.97999954223633,52.04999923706055,52.97999954223633,1139400.0
2013-03-15,52.310001373291016,52.939998626708984,51.869998931884766,52.59000015258789,2098700.0
2013-03-18,51.369998931884766,51.97999954223633,51.13999938964844,51.81999969482422,1650300.0
2013-03-19,51.900001525878906,52.45000076293945,51.38999938964844,51.66999816894531,1973200.0
2013-03-20,52.47999954223633,52.65999984741211,51.93000030517578,52.33000183105469,1280700.0
2013-03-21,52.2400016784668,52.95000076293945,51.849998474121094,52.040000915527344,1226100.0
2013-03-22,53.7400016784668,54.150001525878906,52.54999923706055,52.54999923706055,1424300.0
2013-03-25,54.2599983215332,54.97999954223633,53.349998474121094,53.939998626708984,1980900.0
2013-03-26,54.34000015258789,54.75,53.36000061035156,54.36000061035156,1234200.0
2013-03-27,54.83000183105469,54.88999938964844,53.5099983215332,53.95000076293945,1165000.0
2013-03-28,54.970001220703125,55.93000030517578,54.54999923706055,54.560001373291016,2357500.0
2013-04-01,54.0,55.54999923706055,53.720001220703125,55.0,1628500.0
2013-04-02,53.93000030517578,55.47999954223633,53.72999954223633,54.52000045776367,1542100.0
2013-04-03,52.630001068115234,54.54999923706055,52.43000030517578,54.45000076293945,2142000.0
2013-04-04,52.95000076293945,53.630001068115234,52.029998779296875,53.59000015258789,1344100.0
2013-04-05,53.22999954223633,53.33000183105469,51.54999923706055,52.25,1724000.0
2013-04-08,52.7400016784668,53.130001068115234,51.279998779296875,52.650001525878906,1710800.0
2013-04-09,52.599998474121094,53.15999984741211,51.90999984741211,52.95000076293945,1535600.0
2013-04-10,54.84000015258789,55.040000915527344,52.95000076293945,53.45000076293945,1646700.0
2013-04-11,54.83000183105469,55.72999954223633,53.63999938964844,54.720001220703125,1040200.0
2013-04-12,55.7400016784668,55.900001525878906,54.310001373291016,54.849998474121094,1342800.0
2013-04-15,54.060001373291016,55.790000915527344,53.81999969482422,55.540000915527344,1571800.0
2013-04-16,54.38999938964844,54.7400016784668,53.25,54.59000015258789,1450600.0
2013-04-17,54.040000915527344,54.31999969482422,52.77000045776367,54.060001373291016,1346300.0
2013-04-18,52.869998931884766,54.150001525878906,51.959999084472656,54.13999938964844,6195700.0
2013-04-19,85.5999984741211,85.9000015258789,80.0999984741211,81.55000305175781,24895000.0
2013-04-22,82.33000183105469,87.47000122070312,80.9000015258789,84.4000015258789,8902000.0
2013-04-23,83.52999877929688,85.22000122070312,82.7699966430664,83.23999786376953,3542700.0
2013-04-24,81.05000305175781,81.55999755859375,78.77999877929688,81.2699966430664,4471000.0
2013-04-25,80.31999969482422,81.19000244140625,79.38999938964844,80.95999908447266,2875200.0
2013-04-26,79.0199966430664,80.9000015258789,78.37000274658203,80.31999969482422,2965100.0
2013-04-29,78.33000183105469,80.41000366210938,78.25,79.0,1892900.0
2013-04-30,76.81999969482422,78.04000091552734,75.95999908447266,77.87999725341797,3698200.0
2013-05-01,76.83000183105469,79.2300033569336,76.66999816894531,77.3499984741211,2466200.0
2013-05-02,77.72000122070312,78.04000091552734,76.16000366210938,76.30000305175781,2159400.0
2013-05-03,75.98999786376953,79.41000366210938,74.61000061035156,75.9000015258789,3752600.0
2013-05-06,77.25,77.80000305175781,75.51000213623047,76.12000274658203,2233300.0
2013-05-07,76.4000015258789,77.38999938964844,75.9800033569336,76.91999816894531,1738900.0
2013-05-08,75.43000030517578,76.43000030517578,74.81999969482422,76.41999816894531,1845600.0
2013-05-09,76.77999877929688,77.12999725341797,74.94999694824219,75.2300033569336,2089200.0
2013-05-10,80.43000030517578,81.04000091552734,76.52999877929688,76.61000061035156,2724600.0
2013-05-13,80.1500015258789,81.83000183105469,79.16999816894531,79.52999877929688,3457400.0
2013-05-14,81.01000213623047,81.76000213623047,80.16000366210938,80.2699966430664,2169900.0
2013-05-15,79.41999816894531,81.0,78.37999725341797,80.19999694824219,1644600.0
2013-05-16,77.88999938964844,79.30999755859375,75.8499984741211,78.66999816894531,2475200.0
2013-05-17,79.48999786376953,79.54000091552734,77.69000244140625,78.72000122070312,2622700.0
2013-05-20,77.37999725341797,79.56999969482422,77.08000183105469,79.02999877929688,2072800.0
2013-05-21,79.47000122070312,79.87000274658203,77.48999786376953,77.61000061035156,1722400.0
2013-05-22,78.43000030517578,81.44999694824219,77.66999816894531,79.4000015258789,1446100.0
2013-05-23,78.4800033569336,79.47000122070312,77.16000366210938,78.19000244140625,1663600.0
2013-05-24,78.4000015258789,78.45999908447266,76.7300033569336,77.5,859300.0
2013-05-28,78.0199966430664,79.61000061035156,76.94000244140625,79.27999877929688,1432900.0
2013-05-29,78.38999938964844,78.95999908447266,76.97000122070312,77.45999908447266,1094400.0
2013-05-30,83.13999938964844,83.94000244140625,78.26000213623047,78.43000030517578,2422800.0
2013-05-31,80.33000183105469,82.97000122070312,80.11000061035156,82.18000030517578,1747700.0
2013-06-03,79.33000183105469,81.0,77.45999908447266,80.83000183105469,1492300.0
2013-06-04,78.36000061035156,80.18000030517578,78.02999877929688,78.7699966430664,1041000.0
2013-06-05,76.94999694824219,79.44999694824219,76.16000366210938,78.37999725341797,1737300.0
2013-06-06,78.0199966430664,79.1500015258789,77.0999984741211,77.30000305175781,1564200.0
2013-06-07,82.80999755859375,84.72000122070312,77.97000122070312,77.98999786376953,3126500.0
2013-06-10,83.13999938964844,83.16999816894531,80.70999908447266,82.66000366210938,1511400.0
2013-06-11,81.4000015258789,84.83999633789062,81.08999633789062,81.91999816894531,1616700.0
2013-06-12,80.2300033569336,83.0199966430664,79.79000091552734,82.08000183105469,928200.0
2013-06-13,82.66000366210938,84.62000274658203,78.79000091552734,82.25,1945900.0
2013-06-14,80.30999755859375,82.8499984741211,79.91000366210938,82.31999969482422,1456300.0
2013-06-17,78.75,81.5,77.55999755859375,81.22000122070312,1821400.0
2013-06-18,78.80000305175781,79.58999633789062,77.44999694824219,79.08000183105469,1967900.0
2013-06-19,77.87000274658203,80.41999816894531,77.8499984741211,79.06999969482422,1685200.0
2013-06-20,76.16000366210938,77.7300033569336,75.30000305175781,76.80000305175781,1877200.0
2013-06-21,75.9800033569336,76.87000274658203,74.19999694824219,75.88999938964844,4288600.0
2013-06-24,76.66999816894531,77.18000030517578,73.4000015258789,75.02999877929688,1495200.0
2013-06-25,78.0999984741211,78.91000366210938,77.08000183105469,77.33999633789062,1070800.0
2013-06-26,80.31999969482422,81.31999969482422,78.0199966430664,78.7699966430664,1495100.0
2013-06-27,80.52999877929688,81.7699966430664,79.66000366210938,81.55999755859375,1074800.0
2013-06-28,80.05999755859375,81.37999725341797,79.54000091552734,80.19999694824219,2204400.0
2013-07-01,80.43000030517578,85.47000122070312,80.30000305175781,81.44000244140625,2012800.0
2013-07-02,79.5199966430664,81.87999725341797,78.81999969482422,80.5999984741211,1620300.0
2013-07-03,80.62999725341797,80.86000061035156,79.05999755859375,79.62999725341797,863200.0
2013-07-05,82.43000030517578,82.4800033569336,80.16999816894531,81.20999908447266,696800.0
2013-07-08,80.37999725341797,83.25,80.01000213623047,83.25,915300.0
2013-07-09,79.98999786376953,82.0,79.01000213623047,80.70999908447266,1069600.0
2013-07-10,81.63999938964844,81.7300033569336,79.76000213623047,80.0999984741211,1161100.0
2013-07-11,84.69999694824219,84.77999877929688,81.86000061035156,82.05000305175781,1475900.0
2013-07-12,87.79000091552734,88.0,83.29000091552734,84.55000305175781,2087100.0
2013-07-15,86.75,87.62999725341797,85.66000366210938,87.08999633789062,1079000.0
2013-07-16,85.48999786376953,87.0,84.9800033569336,86.41999816894531,1124400.0
2013-07-17,85.51000213623047,86.80000305175781,85.19999694824219,85.19999694824219,804400.0
2013-07-18,86.79000091552734,86.93000030517578,85.0999984741211,85.98999786376953,715600.0
2013-07-19,88.51000213623047,89.95999908447266,86.69999694824219,86.98999786376953,2228700.0
2013-07-22,88.23999786376953,89.36000061035156,87.0,89.01000213623047,1805100.0
2013-07-23,86.55000305175781,88.80999755859375,86.27999877929688,87.94999694824219,1219100.0
2013-07-24,85.26000213623047,87.4800033569336,84.5,86.94999694824219,1293600.0
2013-07-25,87.62000274658203,87.88999938964844,84.0,84.7699966430664,1281300.0
2013-07-26,80.70999908447266,82.19999694824219,79.5999984741211,80.22000122070312,4072300.0
2013-07-29,79.66000366210938,81.33999633789062,79.12999725341797,79.98999786376953,1588000.0
2013-07-30,81.91000366210938,85.72000122070312,81.0,81.48999786376953,3692700.0
2013-07-31,79.80000305175781,83.23999786376953,79.6500015258789,82.37000274658203,2060900.0
2013-08-01,80.72000122070312,81.9800033569336,80.26000213623047,80.58999633789062,2086300.0
2013-08-02,79.44000244140625,81.20999908447266,78.5199966430664,80.68000030517578,1319800.0
2013-08-05,78.98999786376953,79.80999755859375,78.02999877929688,79.48999786376953,1036500.0
2013-08-06,77.33000183105469,78.9800033569336,76.86000061035156,78.66000366210938,930700.0
2013-08-07,78.05000305175781,78.5199966430664,76.80000305175781,77.30999755859375,974400.0
2013-08-08,77.66999816894531,78.41999816894531,77.22000122070312,78.41999816894531,707500.0
2013-08-09,77.1500015258789,78.11000061035156,76.77999877929688,77.29000091552734,798600.0
2013-08-12,77.4800033569336,77.83999633789062,76.05999755859375,76.83999633789062,1062400.0
2013-08-13,77.52999877929688,78.06999969482422,76.04000091552734,77.69000244140625,1679000.0
2013-08-14,78.25,78.97000122070312,76.4000015258789,77.11000061035156,1286000.0
2013-08-15,76.95999908447266,78.26000213623047,76.5999984741211,77.38999938964844,1440000.0
2013-08-16,76.51000213623047,77.36000061035156,76.25,76.86000061035156,3036200.0
2013-08-19,75.27999877929688,76.83000183105469,75.22000122070312,76.44999694824219,976400.0
2013-08-20,76.55000305175781,77.19000244140625,75.01000213623047,75.33999633789062,953400.0
2013-08-21,76.3499984741211,78.13999938964844,75.80000305175781,76.51000213623047,1010400.0
2013-08-22,78.4000015258789,78.5999984741211,76.79000091552734,76.83999633789062,779600.0
2013-08-23,77.77999877929688,79.0,77.29000091552734,78.4000015258789,835900.0
2013-08-26,77.94999694824219,78.7300033569336,77.41999816894531,77.69000244140625,717400.0
2013-08-27,75.0,77.37999725341797,74.66999816894531,77.02999877929688,1055400.0
2013-08-28,75.94000244140625,77.01000213623047,74.9000015258789,75.13999938964844,1084700.0
2013-08-29,77.25,78.1500015258789,75.54000091552734,75.79000091552734,704600.0
2013-08-30,75.1500015258789,77.86000061035156,74.83000183105469,77.12000274658203,2105200.0
2013-09-03,75.37999725341797,77.56999969482422,74.0199966430664,76.19999694824219,2346400.0
2013-09-04,78.30000305175781,78.55000305175781,74.91000366210938,75.43000030517578,1279300.0
2013-09-05,78.37999725341797,79.91000366210938,78.12000274658203,78.12999725341797,945900.0
2013-09-06,78.98999786376953,79.19999694824219,75.7300033569336,79.05999755859375,1500400.0
2013-09-09,81.93000030517578,82.16000366210938,78.25,79.12999725341797,1316900.0
2013-09-10,81.31999969482422,82.73999786376953,79.5,82.44999694824219,1295700.0
2013-09-11,79.80999755859375,81.5,79.26000213623047,81.37000274658203,974000.0
2013-09-12,81.4000015258789,82.13999938964844,80.26000213623047,81.76000213623047,2285600.0
2013-09-13,78.25,81.30000305175781,77.06999969482422,81.29000091552734,2737400.0
2013-09-16,76.18000030517578,79.48999786376953,75.91000366210938,79.05999755859375,1844200.0
2013-09-17,78.02999877929688,78.20999908447266,76.08999633789062,76.13999938964844,1532900.0
2013-09-18,77.11000061035156,78.52999877929688,76.69000244140625,78.18000030517578,1685800.0
2013-09-19,76.29000091552734,77.37000274658203,76.0,77.2300033569336,2408700.0
2013-09-20,76.1500015258789,77.75,75.37000274658203,77.01000213623047,42258300.0
2013-09-23,75.58999633789062,76.73999786376953,74.94000244140625,76.55000305175781,3251200.0
2013-09-24,74.52999877929688,75.69999694824219,73.43000030517578,75.13999938964844,2845200.0
2013-09-25,74.66999816894531,75.70999908447266,74.44000244140625,74.55000305175781,3181900.0
2013-09-26,76.52999877929688,76.58999633789062,74.33999633789062,74.66999816894531,1564400.0
2013-09-27,76.0999984741211,77.51000213623047,75.16000366210938,75.68000030517578,1028600.0
2013-09-30,75.81999969482422,77.19999694824219,74.97000122070312,75.31999969482422,1277200.0
2013-10-01,77.0199966430664,77.12000274658203,74.98999786376953,76.0199966430664,1292800.0
2013-10-02,76.73999786376953,76.83000183105469,75.48999786376953,76.26000213623047,1049300.0
2013-10-03,77.16000366210938,77.6500015258789,75.91999816894531,76.75,2017200.0
2013-10-04,77.20999908447266,77.83999633789062,76.5999984741211,77.51000213623047,1316900.0
2013-10-07,75.4800033569336,76.31999969482422,75.06999969482422,76.05000305175781,936100.0
2013-10-08,72.22000122070312,75.8499984741211,71.5,75.41000366210938,2216700.0
2013-10-09,70.1500015258789,72.58999633789062,68.70999908447266,72.4000015258789,2638900.0
2013-10-10,70.98999786376953,71.61000061035156,69.44999694824219,70.12000274658203,1537700.0
2013-10-11,70.91999816894531,71.0,68.88999938964844,70.48999786376953,1684800.0
2013-10-14,73.70999908447266,74.0199966430664,69.63999938964844,69.73999786376953,1722700.0
2013-10-15,73.3499984741211,74.1500015258789,72.41999816894531,72.48999786376953,1994900.0
2013-10-16,75.45999908447266,75.91999816894531,73.43000030517578,74.12999725341797,1766500.0
2013-10-17,76.86000061035156,77.4800033569336,74.4000015258789,75.12999725341797,1420800.0
2013-10-18,77.05999755859375,78.0,74.95999908447266,77.08000183105469,2234500.0
2013-10-21,74.63999938964844,77.52999877929688,74.51000213623047,77.30000305175781,1873700.0
2013-10-22,77.62000274658203,77.9800033569336,74.94000244140625,75.12999725341797,1525300.0
2013-10-23,75.61000061035156,77.9800033569336,75.26000213623047,77.0999984741211,1737400.0
2013-10-24,76.91000366210938,77.73999786376953,75.61000061035156,75.75,1252500.0
2013-10-25,76.83000183105469,78.37999725341797,76.0,77.69999694824219,1619500.0
2013-10-28,77.83000183105469,78.01000213623047,76.20999908447266,76.66999816894531,1449400.0
2013-10-29,76.08999633789062,76.87999725341797,72.56999969482422,76.08000183105469,3696400.0
2013-10-30,71.75,75.37000274658203,70.76000213623047,74.97000122070312,2685100.0
2013-10-31,71.3499984741211,72.37999725341797,70.25,71.75,2462000.0
2013-11-01,67.36000061035156,70.31999969482422,66.80999755859375,70.16000366210938,3938900.0
2013-11-04,66.20999908447266,67.8499984741211,65.8499984741211,67.30999755859375,2780900.0
2013-11-05,65.37999725341797,66.83000183105469,64.94999694824219,66.11000061035156,1903000.0
2013-11-06,62.599998474121094,65.4000015258789,61.959999084472656,65.08999633789062,4705500.0
2013-11-07,61.029998779296875,63.84000015258789,60.970001220703125,63.70000076293945,1916200.0
2013-11-08,61.060001373291016,62.25,60.41999816894531,60.86000061035156,2187800.0
2013-11-11,60.54999923706055,61.650001525878906,60.099998474121094,61.29999923706055,2084300.0
2013-11-12,60.18000030517578,60.560001373291016,58.060001373291016,60.0099983215332,3606400.0
2013-11-13,61.20000076293945,62.130001068115234,59.13999938964844,59.83000183105469,2560000.0
2013-11-14,61.029998779296875,61.70000076293945,60.599998474121094,61.599998474121094,974400.0
2013-11-15,63.38999938964844,63.41999816894531,60.869998931884766,60.869998931884766,3083600.0
2013-11-18,61.689998626708984,63.97999954223633,61.2400016784668,63.209999084472656,2132300.0
2013-11-19,62.380001068115234,62.75,61.25,61.59000015258789,1827200.0
2013-11-20,65.13999938964844,67.69000244140625,62.38999938964844,62.529998779296875,3471600.0
2013-11-21,66.2300033569336,66.48999786376953,65.13999938964844,65.23999786376953,1592600.0
2013-11-22,66.27999877929688,67.7300033569336,65.9800033569336,66.62999725341797,1684700.0
2013-11-25,67.95999908447266,69.0,66.75,67.44000244140625,1566400.0
2013-11-26,68.37000274658203,68.56999969482422,67.0999984741211,68.12000274658203,2132700.0
2013-11-27,68.31999969482422,68.79000091552734,67.58000183105469,68.37000274658203,1130200.0
2013-11-29,69.41999816894531,70.69000244140625,68.80000305175781,68.80000305175781,957900.0
2013-12-02,69.25,70.18000030517578,68.93000030517578,69.5999984741211,1256700.0
2013-12-03,67.66000366210938,69.04000091552734,67.31999969482422,68.80999755859375,1646700.0
2013-12-04,67.33000183105469,68.0999984741211,66.80000305175781,67.51000213623047,1556800.0
2013-12-05,66.44999694824219,67.43000030517578,65.9800033569336,67.13999938964844,1561600.0
2013-12-06,66.44999694824219,67.27999877929688,65.7699966430664,67.12999725341797,1240000.0
2013-12-09,66.75,66.87000274658203,65.9800033569336,66.55999755859375,1451500.0
2013-12-10,66.2300033569336,67.12000274658203,65.41000366210938,66.7300033569336,1091300.0
2013-12-11,64.38999938964844,66.2300033569336,64.18000030517578,66.12000274658203,1195800.0
2013-12-12,65.36000061035156,66.5,64.12000274658203,64.37999725341797,1262400.0
2013-12-13,65.18000030517578,65.91000366210938,64.12000274658203,65.11000061035156,1146500.0
2013-12-16,64.76000213623047,66.63999938964844,63.90999984741211,65.68000030517578,1212900.0
2013-12-17,65.58000183105469,65.80999755859375,63.650001525878906,64.58999633789062,1345000.0
2013-12-18,68.62999725341797,69.61000061035156,66.0,66.0999984741211,3004500.0
2013-12-19,69.94999694824219,71.0,67.0,67.0,3968900.0
2013-12-20,71.83000183105469,71.93000030517578,69.93000030517578,70.52999877929688,3661900.0
2013-12-23,73.4800033569336,73.88999938964844,72.0,72.4000015258789,1496800.0
2013-12-24,73.48999786376953,73.87000274658203,72.83999633789062,73.5,449500.0
2013-12-26,73.80999755859375,74.05000305175781,72.76000213623047,73.62999725341797,698700.0
2013-12-27,73.44999694824219,74.08000183105469,72.98999786376953,74.01000213623047,633500.0
2013-12-30,73.88999938964844,74.3499984741211,72.83999633789062,73.5999984741211,624700.0
2013-12-31,74.30000305175781,74.69999694824219,73.70999908447266,74.06999969482422,782400.0
2014-01-02,73.83000183105469,74.1500015258789,72.87999725341797,74.06999969482422,966800.0
2014-01-03,73.44999694824219,74.62999725341797,73.16999816894531,74.01000213623047,799600.0
2014-01-06,75.5,75.94000244140625,74.11000061035156,74.91999816894531,1699600.0
2014-01-07,74.48999786376953,75.83000183105469,73.97000122070312,75.75,1021400.0
2014-01-08,75.2300033569336,75.37999725341797,74.0999984741211,74.55000305175781,882600.0
2014-01-09,76.31999969482422,77.0,74.95999908447266,75.44000244140625,1660200.0
2014-01-10,78.20999908447266,78.22000122070312,75.70999908447266,76.06999969482422,1204300.0
2014-01-13,77.04000091552734,78.72000122070312,76.16000366210938,77.83999633789062,2865100.0
2014-01-14,79.37999725341797,79.47000122070312,77.36000061035156,77.36000061035156,1841000.0
2014-01-15,78.7699966430664,79.22000122070312,78.19999694824219,79.0999984741211,1221600.0
2014-01-16,81.0,81.02999877929688,78.7699966430664,79.16999816894531,1503200.0
2014-01-17,82.08999633789062,82.80999755859375,80.63999938964844,80.9800033569336,1978400.0
2014-01-21,85.4800033569336,85.8499984741211,81.75,82.86000061035156,2635100.0
2014-01-22,84.12000274658203,87.7699966430664,83.44999694824219,85.68000030517578,2397900.0
2014-01-23,83.83000183105469,84.19999694824219,82.48999786376953,83.3499984741211,1251200.0
2014-01-24,79.7699966430664,83.12000274658203,79.75,83.12000274658203,1847400.0
2014-01-27,79.37000274658203,80.97000122070312,77.01000213623047,79.75,2657100.0
2014-01-28,79.30000305175781,81.2300033569336,78.98999786376953,79.69000244140625,1340700.0
2014-01-29,78.81999969482422,81.75,77.8499984741211,78.55999755859375,1973700.0
2014-01-30,82.1500015258789,84.37999725341797,80.05000305175781,80.81999969482422,2458500.0
2014-01-31,79.04000091552734,81.0,78.95999908447266,80.69999694824219,1572700.0
2014-02-03,77.62999725341797,79.83999633789062,77.16000366210938,78.5,2403900.0
2014-02-04,79.1500015258789,79.69999694824219,76.77999877929688,76.94999694824219,2141200.0
2014-02-05,77.41000366210938,78.7300033569336,75.88999938964844,78.12000274658203,1843600.0
2014-02-06,78.16999816894531,79.23999786376953,76.23999786376953,76.44999694824219,1685300.0
2014-02-07,81.41000366210938,81.45999908447266,78.2300033569336,78.69000244140625,1465400.0
2014-02-10,82.16999816894531,82.30000305175781,80.94999694824219,81.0999984741211,1590400.0
2014-02-11,84.9800033569336,85.0,81.55999755859375,82.27999877929688,1439000.0
2014-02-12,83.9000015258789,85.88999938964844,83.48999786376953,84.54000091552734,1265800.0
2014-02-13,85.0,85.6500015258789,82.02999877929688,83.38999938964844,1492700.0
2014-02-14,81.61000061035156,84.9800033569336,81.05000305175781,84.37999725341797,1772000.0
2014-02-18,82.0,83.30000305175781,81.91999816894531,82.02999877929688,2043400.0
2014-02-19,82.5999984741211,84.41000366210938,81.61000061035156,81.95999908447266,1241500.0
2014-02-20,84.01000213623047,84.45999908447266,81.86000061035156,83.06999969482422,1234400.0
2014-02-21,84.80999755859375,86.12000274658203,83.4800033569336,84.44000244140625,1911500.0
2014-02-24,83.94999694824219,85.29000091552734,83.76000213623047,85.29000091552734,1287300.0
2014-02-25,84.62000274658203,85.9800033569336,83.56999969482422,84.20999908447266,1292700.0
2014-02-26,83.94999694824219,85.22000122070312,83.44999694824219,84.62999725341797,1128900.0
2014-02-27,83.16000366210938,84.56999969482422,82.38999938964844,84.23999786376953,1374800.0
2014-02-28,80.86000061035156,84.25,79.33000183105469,83.4800033569336,1786100.0
2014-03-03,81.55999755859375,83.25,79.56999969482422,80.25,1134700.0
2014-03-04,83.12000274658203,83.81999969482422,81.6500015258789,82.54000091552734,1204800.0
2014-03-05,82.95999908447266,83.41999816894531,82.08000183105469,83.2699966430664,914200.0
2014-03-06,79.94000244140625,83.58999633789062,79.33000183105469,83.51000213623047,1522600.0
2014-03-07,79.94000244140625,81.5999984741211,76.30999755859375,80.51000213623047,1706700.0
2014-03-10,79.6500015258789,79.91999816894531,77.91999816894531,79.5999984741211,1316300.0
2014-03-11,79.19000244140625,80.55999755859375,78.4800033569336,79.98999786376953,1201000.0
2014-03-12,79.87000274658203,80.1500015258789,78.05000305175781,78.63999938964844,946300.0
2014-03-13,77.86000061035156,80.0,77.11000061035156,79.91999816894531,1130400.0
2014-03-14,78.31999969482422,79.76000213623047,76.9000015258789,77.56999969482422,1179300.0
2014-03-17,77.69999694824219,79.51000213623047,77.0199966430664,77.5,1301600.0
2014-03-18,79.0,79.94999694824219,77.69000244140625,78.0,959600.0
2014-03-19,77.80000305175781,79.19999694824219,77.16000366210938,78.7300033569336,1361800.0
2014-03-20,77.7699966430664,78.56999969482422,76.5999984741211,77.72000122070312,957300.0
2014-03-21,73.83000183105469,77.75,72.81999969482422,77.5,3525900.0
2014-03-24,72.44000244140625,74.5999984741211,70.58000183105469,74.30000305175781,1982600.0
2014-03-25,71.9000015258789,73.91999816894531,70.30999755859375,72.75,1409800.0
2014-03-26,70.44000244140625,72.7699966430664,69.86000061035156,72.55999755859375,1656900.0
2014-03-27,70.77999877929688,71.6500015258789,68.23999786376953,70.30000305175781,1786200.0
2014-03-28,67.80000305175781,72.66999816894531,67.48999786376953,71.06999969482422,1425600.0
2014-03-31,70.72000122070312,71.3499984741211,68.01000213623047,68.16999816894531,1860600.0
2014-04-01,71.87000274658203,73.12000274658203,70.76000213623047,71.31999969482422,2319500.0
2014-04-02,72.30000305175781,73.0999984741211,71.6500015258789,72.0,1316700.0
2014-04-03,69.12000274658203,72.73999786376953,67.93000030517578,71.95999908447266,1720700.0
2014-04-04,65.83999633789062,70.1500015258789,65.44000244140625,70.05999755859375,2207100.0
2014-04-07,66.4000015258789,67.23999786376953,64.05000305175781,66.0,1646400.0
2014-04-08,65.3499984741211,67.0,64.5999984741211,65.83999633789062,1677400.0
2014-04-09,69.94999694824219,70.05999755859375,65.31999969482422,65.58999633789062,2107100.0
2014-04-10,65.69000244140625,69.80999755859375,65.30999755859375,69.31999969482422,2545700.0
2014-04-11,63.060001373291016,67.63999938964844,63.0,64.97000122070312,2139900.0
2014-04-14,62.439998626708984,65.13999938964844,61.189998626708984,64.05000305175781,1695800.0
2014-04-15,63.25,63.970001220703125,59.790000915527344,62.83000183105469,1886000.0
2014-04-16,64.38999938964844,64.81999969482422,62.83000183105469,63.810001373291016,1459500.0
2014-04-17,64.16999816894531,65.68000030517578,63.41999816894531,64.18000030517578,1387400.0
2014-04-21,65.47000122070312,65.55999755859375,63.040000915527344,64.5199966430664,1103800.0
2014-04-22,68.30000305175781,69.05000305175781,65.66999816894531,65.69000244140625,1862200.0
2014-04-23,66.91999816894531,69.48999786376953,66.16999816894531,69.48999786376953,1445200.0
2014-04-24,66.18000030517578,67.48999786376953,64.05000305175781,66.95999908447266,1204700.0
2014-04-25,64.19000244140625,66.31999969482422,64.0199966430664,65.55000305175781,1120400.0
2014-04-28,64.51000213623047,66.0999984741211,62.41999816894531,64.63999938964844,1333500.0
2014-04-29,67.56999969482422,67.68000030517578,64.19000244140625,64.97000122070312,1282200.0
2014-04-30,67.69999694824219,67.98999786376953,65.94000244140625,67.2699966430664,1466200.0
2014-05-01,68.94999694824219,69.70999908447266,66.52999877929688,67.54000091552734,1832800.0
2014-05-02,66.37000274658203,71.68000030517578,66.30000305175781,69.37000274658203,2812400.0
2014-05-05,68.41000366210938,68.5,64.80999755859375,65.41000366210938,1467900.0
2014-05-06,66.55999755859375,68.75,66.47000122070312,68.4000015258789,1373600.0
2014-05-07,65.16999816894531,67.06999969482422,64.2300033569336,66.48999786376953,1380900.0
2014-05-08,63.79999923706055,66.13999938964844,63.459999084472656,65.12999725341797,1309600.0
2014-05-09,65.05000305175781,65.0999984741211,62.40999984741211,63.900001525878906,1245900.0
2014-05-12,67.73999786376953,67.76000213623047,65.12999725341797,65.80999755859375,1462700.0
2014-05-13,66.70999908447266,67.93000030517578,66.31999969482422,67.62000274658203,827200.0
2014-05-14,67.69000244140625,68.27999877929688,65.31999969482422,66.8499984741211,1028800.0
2014-05-15,65.45999908447266,67.4800033569336,65.0199966430664,66.69000244140625,1538500.0
2014-05-16,65.02999877929688,66.11000061035156,63.599998474121094,65.58999633789062,2018800.0
2014-05-19,67.22000122070312,67.4800033569336,64.27999877929688,65.0,1317200.0
2014-05-20,65.48999786376953,67.43000030517578,65.05999755859375,67.27999877929688,1071400.0
2014-05-21,67.1500015258789,67.19000244140625,65.47000122070312,65.51000213623047,1076100.0
2014-05-22,71.18000030517578,71.4800033569336,67.5,68.23999786376953,2010700.0
2014-05-23,71.04000091552734,71.8499984741211,70.01000213623047,71.51000213623047,1118600.0
2014-05-27,73.36000061035156,73.37999725341797,71.33000183105469,72.06999969482422,1593600.0
2014-05-28,71.72000122070312,73.4800033569336,71.6500015258789,73.43000030517578,1460300.0
2014-05-29,72.80999755859375,72.95999908447266,71.41999816894531,72.30999755859375,1321000.0
2014-05-30,72.26000213623047,72.95999908447266,71.33000183105469,72.95999908447266,1173600.0
2014-06-02,72.62999725341797,72.9800033569336,71.54000091552734,72.16000366210938,1173000.0
2014-06-03,72.95999908447266,72.9800033569336,71.0,71.69999694824219,975500.0
2014-06-04,72.63999938964844,73.5999984741211,72.23999786376953,72.5999984741211,1581900.0
2014-06-05,73.05999755859375,73.44999694824219,71.61000061035156,72.62999725341797,1397700.0
2014-06-06,73.48999786376953,73.6500015258789,72.47000122070312,73.6500015258789,1185200.0
2014-06-09,74.61000061035156,75.43000030517578,73.30000305175781,73.63999938964844,1114000.0
2014-06-10,74.04000091552734,75.2300033569336,72.79000091552734,74.30000305175781,1307500.0
2014-06-11,74.08000183105469,74.69999694824219,73.22000122070312,73.37999725341797,1033100.0
2014-06-12,73.5,74.93000030517578,73.02999877929688,73.77999877929688,1029000.0
2014-06-13,73.48999786376953,73.91000366210938,72.55000305175781,73.87999725341797,806300.0
2014-06-16,67.12000274658203,71.0199966430664,67.0199966430664,69.16000366210938,3436200.0
2014-06-17,65.88999938964844,67.75,65.66000366210938,66.97000122070312,1568200.0
2014-06-18,65.08000183105469,66.30000305175781,64.19000244140625,66.2300033569336,2213200.0
2014-06-19,64.62999725341797,65.48999786376953,63.68000030517578,65.4000015258789,2181900.0
2014-06-20,64.95999908447266,65.05000305175781,63.970001220703125,64.95999908447266,2685900.0
2014-06-23,66.61000061035156,67.5999984741211,64.72000122070312,65.05999755859375,2165100.0
2014-06-24,93.52999877929688,98.80000305175781,89.93000030517578,98.0199966430664,25236800.0
2014-06-25,89.86000061035156,93.3499984741211,89.2699966430664,92.26000213623047,7001200.0
2014-06-26,93.16999816894531,93.30000305175781,88.2699966430664,89.0,5511800.0
2014-06-27,93.7699966430664,94.0,91.91999816894531,93.08999633789062,2179700.0
2014-06-30,94.68000030517578,94.88999938964844,93.05000305175781,93.7699966430664,2475500.0
2014-07-01,95.8499984741211,96.29000091552734,93.73999786376953,93.87000274658203,2150100.0
2014-07-02,98.02999877929688,98.7300033569336,95.33000183105469,95.3499984741211,3178600.0
2014-07-03,98.80000305175781,99.0,97.33999633789062,97.80000305175781,1300900.0
2014-07-07,96.83999633789062,99.58000183105469,96.08000183105469,97.70999908447266,2146600.0
2014-07-08,95.04000091552734,97.30999755859375,94.75,96.87999725341797,2747600.0
2014-07-09,98.0999984741211,98.6500015258789,94.88999938964844,95.54000091552734,1898200.0
2014-07-10,97.81999969482422,98.48999786376953,95.05000305175781,96.1500015258789,1330200.0
2014-07-11,99.06999969482422,99.73999786376953,97.13999938964844,98.08000183105469,1755600.0
2014-07-14,98.37999725341797,99.29000091552734,97.02999877929688,99.16000366210938,1246700.0
2014-07-15,96.52999877929688,98.48999786376953,95.25,98.26000213623047,1558400.0
2014-07-16,96.83000183105469,97.22000122070312,94.41999816894531,96.69999694824219,1618900.0
2014-07-17,94.48999786376953,96.68000030517578,94.30999755859375,95.83000183105469,1633000.0
2014-07-18,97.19999694824219,97.77999877929688,94.4000015258789,95.05999755859375,1964400.0
2014-07-21,96.30999755859375,97.19999694824219,95.3499984741211,96.69999694824219,1152800.0
2014-07-22,97.73999786376953,98.08000183105469,95.75,96.5999984741211,1499300.0
2014-07-23,98.13999938964844,98.61000061035156,97.44000244140625,97.73999786376953,1458100.0
2014-07-24,95.7699966430664,98.44999694824219,95.68000030517578,97.87000274658203,1959100.0
2014-07-25,95.75,96.80999755859375,94.66999816894531,96.01000213623047,1259000.0
2014-07-28,95.55999755859375,96.29000091552734,95.23999786376953,95.4800033569336,1178300.0
2014-07-29,95.55999755859375,96.62999725341797,95.25,95.4000015258789,1449700.0
2014-07-30,92.01000213623047,95.23999786376953,91.30999755859375,93.48999786376953,2295400.0
2014-07-31,88.91000366210938,91.8499984741211,88.11000061035156,90.63999938964844,2470100.0
2014-08-01,87.52999877929688,90.37000274658203,86.55999755859375,89.5999984741211,2479400.0
2014-08-04,86.69000244140625,89.98999786376953,86.0999984741211,88.37000274658203,1964600.0
2014-08-05,87.0,88.05999755859375,85.69999694824219,86.18000030517578,1492700.0
2014-08-06,86.80999755859375,87.55000305175781,85.70999908447266,86.30999755859375,1195400.0
2014-08-07,84.73999786376953,87.44999694824219,84.5999984741211,86.94000244140625,1388800.0
2014-08-08,86.41999816894531,86.98999786376953,85.18000030517578,85.19999694824219,986400.0
2014-08-11,86.19999694824219,86.70999908447266,84.47000122070312,85.97000122070312,959500.0
2014-08-12,85.41000366210938,86.58999633789062,84.94000244140625,86.0199966430664,710200.0
2014-08-13,88.75,89.12999725341797,84.41000366210938,84.41000366210938,1386800.0
2014-08-14,90.37000274658203,90.43000030517578,88.11000061035156,88.45999908447266,1156400.0
2014-08-15,90.87999725341797,91.8499984741211,89.55000305175781,90.87000274658203,1053300.0
2014-08-18,91.30000305175781,92.4000015258789,90.61000061035156,91.11000061035156,1147800.0
2014-08-19,91.91999816894531,92.25,90.68000030517578,90.8499984741211,894200.0
2014-08-20,91.30000305175781,92.7300033569336,90.56999969482422,91.45999908447266,1071400.0
2014-08-21,88.98999786376953,91.87999725341797,88.37999725341797,91.31999969482422,1007400.0
2014-08-22,90.22000122070312,90.62999725341797,88.66999816894531,89.5,862400.0
2014-08-25,91.76000213623047,92.55000305175781,90.51000213623047,91.12999725341797,971900.0
2014-08-26,93.63999938964844,94.5,90.88999938964844,90.88999938964844,1893600.0
2014-08-27,93.02999877929688,94.30000305175781,92.70999908447266,94.02999877929688,837000.0
2014-08-28,92.80000305175781,94.08000183105469,92.33999633789062,92.55000305175781,557400.0
2014-08-29,93.56999969482422,94.0,92.4000015258789,93.08000183105469,723200.0
2014-09-02,92.95999908447266,94.30000305175781,91.69000244140625,94.29000091552734,1289800.0
2014-09-03,92.81999969482422,93.98999786376953,92.26000213623047,93.19999694824219,660100.0
2014-09-04,91.55000305175781,93.41000366210938,90.98999786376953,92.98999786376953,864900.0
2014-09-05,95.04000091552734,96.30999755859375,93.55000305175781,94.68000030517578,2065600.0
2014-09-08,94.48999786376953,96.4000015258789,94.0199966430664,95.06999969482422,1353100.0
2014-09-09,93.12000274658203,94.4800033569336,92.4800033569336,94.16999816894531,967000.0
2014-09-10,94.73999786376953,94.9800033569336,92.80000305175781,93.16999816894531,1705200.0
2014-09-11,94.25,96.19999694824219,92.2699966430664,94.30000305175781,1339400.0
2014-09-12,92.98999786376953,93.9800033569336,92.05000305175781,93.97000122070312,1215500.0
2014-09-15,92.12999725341797,92.80999755859375,91.2699966430664,92.80999755859375,1150800.0
2014-09-16,93.86000061035156,94.30000305175781,91.04000091552734,92.22000122070312,1549600.0
2014-09-17,94.5,94.91999816894531,92.04000091552734,94.30000305175781,1275200.0
2014-09-18,97.3499984741211,97.41999816894531,94.31999969482422,95.0,1413900.0
2014-09-19,103.75,105.52999877929688,97.54000091552734,98.12000274658203,6299300.0
2014-09-22,104.70999908447266,105.37000274658203,102.70999908447266,103.79000091552734,2695700.0
2014-09-23,104.83999633789062,105.72000122070312,102.77999877929688,104.27999877929688,2410200.0
2014-09-24,111.9800033569336,112.0999984741211,104.0999984741211,104.83999633789062,3776000.0
2014-09-25,110.27999877929688,112.70999908447266,109.97000122070312,111.43000030517578,2646600.0
2014-09-26,113.5999984741211,114.23999786376953,110.91999816894531,112.36000061035156,2232300.0
2014-09-29,113.9000015258789,116.87999725341797,110.91000366210938,112.98999786376953,2066800.0
2014-09-30,112.30999755859375,114.43000030517578,110.58000183105469,113.37000274658203,2439600.0
2014-10-01,107.25,112.88999938964844,105.2699966430664,112.87999725341797,2743600.0
2014-10-02,104.80000305175781,107.37000274658203,101.5199966430664,107.13999938964844,2361700.0
2014-10-03,108.58999633789062,109.08000183105469,103.79000091552734,105.37000274658203,1954100.0
2014-10-06,105.76000213623047,110.55000305175781,104.4000015258789,109.37000274658203,1462500.0
2014-10-07,102.83000183105469,106.04000091552734,102.72000122070312,104.69999694824219,1237100.0
2014-10-08,107.0199966430664,107.66999816894531,102.52999877929688,103.4800033569336,1467000.0
2014-10-09,105.2699966430664,109.1500015258789,103.77999877929688,105.79000091552734,1578300.0
2014-10-10,104.7300033569336,108.41000366210938,104.11000061035156,105.26000213623047,2012000.0
2014-10-13,105.91000366210938,109.94000244140625,105.62999725341797,106.73999786376953,2409300.0
2014-10-14,104.26000213623047,107.79000091552734,103.30000305175781,107.0199966430664,1801700.0
2014-10-15,101.0999984741211,103.75,96.43000030517578,102.0,2353900.0
2014-10-16,101.26000213623047,103.19000244140625,97.7699966430664,99.25,1822700.0
2014-10-17,102.3499984741211,102.94999694824219,99.26000213623047,101.12999725341797,1825800.0
2014-10-20,104.7699966430664,105.0,101.8499984741211,102.51000213623047,1178600.0
2014-10-21,108.16000366210938,110.91000366210938,104.51000213623047,105.86000061035156,1891100.0
2014-10-22,106.16999816894531,111.0,106.0,109.36000061035156,1539700.0
2014-10-23,108.08999633789062,109.55000305175781,106.33000183105469,107.02999877929688,1261200.0
2014-10-24,109.91000366210938,110.25,107.06999969482422,108.12000274658203,939300.0
2014-10-27,111.58999633789062,111.77999877929688,107.86000061035156,109.33999633789062,1204900.0
2014-10-28,114.06999969482422,115.23999786376953,111.77999877929688,112.37000274658203,2169900.0
2014-10-29,109.91000366210938,113.91999816894531,108.0199966430664,113.83000183105469,2447500.0
2014-10-30,110.8499984741211,111.81999969482422,108.61000061035156,109.20999908447266,1398400.0
2014-10-31,112.63999938964844,114.9800033569336,111.0199966430664,113.75,1664600.0
2014-11-03,112.9800033569336,113.3499984741211,111.61000061035156,112.63999938964844,1046800.0
2014-11-04,114.0999984741211,115.5199966430664,111.91000366210938,112.31999969482422,1196300.0
2014-11-05,111.58999633789062,114.98999786376953,110.91000366210938,114.66999816894531,1099300.0
2014-11-06,117.29000091552734,117.61000061035156,111.8499984741211,112.43000030517578,1533600.0
2014-11-07,115.93000030517578,117.19000244140625,113.79000091552734,116.83000183105469,1307200.0
2014-11-10,116.94000244140625,117.55999755859375,114.0,116.16000366210938,1131700.0
2014-11-11,117.48999786376953,117.97000122070312,116.06999969482422,116.94000244140625,856300.0
2014-11-12,116.68000030517578,117.4800033569336,114.44999694824219,117.20999908447266,833800.0
2014-11-13,112.72000122070312,116.75,111.8499984741211,116.69999694824219,1240700.0
2014-11-14,111.33999633789062,114.2300033569336,110.05000305175781,113.45999908447266,1127500.0
2014-11-17,111.62000274658203,112.27999877929688,110.26000213623047,110.80000305175781,930500.0
2014-11-18,111.04000091552734,112.5999984741211,109.87000274658203,111.16999816894531,1815100.0
2014-11-19,112.80000305175781,118.16999816894531,111.0,111.02999877929688,1988500.0
2014-11-20,112.88999938964844,113.0,109.33999633789062,112.87999725341797,2557400.0
2014-11-21,111.4000015258789,114.43000030517578,110.62000274658203,114.43000030517578,1300100.0
2014-11-24,113.80000305175781,113.95999908447266,111.31999969482422,111.55000305175781,1085900.0
2014-11-25,114.19000244140625,114.98999786376953,113.62999725341797,114.16999816894531,1786100.0
2014-11-26,115.38999938964844,116.2699966430664,113.88999938964844,114.68000030517578,1061100.0
2014-11-28,117.87999725341797,120.91000366210938,115.6500015258789,115.6500015258789,1121800.0
2014-12-01,116.8499984741211,119.76000213623047,115.37000274658203,117.88999938964844,1101000.0
2014-12-02,118.94999694824219,119.4000015258789,116.16000366210938,116.44999694824219,1168100.0
2014-12-03,120.18000030517578,121.87999725341797,119.0,120.19999694824219,1083600.0
2014-12-04,118.70999908447266,121.19000244140625,117.5199966430664,119.68000030517578,971700.0
2014-12-05,117.94999694824219,118.83999633789062,117.05000305175781,118.48999786376953,1123100.0
2014-12-08,119.37999725341797,121.0999984741211,117.94999694824219,118.2300033569336,1486000.0
2014-12-09,120.30000305175781,120.80000305175781,116.79000091552734,118.33000183105469,1056700.0
2014-12-10,117.19999694824219,121.6500015258789,116.7300033569336,120.18000030517578,1559700.0
2014-12-11,120.77999877929688,122.26000213623047,117.19999694824219,118.12000274658203,1299800.0
2014-12-12,118.55000305175781,121.08999633789062,118.37999725341797,118.87000274658203,1326000.0
2014-12-15,112.87999725341797,120.23999786376953,112.58999633789062,120.16999816894531,2138000.0
2014-12-16,110.86000061035156,113.44000244140625,110.06999969482422,112.63999938964844,2109100.0
2014-12-17,111.8499984741211,112.94999694824219,108.69999694824219,110.37000274658203,2554200.0
2014-12-18,117.73999786376953,118.66999816894531,111.66000366210938,114.08000183105469,2148300.0
2014-12-19,118.9000015258789,124.3499984741211,116.76000213623047,117.25,6131400.0
2014-12-22,116.68000030517578,122.16999816894531,116.0,118.91999816894531,2098100.0
2014-12-23,113.75,119.54000091552734,109.33999633789062,117.52999877929688,4062300.0
2014-12-24,115.1500015258789,117.29000091552734,113.30999755859375,113.75,519000.0
2014-12-26,118.41000366210938,118.83000183105469,115.51000213623047,115.55999755859375,573300.0
2014-12-29,119.79000091552734,120.0,116.83999633789062,117.91000366210938,929200.0
2014-12-30,119.1500015258789,120.41999816894531,119.01000213623047,119.36000061035156,861200.0
2014-12-31,118.80000305175781,121.95999908447266,118.5,119.61000061035156,946300.0
2015-01-02,123.06999969482422,123.68000030517578,118.30000305175781,119.97000122070312,1434500.0
2015-01-05,121.02999877929688,122.77999877929688,119.33999633789062,122.2699966430664,1681100.0
2015-01-06,117.36000061035156,122.58000183105469,116.80000305175781,121.30999755859375,2289700.0
2015-01-07,120.66000366210938,120.7699966430664,117.62999725341797,118.81999969482422,1219900.0
2015-01-08,123.97000122070312,124.0,121.13999938964844,122.0,1358300.0
2015-01-09,122.20999908447266,125.29000091552734,122.0,123.75,1069500.0
2015-01-12,118.30999755859375,124.4000015258789,117.7300033569336,123.01000213623047,2783200.0
2015-01-13,120.5999984741211,123.8499984741211,119.69999694824219,120.4000015258789,1628100.0
2015-01-14,120.37999725341797,121.22000122070312,118.41999816894531,118.41999816894531,1224900.0
2015-01-15,117.77999877929688,121.38999938964844,117.68000030517578,120.77999877929688,1050200.0
2015-01-16,122.86000061035156,123.08000183105469,117.1500015258789,117.4000015258789,1424700.0
2015-01-20,124.73999786376953,125.26000213623047,121.02999877929688,123.13999938964844,1096100.0
2015-01-21,125.08999633789062,126.20999908447266,123.70999908447266,123.70999908447266,1196800.0
2015-01-22,127.30000305175781,127.69000244140625,122.01000213623047,125.41000366210938,1579300.0
2015-01-23,125.56999969482422,127.0199966430664,125.0199966430664,126.72000122070312,973000.0
2015-01-26,125.12000274658203,126.83000183105469,124.44000244140625,125.86000061035156,1203800.0
2015-01-27,123.66999816894531,126.54000091552734,123.51000213623047,123.91000366210938,1103800.0
2015-01-28,121.26000213623047,124.98999786376953,120.87999725341797,124.76000213623047,1830600.0
2015-01-29,114.13999938964844,115.94000244140625,111.27999877929688,112.4000015258789,4027000.0
2015-01-30,110.13999938964844,116.19000244140625,110.0,113.16999816894531,3027800.0
2015-02-02,111.18000030517578,111.36000061035156,107.08000183105469,110.30999755859375,1797600.0
2015-02-03,108.72000122070312,111.66000366210938,106.62000274658203,111.18000030517578,2205100.0
2015-02-04,109.2699966430664,110.63999938964844,103.75,107.5,2302600.0
2015-02-05,111.58999633789062,111.86000061035156,108.2699966430664,109.41999816894531,1099200.0
2015-02-06,108.66000366210938,112.87000274658203,106.80000305175781,107.12000274658203,1718700.0
2015-02-09,107.87999725341797,109.5999984741211,107.16000366210938,108.29000091552734,1183800.0
2015-02-10,108.43000030517578,109.77999877929688,107.43000030517578,108.33999633789062,1282300.0
2015-02-11,108.62000274658203,110.22000122070312,107.2300033569336,108.68000030517578,990900.0
2015-02-12,109.62999725341797,109.97000122070312,108.06999969482422,109.43000030517578,1328800.0
2015-02-13,113.66000366210938,113.8499984741211,108.0,109.98999786376953,1689600.0
2015-02-17,113.4000015258789,115.68000030517578,112.54000091552734,113.61000061035156,999100.0
2015-02-18,113.56999969482422,113.77999877929688,111.83999633789062,112.33999633789062,960900.0
2015-02-19,111.97000122070312,113.98999786376953,111.68000030517578,113.47000122070312,1243800.0
2015-02-20,118.61000061035156,118.79000091552734,111.77999877929688,112.55000305175781,2466900.0
2015-02-23,117.12000274658203,119.91000366210938,116.06999969482422,118.27999877929688,1262600.0
2015-02-24,116.91999816894531,117.30999755859375,114.70999908447266,117.30999755859375,1011000.0
2015-02-25,118.83999633789062,121.5,115.43000030517578,115.44000244140625,1651100.0
2015-02-26,119.97000122070312,120.2300033569336,116.5,119.05000305175781,1303300.0
2015-02-27,119.43000030517578,120.5199966430664,118.20999908447266,119.91999816894531,1050100.0
2015-03-02,120.16999816894531,120.72000122070312,118.44000244140625,120.62000274658203,1511200.0
2015-03-03,123.5199966430664,123.81999969482422,119.11000061035156,120.05999755859375,1532500.0
2015-03-04,120.05000305175781,123.4000015258789,119.75,123.12999725341797,1363200.0
2015-03-05,126.95999908447266,127.36000061035156,120.27999877929688,120.79000091552734,2413700.0
2015-03-06,126.33999633789062,126.95999908447266,124.77999877929688,126.83999633789062,1581100.0
2015-03-09,126.9800033569336,127.41999816894531,125.0,126.33999633789062,1403000.0
2015-03-10,124.13999938964844,126.37999725341797,123.9000015258789,125.88999938964844,1672400.0
2015-03-11,122.63999938964844,124.63999938964844,121.77999877929688,124.5199966430664,1570900.0
2015-03-12,123.30999755859375,123.66000366210938,121.18000030517578,123.20999908447266,1371600.0
2015-03-13,124.0,125.69000244140625,121.06999969482422,123.30999755859375,1353400.0
2015-03-16,127.7300033569336,129.4199981689453,124.7699966430664,124.86000061035156,1974500.0
2015-03-17,129.14999389648438,129.4600067138672,126.45999908447266,127.16000366210938,1195600.0
2015-03-18,129.7899932861328,130.9499969482422,127.51000213623047,129.6300048828125,1926600.0
2015-03-19,134.25,134.41000366210938,130.07000732421875,131.16000366210938,2143300.0
2015-03-20,131.0,136.3300018310547,130.6300048828125,135.0,5731400.0
2015-03-23,125.79000091552734,128.5399932861328,122.0,123.62000274658203,5118500.0
2015-03-24,124.33999633789062,128.8000030517578,124.12999725341797,126.23999786376953,1780300.0
2015-03-25,118.63999938964844,126.29000091552734,118.16000366210938,124.5,2429900.0
2015-03-26,117.5999984741211,120.0199966430664,116.61000061035156,118.94000244140625,1902900.0
2015-03-27,120.33999633789062,120.77999877929688,117.44999694824219,117.7300033569336,1617700.0
2015-03-30,121.25,122.13999938964844,119.5199966430664,121.2300033569336,1263800.0
2015-03-31,117.97000122070312,121.0199966430664,117.80999755859375,119.9800033569336,1524100.0
2015-04-01,116.43000030517578,117.58999633789062,113.68000030517578,117.58999633789062,1910600.0
2015-04-02,117.2300033569336,117.73999786376953,114.31999969482422,115.8499984741211,1513900.0
2015-04-06,118.25,120.0,115.11000061035156,116.0999984741211,1252200.0
2015-04-07,120.47000122070312,122.05999755859375,118.12000274658203,118.12000274658203,1113200.0
2015-04-08,123.79000091552734,124.55999755859375,120.33000183105469,120.83000183105469,1356300.0
2015-04-09,125.63999938964844,125.75,123.08999633789062,123.66999816894531,1091700.0
2015-04-10,128.47000122070312,128.77999877929688,125.83999633789062,126.76000213623047,1118700.0
2015-04-13,127.80999755859375,129.69000244140625,127.69999694824219,128.47000122070312,1004800.0
2015-04-14,128.72999572753906,128.99000549316406,126.12999725341797,127.75,948400.0
2015-04-15,129.1999969482422,130.25999450683594,126.75,128.10000610351562,1203400.0
2015-04-16,128.94000244140625,131.6300048828125,127.61000061035156,129.02999877929688,1142300.0
2015-04-17,125.06999969482422,128.89999389648438,124.45999908447266,127.5199966430664,1579100.0
2015-04-20,125.55000305175781,127.01000213623047,124.47000122070312,126.13999938964844,1351400.0
2015-04-21,132.1999969482422,135.30999755859375,127.20999908447266,128.8000030517578,3074000.0
2015-04-22,132.85000610351562,133.72000122070312,130.36000061035156,132.27999877929688,1118900.0
2015-04-23,135.82000732421875,137.5,131.7899932861328,132.44000244140625,1671500.0
2015-04-24,133.1999969482422,135.94000244140625,132.94000244140625,133.61000061035156,1246300.0
2015-04-27,127.87999725341797,135.07000732421875,126.69000244140625,134.08999633789062,2258800.0
2015-04-28,125.47000122070312,130.0,123.88999938964844,128.27000427246094,1696300.0
2015-04-29,123.76000213623047,127.73999786376953,123.11000061035156,124.58000183105469,1705800.0
2015-04-30,123.27999877929688,128.69000244140625,121.30000305175781,124.16999816894531,1849700.0
2015-05-01,125.5999984741211,125.97000122070312,123.81999969482422,123.91999816894531,1170900.0
2015-05-04,126.30000305175781,129.22000122070312,125.45999908447266,126.06999969482422,1196700.0
2015-05-05,122.1500015258789,126.22000122070312,121.1500015258789,125.41999816894531,1434200.0
2015-05-06,122.93000030517578,125.16000366210938,121.37999725341797,122.61000061035156,1266600.0
2015-05-07,125.05000305175781,125.77999877929688,121.16999816894531,122.88999938964844,1305800.0
2015-05-08,127.41000366210938,131.4199981689453,124.5,124.5,2294500.0
2015-05-11,124.08000183105469,129.52999877929688,123.52999877929688,129.0,2293700.0
2015-05-12,124.08000183105469,124.08000183105469,124.08000183105469,124.08000183105469,569700.0
2015-05-13,125.5199966430664,131.36000061035156,125.0,131.25,3879400.0
2015-05-14,123.0,126.4800033569336,121.0199966430664,126.0,2636900.0
2015-05-15,126.20999908447266,127.11000061035156,123.54000091552734,124.16999816894531,2213200.0
2015-05-18,127.30999755859375,127.47000122070312,125.16000366210938,126.20999908447266,1641100.0
2015-05-19,128.30999755859375,129.14999389648438,126.41000366210938,127.29000091552734,1097100.0
2015-05-20,126.75,127.98999786376953,124.33999633789062,127.16000366210938,1703800.0
2015-05-21,125.05000305175781,127.0999984741211,124.31999969482422,126.41999816894531,1202600.0
2015-05-22,125.08000183105469,125.95999908447266,124.33000183105469,124.91000366210938,1174000.0
2015-05-26,122.62999725341797,125.69999694824219,122.33999633789062,124.80000305175781,1139400.0
2015-05-27,127.80000305175781,127.9000015258789,121.80999755859375,123.2300033569336,1387100.0
2015-05-28,127.4000015258789,128.24000549316406,126.36000061035156,126.75,799100.0
2015-05-29,128.2899932861328,128.8699951171875,125.66999816894531,126.91999816894531,1212800.0
2015-06-01,126.80000305175781,128.97999572753906,126.11000061035156,128.47999572753906,946900.0
2015-06-02,124.80000305175781,127.5,123.30000305175781,126.27999877929688,1341800.0
2015-06-03,126.91999816894531,126.9800033569336,124.12999725341797,124.37999725341797,935700.0
2015-06-04,126.94000244140625,127.91999816894531,125.45999908447266,125.83999633789062,1221400.0
2015-06-05,127.3499984741211,127.9800033569336,125.02999877929688,126.0999984741211,707500.0
2015-06-08,125.5199966430664,127.2699966430664,124.94000244140625,127.0,892600.0
2015-06-09,124.08000183105469,125.83999633789062,122.88999938964844,125.76000213623047,781200.0
2015-06-10,125.18000030517578,126.16000366210938,122.38999938964844,124.48999786376953,1291500.0
2015-06-11,126.3499984741211,126.87999725341797,125.1500015258789,125.86000061035156,1216100.0
2015-06-12,124.36000061035156,126.29000091552734,122.69000244140625,125.87000274658203,964300.0
2015-06-15,123.5,124.54000091552734,121.38999938964844,123.6500015258789,998300.0
2015-06-16,123.33999633789062,124.97000122070312,123.0,123.5199966430664,603800.0
2015-06-17,124.05000305175781,125.0,122.86000061035156,123.56999969482422,782500.0
2015-06-18,127.62999725341797,127.75,123.94000244140625,124.62000274658203,1410700.0
2015-06-19,128.0399932861328,129.25999450683594,126.54000091552734,127.45999908447266,1925600.0
2015-06-22,129.02999877929688,129.24000549316406,126.56999969482422,127.98999786376953,887700.0
2015-06-23,131.6199951171875,131.77000427246094,129.38999938964844,129.57000732421875,1333100.0
2015-06-24,129.58999633789062,132.97999572753906,129.0500030517578,131.67999267578125,1147600.0
2015-06-25,128.35000610351562,130.83999633789062,127.88999938964844,130.27000427246094,1201700.0
2015-06-26,126.87000274658203,131.0,126.86000061035156,130.5,4661800.0
2015-06-29,122.02999877929688,126.47000122070312,121.83999633789062,125.80000305175781,1289000.0
2015-06-30,123.4800033569336,125.16000366210938,122.38999938964844,124.33000183105469,1501400.0
2015-07-01,126.19000244140625,126.6500015258789,124.0999984741211,124.11000061035156,1450800.0
2015-07-02,131.25999450683594,132.0,126.0,127.0199966430664,3660500.0
2015-07-06,128.8300018310547,130.6199951171875,126.9000015258789,128.9499969482422,2264600.0
2015-07-07,127.4800033569336,129.4600067138672,125.58999633789062,129.0,1566900.0
2015-07-08,121.54000091552734,126.86000061035156,120.94000244140625,126.63999938964844,1994100.0
2015-07-09,120.88999938964844,123.9000015258789,120.87999725341797,123.01000213623047,1660300.0
2015-07-10,122.94999694824219,123.38999938964844,121.19999694824219,122.75,1520500.0
2015-07-13,124.23999786376953,124.55999755859375,123.0,123.80999755859375,1067000.0
2015-07-14,129.44000244140625,129.8300018310547,123.23999786376953,124.98999786376953,1784700.0
2015-07-15,133.52999877929688,136.36000061035156,130.25,130.5399932861328,3082400.0
2015-07-16,133.89999389648438,134.32000732421875,133.1199951171875,133.49000549316406,2004200.0
2015-07-17,134.1699981689453,134.47999572753906,132.27999877929688,134.2899932861328,1276700.0
2015-07-20,133.47000122070312,135.14999389648438,132.9499969482422,134.67999267578125,1045600.0
2015-07-21,130.97000122070312,133.88999938964844,129.91000366210938,133.66000366210938,1046800.0
2015-07-22,131.02000427246094,132.1199951171875,129.94000244140625,130.50999450683594,978500.0
2015-07-23,130.85000610351562,131.9499969482422,129.92999267578125,131.7100067138672,869900.0
2015-07-24,125.5,130.6999969482422,124.62000274658203,130.02000427246094,1362800.0
2015-07-27,123.2300033569336,125.3499984741211,121.30999755859375,124.23999786376953,2042300.0
2015-07-28,128.3000030517578,128.55999755859375,122.41000366210938,124.47000122070312,1944900.0
2015-07-29,125.62000274658203,128.97999572753906,125.2699966430664,128.27999877929688,1785300.0
2015-07-30,135.4600067138672,135.89999389648438,121.1500015258789,126.08999633789062,3099800.0
2015-07-31,135.0,136.0,133.02000427246094,134.88999938964844,1545500.0
2015-08-03,136.99000549316406,139.14999389648438,134.67999267578125,134.8800048828125,2161100.0
2015-08-04,140.3000030517578,141.83999633789062,137.1300048828125,137.80999755859375,2013800.0
2015-08-05,141.22000122070312,143.16000366210938,139.75999450683594,141.58999633789062,1374000.0
2015-08-06,139.44000244140625,142.36000061035156,137.22000122070312,141.25,1570300.0
2015-08-07,137.74000549316406,139.5,136.02999877929688,138.94000244140625,2440800.0
2015-08-10,139.6300048828125,143.4499969482422,139.16000366210938,139.1699981689453,1679200.0
2015-08-11,135.8699951171875,139.1300048828125,134.02999877929688,138.85000610351562,1475700.0
2015-08-12,137.63999938964844,138.2899932861328,132.1300048828125,134.47999572753906,1160000.0
2015-08-13,137.3699951171875,140.0,136.88999938964844,137.88999938964844,1268700.0
2015-08-14,136.8800048828125,137.6199951171875,133.9600067138672,137.25,956600.0
2015-08-17,139.61000061035156,140.05999755859375,135.00999450683594,136.38999938964844,816300.0
2015-08-18,139.75999450683594,141.49000549316406,138.3800048828125,140.02999877929688,949900.0
2015-08-19,141.47999572753906,142.49000549316406,137.85000610351562,140.4499969482422,1339000.0
2015-08-20,132.91000366210938,140.66000366210938,132.6300048828125,138.69000244140625,1861700.0
2015-08-21,125.47000122070312,133.42999267578125,125.36000061035156,131.3300018310547,2505000.0
2015-08-24,119.2699966430664,128.14999389648438,112.88999938964844,117.54000091552734,3315800.0
2015-08-25,121.16999816894531,126.83999633789062,120.88999938964844,126.70999908447266,2644400.0
2015-08-26,130.11000061035156,130.2899932861328,121.80999755859375,124.5999984741211,2515900.0
2015-08-27,133.75,133.99000549316406,129.85000610351562,131.49000549316406,2017500.0
2015-08-28,134.0500030517578,134.52999877929688,131.02999877929688,132.38999938964844,1240200.0
2015-08-31,127.5199966430664,134.24000549316406,127.41000366210938,132.7100067138672,1711100.0
2015-09-01,124.04000091552734,127.41999816894531,123.0,124.06999969482422,1998500.0
2015-09-02,129.0,129.10000610351562,124.0,125.55999755859375,1486900.0
2015-09-03,126.52999877929688,130.75999450683594,126.1500015258789,130.1300048828125,1010200.0
2015-09-04,126.98999786376953,128.0399932861328,123.80999755859375,124.30000305175781,1240700.0
2015-09-08,133.11000061035156,133.49000549316406,127.97000122070312,129.92999267578125,1346900.0
2015-09-09,129.9499969482422,134.61000061035156,129.30999755859375,134.49000549316406,1104600.0
2015-09-10,132.0,133.7100067138672,129.2100067138672,129.2100067138672,981700.0
2015-09-11,134.05999755859375,134.1300048828125,130.10000610351562,131.0,1056200.0
2015-09-14,134.85000610351562,136.6699981689453,132.7100067138672,136.30999755859375,1390200.0
2015-09-15,135.4499969482422,136.49000549316406,133.39999389648438,135.58999633789062,1115900.0
2015-09-16,133.66000366210938,136.97000122070312,131.4199981689453,135.99000549316406,1186500.0
2015-09-17,135.19000244140625,136.6199951171875,133.11000061035156,134.02999877929688,1175900.0
2015-09-18,124.16000366210938,132.25999450683594,123.9800033569336,132.25999450683594,4404900.0
2015-09-21,118.19000244140625,126.77999877929688,117.58000183105469,124.87000274658203,2583100.0
2015-09-22,114.41000366210938,116.98999786376953,110.41000366210938,116.41999816894531,4493700.0
2015-09-23,111.86000061035156,115.87999725341797,108.44999694824219,114.26000213623047,3310200.0
2015-09-24,111.11000061035156,112.94000244140625,109.0199966430664,110.30000305175781,2671700.0
2015-09-25,103.27999877929688,113.37999725341797,101.0,112.30999755859375,3395500.0
2015-09-28,98.5,104.5,97.79000091552734,103.72000122070312,3948400.0
2015-09-29,99.83000183105469,105.45999908447266,97.44999694824219,97.83999633789062,3783500.0
2015-09-30,104.13999938964844,105.83999633789062,101.58000183105469,102.08000183105469,2864000.0
2015-10-01,107.2300033569336,107.43000030517578,101.48999786376953,103.19999694824219,2487200.0
2015-10-02,115.18000030517578,115.2300033569336,106.01000213623047,107.23999786376953,3527700.0
2015-10-05,114.5199966430664,117.20999908447266,112.5199966430664,116.76000213623047,2344400.0
2015-10-06,109.45999908447266,114.5,104.16999816894531,113.55000305175781,3566600.0
2015-10-07,109.4000015258789,112.4800033569336,106.5199966430664,110.54000091552734,2662000.0
2015-10-08,109.02999877929688,110.5,102.95999908447266,109.25,2745700.0
2015-10-09,110.0,112.5,107.72000122070312,109.41999816894531,1861400.0
2015-10-12,113.25,114.25,109.08000183105469,110.63999938964844,1860800.0
2015-10-13,109.4000015258789,114.55999755859375,109.16999816894531,112.51000213623047,1676200.0
2015-10-14,113.30000305175781,114.94999694824219,109.62999725341797,109.80999755859375,2336000.0
2015-10-15,115.79000091552734,115.87999725341797,111.47000122070312,113.06999969482422,2010300.0
2015-10-16,114.31999969482422,118.83000183105469,112.5,116.04000091552734,1936500.0
2015-10-19,115.87999725341797,117.58000183105469,112.76000213623047,113.43000030517578,1894500.0
2015-10-20,110.25,115.87000274658203,110.06999969482422,115.70999908447266,1683700.0
2015-10-21,109.62000274658203,112.41000366210938,106.30000305175781,112.01000213623047,1624500.0
2015-10-22,109.48999786376953,111.29000091552734,107.45999908447266,109.87000274658203,1844700.0
2015-10-23,114.37000274658203,114.55000305175781,110.08000183105469,110.80999755859375,1656800.0
2015-10-26,114.7699966430664,117.27999877929688,112.11000061035156,114.29000091552734,1518600.0
2015-10-27,121.01000213623047,121.11000061035156,113.5,114.83999633789062,2430900.0
2015-10-28,120.0999984741211,121.87000274658203,116.5199966430664,120.4000015258789,3676500.0
2015-10-29,126.16999816894531,129.1300048828125,122.68000030517578,126.55999755859375,3563000.0
2015-10-30,124.73999786376953,126.93000030517578,122.69000244140625,126.93000030517578,2033500.0
2015-11-02,126.94000244140625,128.35000610351562,122.70999908447266,123.5999984741211,1854700.0
2015-11-03,128.36000061035156,128.97999572753906,125.62000274658203,127.20999908447266,1811900.0
2015-11-04,124.9000015258789,128.94000244140625,122.55999755859375,128.8800048828125,1614400.0
2015-11-05,121.91000366210938,126.33999633789062,121.81999969482422,125.0,1485300.0
2015-11-06,117.95999908447266,121.33999633789062,117.01000213623047,120.25,2526400.0
2015-11-09,118.8499984741211,120.11000061035156,116.94000244140625,117.69999694824219,1521300.0
2015-11-10,118.9000015258789,119.94999694824219,117.55999755859375,118.80000305175781,1034600.0
2015-11-11,118.19999694824219,119.9000015258789,117.5199966430664,119.58999633789062,1052300.0
2015-11-12,117.30000305175781,119.11000061035156,116.87000274658203,117.77999877929688,1022400.0
2015-11-13,123.05000305175781,123.08999633789062,116.77999877929688,117.12999725341797,2292600.0
2015-11-16,125.27999877929688,125.5,121.5199966430664,122.27999877929688,1615100.0
2015-11-17,128.25999450683594,128.36000061035156,124.2699966430664,125.08000183105469,1501700.0
2015-11-18,133.25999450683594,133.4199981689453,127.83999633789062,128.00999450683594,1760800.0
2015-11-19,130.0800018310547,134.0,129.77000427246094,133.00999450683594,1248300.0
2015-11-20,130.5500030517578,133.63999938964844,130.11000061035156,132.5399932861328,1672900.0
2015-11-23,132.2899932861328,134.7100067138672,130.1199951171875,130.77999877929688,969400.0
2015-11-24,133.1300048828125,133.1999969482422,130.0800018310547,130.72999572753906,1030900.0
2015-11-25,131.97000122070312,134.0,131.55999755859375,133.16000366210938,689900.0
2015-11-27,133.05999755859375,134.22999572753906,132.6300048828125,132.6300048828125,340900.0
2015-11-30,129.36000061035156,133.41000366210938,129.1999969482422,132.8800048828125,1344700.0
2015-12-01,130.36000061035156,132.80999755859375,128.0399932861328,131.0,1185100.0
2015-12-02,130.41000366210938,132.55999755859375,129.60000610351562,130.6300048828125,930500.0
2015-12-03,122.05999755859375,130.25999450683594,120.45999908447266,130.25999450683594,1770000.0
2015-12-04,125.16999816894531,125.87000274658203,122.58000183105469,122.81999969482422,1658100.0
2015-12-07,121.79000091552734,125.79000091552734,121.36000061035156,125.3499984741211,1510300.0
2015-12-08,123.29000091552734,123.77999877929688,120.01000213623047,121.0199966430664,1374900.0
2015-12-09,120.62999725341797,123.12999725341797,119.4000015258789,122.55000305175781,1555100.0
2015-12-10,121.87000274658203,123.12000274658203,119.51000213623047,119.55000305175781,1309300.0
2015-12-11,117.63999938964844,122.02999877929688,117.2300033569336,120.19999694824219,2205700.0
2015-12-14,115.69999694824219,118.4000015258789,113.7300033569336,117.61000061035156,2272900.0
2015-12-15,117.27999877929688,118.38999938964844,115.83999633789062,117.04000091552734,3948200.0
2015-12-16,118.52999877929688,119.37999725341797,113.7699966430664,118.2699966430664,2808200.0
2015-12-17,117.94000244140625,119.56999969482422,116.44000244140625,118.30999755859375,1219500.0
2015-12-18,116.51000213623047,119.30999755859375,116.4800033569336,117.16999816894531,2367500.0
2015-12-21,120.55999755859375,120.8499984741211,116.4000015258789,117.43000030517578,1237400.0
2015-12-22,122.73999786376953,122.97000122070312,120.08000183105469,121.08999633789062,1525900.0
2015-12-23,123.80000305175781,124.22000122070312,121.94999694824219,123.91999816894531,1162300.0
2015-12-24,124.83999633789062,125.4000015258789,124.19999694824219,124.37999725341797,367500.0
2015-12-28,123.94999694824219,124.73999786376953,122.72000122070312,123.98999786376953,677700.0
2015-12-29,127.87000274658203,129.17999267578125,124.31999969482422,124.97000122070312,1168600.0
2015-12-30,126.4000015258789,127.94999694824219,125.93000030517578,127.68000030517578,658700.0
2015-12-31,125.83000183105469,127.5999984741211,124.91000366210938,125.55000305175781,797300.0
2016-01-04,122.88999938964844,123.87000274658203,121.04000091552734,123.02999877929688,2217600.0
2016-01-05,123.44999694824219,124.95999908447266,121.9000015258789,123.88999938964844,1299900.0
2016-01-06,122.2300033569336,123.16999816894531,119.51000213623047,120.80000305175781,1692400.0
2016-01-07,114.95999908447266,119.81999969482422,113.8499984741211,119.01000213623047,2362600.0
2016-01-08,110.70999908447266,117.11000061035156,110.55000305175781,115.62000274658203,1823000.0
2016-01-11,103.94999694824219,109.94000244140625,101.48999786376953,109.87999725341797,3230700.0
2016-01-12,103.63999938964844,108.70999908447266,98.87000274658203,104.94999694824219,3253500.0
2016-01-13,96.37000274658203,105.5,95.68000030517578,104.30000305175781,5709200.0
2016-01-14,101.91000366210938,103.94999694824219,94.68000030517578,97.44000244140625,3688600.0
2016-01-15,97.91000366210938,100.12999725341797,95.08999633789062,98.1500015258789,3222200.0
2016-01-19,94.98999786376953,101.45999908447266,92.56999969482422,100.54000091552734,2779800.0
2016-01-20,96.98999786376953,98.58000183105469,89.97000122070312,93.33000183105469,4088800.0
2016-01-21,95.06999969482422,98.83999633789062,94.83999633789062,97.05999755859375,2881100.0
2016-01-22,94.70999908447266,97.80999755859375,93.6500015258789,97.0,2572900.0
2016-01-25,92.12000274658203,95.16999816894531,92.01000213623047,94.23999786376953,2665400.0
2016-01-26,92.19999694824219,93.43000030517578,90.47000122070312,92.69999694824219,2561800.0
2016-01-27,92.5,96.08999633789062,89.91999816894531,92.3499984741211,3626000.0
2016-01-28,92.76000213623047,94.08999633789062,81.9800033569336,91.0,8088500.0
2016-01-29,90.75,94.48999786376953,90.0,92.72000122070312,3485600.0
2016-02-01,92.38999938964844,93.98999786376953,89.75,91.91999816894531,2913200.0
2016-02-02,90.9800033569336,92.68000030517578,89.43000030517578,90.58999633789062,3142900.0
2016-02-03,93.87999725341797,93.9800033569336,86.12000274658203,91.54000091552734,3256700.0
2016-02-04,91.72000122070312,96.3499984741211,90.70999908447266,93.48999786376953,2453000.0
2016-02-05,86.61000061035156,92.2300033569336,84.54000091552734,89.77999877929688,4571300.0
2016-02-08,82.0,85.8499984741211,79.80999755859375,85.2300033569336,4215100.0
2016-02-09,80.13999938964844,83.52999877929688,79.44000244140625,80.25,4159500.0
2016-02-10,81.7300033569336,84.05999755859375,80.25,82.26000213623047,4115300.0
2016-02-11,79.70999908447266,81.16999816894531,78.51000213623047,79.20999908447266,3894600.0
2016-02-12,83.2300033569336,83.80999755859375,79.5,81.94000244140625,2771700.0
2016-02-16,85.37000274658203,85.8499984741211,83.01000213623047,85.41999816894531,2191100.0
2016-02-17,88.25,88.45999908447266,83.5,86.06999969482422,2276300.0
2016-02-18,86.63999938964844,88.47000122070312,85.76000213623047,87.87000274658203,2133900.0
2016-02-19,88.08000183105469,88.51000213623047,84.04000091552734,85.98999786376953,2029700.0
2016-02-22,89.0,91.5999984741211,87.8499984741211,89.41000366210938,1599900.0
2016-02-23,85.27999877929688,89.30000305175781,84.76000213623047,88.05999755859375,1757700.0
2016-02-24,86.7699966430664,87.08999633789062,82.44000244140625,84.12000274658203,1809400.0
2016-02-25,85.52999877929688,88.94000244140625,84.33999633789062,87.33000183105469,1387800.0
2016-02-26,87.0,87.93000030517578,85.38999938964844,86.44000244140625,1408200.0
2016-02-29,85.48999786376953,88.97000122070312,84.5999984741211,86.83000183105469,1757500.0
2016-03-01,89.56999969482422,89.61000061035156,84.26000213623047,86.12999725341797,1991100.0
2016-03-02,92.5199966430664,93.41999816894531,88.75,88.94000244140625,2779100.0
2016-03-03,89.44999694824219,93.0,89.0999984741211,92.25,1575700.0
2016-03-04,88.36000061035156,90.19000244140625,87.91999816894531,89.91000366210938,1703400.0
2016-03-07,90.94999694824219,91.0,85.94000244140625,87.36000061035156,1642900.0
2016-03-08,86.91000366210938,90.88999938964844,85.05000305175781,90.62999725341797,2776500.0
2016-03-09,84.62999725341797,87.44999694824219,84.3499984741211,87.44999694824219,2201800.0
2016-03-10,82.27999877929688,85.43000030517578,81.16000366210938,85.16000366210938,2456600.0
2016-03-11,86.26000213623047,86.33999633789062,83.02999877929688,83.81999969482422,1715900.0
2016-03-14,85.58999633789062,86.95999908447266,83.9800033569336,86.11000061035156,2014300.0
2016-03-15,82.83000183105469,85.41000366210938,82.25,84.55000305175781,1762600.0
2016-03-16,79.30000305175781,83.33999633789062,77.51000213623047,82.05999755859375,2957300.0
2016-03-17,79.18000030517578,80.08999633789062,75.9000015258789,79.33000183105469,2658000.0
2016-03-18,82.5199966430664,83.13999938964844,78.47000122070312,79.73999786376953,3768300.0
2016-03-21,84.0199966430664,84.75,81.5199966430664,82.01000213623047,1784000.0
2016-03-22,86.77999877929688,86.91000366210938,83.30999755859375,83.6500015258789,1785200.0
2016-03-23,80.1500015258789,86.0,80.0,86.0,2198100.0
2016-03-24,80.58000183105469,82.19000244140625,78.25,79.70999908447266,1888300.0
2016-03-28,78.69999694824219,81.26000213623047,77.66999816894531,80.8499984741211,1508400.0
2016-03-29,79.23999786376953,79.37000274658203,76.79000091552734,78.48999786376953,1742100.0
2016-03-30,78.4000015258789,81.98999786376953,77.69000244140625,80.11000061035156,1729500.0
2016-03-31,79.48999786376953,82.0999984741211,77.80999755859375,78.72000122070312,3259400.0
2016-04-01,79.1500015258789,79.25,75.91999816894531,79.0199966430664,3638700.0
2016-04-04,82.87000274658203,84.4000015258789,79.19000244140625,79.80999755859375,2744000.0
2016-04-05,84.16000366210938,86.4800033569336,81.5199966430664,82.54000091552734,2849000.0
2016-04-06,91.30999755859375,91.76000213623047,83.69999694824219,83.81999969482422,3460300.0
2016-04-07,86.30000305175781,91.77999877929688,85.93000030517578,90.30999755859375,2797600.0
2016-04-08,85.25,88.0,84.18000030517578,87.29000091552734,1539700.0
2016-04-11,84.47000122070312,86.79000091552734,84.05999755859375,85.95999908447266,1413000.0
2016-04-12,83.37000274658203,85.19000244140625,82.54000091552734,84.79000091552734,1832700.0
2016-04-13,85.18000030517578,85.63999938964844,83.19999694824219,84.04000091552734,2128100.0
2016-04-14,87.08000183105469,88.08000183105469,84.7300033569336,85.12999725341797,1319200.0
2016-04-15,81.75,87.5999984741211,81.0199966430664,87.41999816894531,4163700.0
2016-04-18,83.22000122070312,85.9000015258789,81.41999816894531,81.41999816894531,2495600.0
2016-04-19,83.20999908447266,84.77999877929688,82.61000061035156,84.0,1667900.0
2016-04-20,84.11000061035156,84.9000015258789,83.25,83.72000122070312,1492300.0
2016-04-21,86.80999755859375,87.48999786376953,84.0999984741211,84.38999938964844,1731200.0
2016-04-22,86.80000305175781,87.37999725341797,84.08000183105469,86.36000061035156,1279000.0
2016-04-25,85.66000366210938,87.44999694824219,85.0199966430664,86.26000213623047,1460100.0
2016-04-26,84.13999938964844,86.0199966430664,83.29000091552734,85.80000305175781,1689800.0
2016-04-27,84.5,85.76000213623047,81.77999877929688,83.79000091552734,2614900.0
2016-04-28,86.75,90.25,78.83999633789062,81.23999786376953,5463300.0
2016-04-29,84.33999633789062,86.2300033569336,83.4000015258789,85.9000015258789,2888000.0
2016-05-02,83.0,84.69999694824219,80.62000274658203,84.23999786376953,2165400.0
2016-05-03,82.16000366210938,83.2699966430664,80.80999755859375,82.18000030517578,2063400.0
2016-05-04,80.62999725341797,82.91000366210938,80.30999755859375,81.9800033569336,1907400.0
2016-05-05,84.0,84.06999969482422,80.62999725341797,81.41000366210938,1814600.0
2016-05-06,85.54000091552734,85.66000366210938,82.94999694824219,83.2300033569336,1999300.0
2016-05-09,88.05999755859375,88.94000244140625,85.51000213623047,85.54000091552734,1800800.0
2016-05-10,89.08000183105469,89.0999984741211,86.26000213623047,88.58000183105469,2095100.0
2016-05-11,83.62999725341797,89.06999969482422,83.52999877929688,88.95999908447266,1662700.0
2016-05-12,82.0999984741211,84.83000183105469,80.58000183105469,84.23999786376953,2047100.0
2016-05-13,81.37999725341797,83.02999877929688,81.05999755859375,81.79000091552734,1120000.0
2016-05-16,82.13999938964844,83.22000122070312,81.37999725341797,81.63999938964844,2075500.0
2016-05-17,80.70999908447266,82.48999786376953,80.41000366210938,81.45999908447266,2166700.0
2016-05-18,81.70999908447266,82.25,80.2699966430664,80.2699966430664,1926300.0
2016-05-19,81.01000213623047,82.29000091552734,80.25,80.88999938964844,1674400.0
2016-05-20,84.69999694824219,85.0,80.55000305175781,81.02999877929688,1659100.0
2016-05-23,84.41999816894531,85.5999984741211,83.30000305175781,84.27999877929688,1223800.0
2016-05-24,88.41999816894531,88.44000244140625,83.62000274658203,83.69999694824219,1503000.0
2016-05-25,89.55999755859375,89.7300033569336,88.13999938964844,88.98999786376953,1598600.0
2016-05-26,89.19000244140625,89.93000030517578,87.23999786376953,89.05000305175781,1325300.0
2016-05-27,90.37999725341797,90.48999786376953,88.37000274658203,89.27999877929688,1109500.0
2016-05-31,93.1500015258789,93.5999984741211,90.61000061035156,90.62000274658203,1741000.0
2016-06-01,93.9000015258789,94.3499984741211,92.68000030517578,92.9000015258789,1433000.0
2016-06-02,95.81999969482422,95.87999725341797,93.11000061035156,93.63999938964844,1295100.0
2016-06-03,93.95999908447266,95.69000244140625,92.62000274658203,95.62000274658203,1473300.0
2016-06-06,96.08999633789062,96.48999786376953,92.47000122070312,94.48999786376953,1259900.0
2016-06-07,94.7699966430664,95.8499984741211,93.55999755859375,95.22000122070312,1852000.0
2016-06-08,94.58999633789062,96.0,93.41999816894531,95.02999877929688,1690400.0
2016-06-09,92.48999786376953,94.55000305175781,92.18000030517578,94.0,1191800.0
2016-06-10,91.48999786376953,93.08000183105469,90.81999969482422,92.4800033569336,1432000.0
2016-06-13,90.54000091552734,92.47000122070312,90.05999755859375,91.23999786376953,1203300.0
2016-06-14,91.37000274658203,91.6500015258789,89.5199966430664,90.08000183105469,1253800.0
2016-06-15,90.83999633789062,91.9800033569336,90.4000015258789,91.3499984741211,1083200.0
2016-06-16,90.41000366210938,90.68000030517578,88.58000183105469,89.94999694824219,1284100.0
2016-06-17,86.7300033569336,91.23999786376953,85.87999725341797,90.45999908447266,2658900.0
2016-06-20,86.72000122070312,89.01000213623047,86.5199966430664,87.73999786376953,1272900.0
2016-06-21,85.27999877929688,87.63999938964844,83.5,86.80000305175781,1881900.0
2016-06-22,85.22000122070312,89.16999816894531,85.08999633789062,85.19999694824219,1917800.0
2016-06-23,88.19999694824219,88.27999877929688,85.04000091552734,86.20999908447266,1398000.0
2016-06-24,81.9000015258789,85.79000091552734,81.81999969482422,83.58000183105469,2298500.0
2016-06-27,79.83999633789062,82.08999633789062,79.58999633789062,81.16999816894531,1906000.0
2016-06-28,83.44000244140625,83.55000305175781,80.54000091552734,80.54000091552734,1536400.0
2016-06-29,85.0,85.94000244140625,82.69000244140625,83.8499984741211,1754300.0
2016-06-30,86.0199966430664,86.63999938964844,84.08000183105469,85.2300033569336,1418500.0
2016-07-01,87.73999786376953,88.45999908447266,85.16999816894531,85.66999816894531,1292700.0
2016-07-05,86.51000213623047,87.33000183105469,85.52999877929688,87.11000061035156,870100.0
2016-07-06,89.66000366210938,89.9000015258789,85.91999816894531,86.16000366210938,1705300.0
2016-07-07,90.05000305175781,90.83000183105469,89.0,89.69000244140625,1254000.0
2016-07-08,88.95999908447266,90.43000030517578,88.6500015258789,90.08000183105469,1794300.0
2016-07-11,90.0999984741211,90.81999969482422,89.2699966430664,90.08999633789062,1388200.0
2016-07-12,89.62999725341797,91.44999694824219,89.13999938964844,91.0999984741211,1547000.0
2016-07-13,87.77999877929688,90.41000366210938,87.69999694824219,90.31999969482422,945700.0
2016-07-14,88.1500015258789,89.08000183105469,87.5,88.9800033569336,990200.0
2016-07-15,90.20999908447266,90.86000061035156,88.05000305175781,89.33999633789062,1309200.0
2016-07-18,89.41999816894531,90.80000305175781,89.31999969482422,90.05999755859375,1127200.0
2016-07-19,87.43000030517578,89.72000122070312,86.63999938964844,89.08000183105469,1112300.0
2016-07-20,91.1500015258789,91.22000122070312,86.52999877929688,87.30000305175781,1309400.0
2016-07-21,93.20999908447266,93.61000061035156,91.0,91.33999633789062,1783300.0
2016-07-22,93.88999938964844,94.29000091552734,92.69999694824219,93.62999725341797,1235500.0
2016-07-25,95.7699966430664,96.5199966430664,93.45999908447266,93.51000213623047,1912000.0
2016-07-26,94.9800033569336,95.91000366210938,93.87000274658203,95.9000015258789,1657900.0
2016-07-27,96.01000213623047,97.05999755859375,94.6500015258789,94.6500015258789,2299200.0
2016-07-28,96.20999908447266,98.5,95.08000183105469,95.3499984741211,1455300.0
2016-07-29,97.0,97.06999969482422,95.41000366210938,96.27999877929688,1012800.0
2016-08-01,98.19999694824219,98.9800033569336,96.8499984741211,97.30999755859375,1988600.0
2016-08-02,99.13999938964844,99.44999694824219,96.01000213623047,97.43000030517578,2144300.0
2016-08-03,100.44000244140625,101.5,99.12000274658203,99.23999786376953,1492100.0
2016-08-04,100.27999877929688,101.0199966430664,98.81999969482422,100.81999969482422,1414100.0
2016-08-05,102.43000030517578,102.94000244140625,99.7699966430664,100.45999908447266,1113800.0
2016-08-08,102.47000122070312,103.08999633789062,100.7300033569336,102.69000244140625,1578200.0
2016-08-09,102.83000183105469,103.7300033569336,102.37999725341797,103.08999633789062,1156000.0
2016-08-10,99.69999694824219,102.77999877929688,99.48999786376953,102.77999877929688,1163900.0
2016-08-11,101.20999908447266,101.27999877929688,99.58999633789062,99.83999633789062,744400.0
2016-08-12,101.52999877929688,101.6500015258789,98.55999755859375,100.79000091552734,605300.0
2016-08-15,102.4800033569336,102.79000091552734,101.5199966430664,101.95999908447266,547800.0
2016-08-16,100.0,101.94000244140625,99.81999969482422,100.98999786376953,1183500.0
2016-08-17,99.88999938964844,100.36000061035156,98.80000305175781,100.36000061035156,852900.0
2016-08-18,99.0999984741211,100.13999938964844,98.79000091552734,99.73999786376953,744600.0
2016-08-19,98.01000213623047,98.77999877929688,97.29000091552734,98.75,891300.0
2016-08-22,100.95999908447266,101.80000305175781,98.0,98.77999877929688,1346600.0
2016-08-23,100.98999786376953,102.33999633789062,100.66000366210938,101.16000366210938,844300.0
2016-08-24,96.70999908447266,102.48999786376953,96.2699966430664,101.19999694824219,1494500.0
2016-08-25,96.37999725341797,98.87000274658203,95.16000366210938,97.08999633789062,1349400.0
2016-08-26,97.08999633789062,98.33999633789062,96.12999725341797,96.94000244140625,731100.0
2016-08-29,96.94000244140625,97.7699966430664,95.56999969482422,97.4800033569336,595200.0
2016-08-30,95.80000305175781,97.44999694824219,95.58000183105469,96.7699966430664,674400.0
2016-08-31,94.51000213623047,96.16000366210938,94.01000213623047,95.9800033569336,797500.0
2016-09-01,94.75,95.87999725341797,93.13999938964844,95.02999877929688,966600.0
2016-09-02,95.11000061035156,95.54000091552734,93.6500015258789,94.76000213623047,843100.0
2016-09-06,95.77999877929688,96.80999755859375,94.52999877929688,95.18000030517578,877600.0
2016-09-07,95.5999984741211,96.69000244140625,95.16999816894531,95.80000305175781,928300.0
2016-09-08,97.30999755859375,97.80000305175781,94.43000030517578,95.69000244140625,1021700.0
2016-09-09,93.68000030517578,97.30999755859375,93.44000244140625,96.30999755859375,1313600.0
2016-09-12,97.86000061035156,98.05000305175781,93.0999984741211,93.41000366210938,1123600.0
2016-09-13,95.2699966430664,96.83000183105469,93.75,96.61000061035156,927300.0
2016-09-14,90.12000274658203,97.7699966430664,88.16000366210938,95.0199966430664,4992600.0
2016-09-15,93.0999984741211,94.43000030517578,89.3499984741211,90.5999984741211,2569300.0
2016-09-16,92.70999908447266,93.12999725341797,90.66999816894531,92.9000015258789,2130300.0
2016-09-19,91.26000213623047,93.58999633789062,91.08999633789062,93.20999908447266,1183200.0
2016-09-20,91.69000244140625,92.5199966430664,90.9800033569336,92.06999969482422,934800.0
2016-09-21,91.81999969482422,92.70999908447266,89.08000183105469,91.98999786376953,1936800.0
2016-09-22,92.12000274658203,93.3499984741211,90.01000213623047,92.83000183105469,1191800.0
2016-09-23,90.62999725341797,92.95999908447266,90.2699966430664,92.2699966430664,1222200.0
2016-09-26,88.29000091552734,91.2300033569336,88.0999984741211,90.05000305175781,1608100.0
2016-09-27,89.12000274658203,89.19000244140625,87.25,88.2300033569336,1520300.0
2016-09-28,88.83999633789062,90.7300033569336,86.87000274658203,90.51000213623047,1715000.0
2016-09-29,85.0,90.7699966430664,84.98999786376953,88.44999694824219,2381100.0
2016-09-30,87.20999908447266,88.91000366210938,83.5,85.25,2545700.0
2016-10-03,86.79000091552734,87.4800033569336,84.62000274658203,86.45999908447266,1371300.0
2016-10-04,86.41999816894531,87.25,85.75,86.94000244140625,1081100.0
2016-10-05,87.6500015258789,88.23999786376953,86.08999633789062,86.8499984741211,964400.0
2016-10-06,84.95999908447266,86.87999725341797,84.87999725341797,86.73999786376953,1375000.0
2016-10-07,85.69999694824219,85.94999694824219,84.2300033569336,85.36000061035156,983300.0
2016-10-10,85.9800033569336,86.94999694824219,85.83000183105469,86.3499984741211,799800.0
2016-10-11,81.66000366210938,86.08000183105469,80.77999877929688,85.1500015258789,2329300.0
2016-10-12,80.1500015258789,82.81999969482422,80.04000091552734,81.80999755859375,2255400.0
2016-10-13,80.55999755859375,81.55999755859375,79.5199966430664,79.55000305175781,2114100.0
2016-10-14,79.2300033569336,82.2300033569336,79.19999694824219,81.12999725341797,1977000.0
2016-10-17,80.5,81.54000091552734,78.5,79.36000061035156,1934600.0
2016-10-18,82.95999908447266,83.13999938964844,81.7300033569336,81.7300033569336,1510200.0
2016-10-19,81.83000183105469,82.88999938964844,81.20999908447266,82.79000091552734,1318800.0
2016-10-20,82.91999816894531,83.26000213623047,81.4000015258789,81.4000015258789,1045900.0
2016-10-21,80.76000213623047,82.5999984741211,80.69000244140625,82.33999633789062,1142900.0
2016-10-24,78.7300033569336,80.4000015258789,77.9000015258789,80.0,2032700.0
2016-10-25,78.70999908447266,79.75,77.43000030517578,78.87999725341797,2557700.0
2016-10-26,78.70999908447266,82.80999755859375,76.66999816894531,81.9000015258789,4337900.0
2016-10-27,75.83999633789062,81.05000305175781,75.01000213623047,79.38999938964844,3549000.0
2016-10-28,77.58000183105469,79.30000305175781,74.94999694824219,75.3499984741211,3400700.0
2016-10-31,75.86000061035156,77.87999725341797,75.7699966430664,77.61000061035156,1928200.0
2016-11-01,77.87999725341797,77.98999786376953,73.30999755859375,75.08999633789062,2458200.0
2016-11-02,78.0,78.43000030517578,76.7699966430664,77.5999984741211,2580400.0
2016-11-03,77.69000244140625,78.5199966430664,77.55000305175781,78.43000030517578,2371000.0
2016-11-04,78.95999908447266,80.91999816894531,77.38999938964844,77.38999938964844,1902100.0
2016-11-07,83.22000122070312,83.94000244140625,79.30999755859375,80.37999725341797,2170100.0
2016-11-08,82.98999786376953,84.20999908447266,81.8499984741211,82.7300033569336,1768000.0
2016-11-09,92.87999725341797,93.80000305175781,87.79000091552734,88.91999816894531,3988000.0
2016-11-10,95.36000061035156,97.93000030517578,94.05999755859375,94.06999969482422,4130900.0
2016-11-11,92.0,95.25,89.97000122070312,94.27999877929688,2631100.0
2016-11-14,94.41999816894531,94.51000213623047,89.63999938964844,92.33000183105469,2485100.0
2016-11-15,93.05999755859375,94.68000030517578,91.95999908447266,94.13999938964844,2265700.0
2016-11-16,90.47000122070312,93.05999755859375,90.43000030517578,92.58000183105469,1487000.0
2016-11-17,91.19999694824219,92.4000015258789,90.01000213623047,90.66999816894531,1320100.0
2016-11-18,89.44000244140625,91.4800033569336,89.0,90.94000244140625,1265400.0
2016-11-21,89.05000305175781,90.51000213623047,88.76000213623047,89.94999694824219,1278200.0
2016-11-22,86.19999694824219,89.75,85.4000015258789,89.31999969482422,1765600.0
2016-11-23,87.33999633789062,87.47000122070312,84.26000213623047,85.37000274658203,1040900.0
2016-11-25,87.7699966430664,87.97000122070312,86.29000091552734,87.70999908447266,814400.0
2016-11-28,86.9000015258789,88.0,86.12999725341797,87.47000122070312,1855300.0
2016-11-29,85.6500015258789,87.5,84.4000015258789,86.20999908447266,1745500.0
2016-11-30,81.61000061035156,86.91000366210938,81.58999633789062,85.86000061035156,2292700.0
2016-12-01,77.81999969482422,82.52999877929688,77.75,81.8499984741211,2662600.0
2016-12-02,75.5,78.01000213623047,75.37999725341797,77.6500015258789,4580500.0
2016-12-05,75.55000305175781,77.33000183105469,75.25,76.12999725341797,2588600.0
2016-12-06,78.12000274658203,78.38999938964844,75.04000091552734,75.7699966430664,1816700.0
2016-12-07,75.31999969482422,76.94000244140625,74.08999633789062,76.69999694824219,2569100.0
2016-12-08,77.22000122070312,77.33999633789062,74.58999633789062,75.9800033569336,1773400.0
2016-12-09,76.66999816894531,79.66999816894531,76.27999877929688,77.69999694824219,1618500.0
2016-12-12,76.08000183105469,76.91999816894531,75.23999786376953,76.58000183105469,1731700.0
2016-12-13,76.5999984741211,77.7699966430664,76.08000183105469,76.62000274658203,1210100.0
2016-12-14,78.33000183105469,78.69000244140625,76.0,76.33999633789062,3200100.0
2016-12-15,77.05000305175781,78.62000274658203,76.2699966430664,78.0,1972200.0
2016-12-16,76.80000305175781,78.9000015258789,76.29000091552734,77.3499984741211,2280200.0
2016-12-19,76.30000305175781,78.44999694824219,76.05000305175781,76.45999908447266,1555100.0
2016-12-20,76.44000244140625,76.8499984741211,75.97000122070312,76.44000244140625,1327000.0
2016-12-21,72.5999984741211,76.80000305175781,72.41000366210938,76.30000305175781,2845100.0
2016-12-22,72.0199966430664,73.0,71.45999908447266,72.61000061035156,2486200.0
2016-12-23,74.30999755859375,74.80999755859375,71.95999908447266,72.11000061035156,1485200.0
2016-12-27,75.19000244140625,76.27999877929688,74.31999969482422,74.31999969482422,1032800.0
2016-12-28,74.58999633789062,75.5,74.5199966430664,75.19999694824219,1166000.0
2016-12-29,74.44000244140625,75.01000213623047,73.7300033569336,74.44999694824219,938600.0
2016-12-30,73.66999816894531,74.98999786376953,73.2300033569336,74.66999816894531,1357400.0
2017-01-03,74.88999938964844,74.98999786376953,73.33999633789062,74.43000030517578,1761900.0
2017-01-04,77.05000305175781,78.08999633789062,74.87000274658203,75.22000122070312,1667700.0
2017-01-05,79.05999755859375,79.61000061035156,76.1500015258789,77.1500015258789,2354700.0
2017-01-06,79.38999938964844,79.69999694824219,77.55999755859375,78.94000244140625,1669800.0
2017-01-09,82.86000061035156,83.62000274658203,77.08999633789062,79.80000305175781,4522500.0
2017-01-10,82.93000030517578,83.47000122070312,81.69000244140625,82.5999984741211,2109700.0
2017-01-11,81.93000030517578,85.37000274658203,80.37999725341797,83.16999816894531,2785200.0
2017-01-12,82.38999938964844,82.68000030517578,80.5,81.61000061035156,1351700.0
2017-01-13,83.16999816894531,84.41000366210938,81.70999908447266,82.4000015258789,1518600.0
2017-01-17,81.55000305175781,82.55000305175781,79.77999877929688,82.3499984741211,1501500.0
2017-01-18,82.5199966430664,82.87000274658203,81.58000183105469,81.87999725341797,1620700.0
2017-01-19,80.91000366210938,82.72000122070312,80.51000213623047,82.55000305175781,1653000.0
2017-01-20,81.37000274658203,82.45999908447266,80.88999938964844,81.47000122070312,1105600.0
2017-01-23,81.4000015258789,81.75,80.05999755859375,81.08999633789062,1124000.0
2017-01-24,82.23999786376953,82.5999984741211,80.55000305175781,81.41999816894531,1366600.0
2017-01-25,85.19000244140625,85.62000274658203,82.3499984741211,82.55000305175781,2654600.0
2017-01-26,85.33000183105469,87.91000366210938,84.05000305175781,85.75,2531700.0
2017-01-27,87.37000274658203,87.5,85.0999984741211,85.62000274658203,1861100.0
2017-01-30,84.37999725341797,87.06999969482422,83.77999877929688,87.06999969482422,1805700.0
2017-01-31,85.87000274658203,85.94999694824219,82.66000366210938,83.7699966430664,2418400.0
2017-02-01,86.23999786376953,86.43000030517578,84.33000183105469,85.9800033569336,1754700.0
2017-02-02,86.72000122070312,86.9000015258789,85.16000366210938,85.98999786376953,1290800.0
2017-02-03,86.7300033569336,87.2699966430664,85.7699966430664,87.0999984741211,1226800.0
2017-02-06,87.41999816894531,87.9800033569336,85.7300033569336,86.22000122070312,1423800.0
2017-02-07,86.83999633789062,88.12000274658203,86.06999969482422,87.29000091552734,1285200.0
2017-02-08,87.72000122070312,87.80000305175781,85.79000091552734,86.2699966430664,1310100.0
2017-02-09,89.2699966430664,89.41999816894531,87.69999694824219,88.08999633789062,1520000.0
2017-02-10,88.1500015258789,89.63999938964844,87.88999938964844,89.20999908447266,1633800.0
2017-02-13,87.72000122070312,88.63999938964844,87.25,88.38999938964844,1123500.0
2017-02-14,88.91000366210938,89.26000213623047,87.33999633789062,87.88999938964844,2321600.0
2017-02-15,89.37000274658203,89.45999908447266,88.33999633789062,88.69000244140625,1329800.0
2017-02-16,87.69999694824219,89.94000244140625,87.05000305175781,89.62000274658203,1322200.0
2017-02-17,88.33000183105469,88.9800033569336,86.9000015258789,87.69000244140625,1429000.0
2017-02-21,86.55000305175781,89.0,86.01000213623047,88.33999633789062,1665300.0
2017-02-22,85.79000091552734,87.33000183105469,85.72000122070312,86.55000305175781,1263200.0
2017-02-23,85.7300033569336,86.62999725341797,84.38999938964844,86.19999694824219,890800.0
2017-02-24,86.06999969482422,86.11000061035156,84.62000274658203,85.7300033569336,1406800.0
2017-02-27,88.9000015258789,88.94999694824219,85.83999633789062,86.19000244140625,2073700.0
2017-02-28,90.62000274658203,91.94999694824219,88.79000091552734,89.16999816894531,2401900.0
2017-03-01,90.30999755859375,92.26000213623047,89.83000183105469,91.80000305175781,2089400.0
2017-03-02,89.88999938964844,91.05999755859375,89.56999969482422,89.94000244140625,1060900.0
2017-03-03,90.19000244140625,90.38999938964844,88.94999694824219,89.54000091552734,1422600.0
2017-03-06,90.91000366210938,91.68000030517578,88.87000274658203,89.75,1587700.0
2017-03-07,91.31999969482422,91.69999694824219,89.7699966430664,90.13999938964844,1960700.0
2017-03-08,92.18000030517578,93.4000015258789,91.11000061035156,91.11000061035156,1763100.0
2017-03-09,93.56999969482422,93.5999984741211,91.95999908447266,92.44999694824219,1217100.0
2017-03-10,93.9800033569336,94.22000122070312,92.94999694824219,94.1500015258789,1533700.0
2017-03-13,92.94999694824219,94.23999786376953,92.93000030517578,94.23999786376953,897600.0
2017-03-14,92.73999786376953,93.08999633789062,92.16000366210938,92.5999984741211,695200.0
2017-03-15,94.56999969482422,95.0,93.12999725341797,93.20999908447266,1031400.0
2017-03-16,92.36000061035156,94.86000061035156,91.69999694824219,94.37999725341797,1449700.0
2017-03-17,91.91999816894531,93.5,91.76000213623047,92.97000122070312,2501000.0
2017-03-20,91.30999755859375,92.61000061035156,91.2300033569336,92.0,1382500.0
2017-03-21,89.5,91.83000183105469,89.44000244140625,91.80999755859375,1711800.0
2017-03-22,90.04000091552734,90.25,89.05999755859375,89.94999694824219,1336700.0
2017-03-23,89.05000305175781,90.75,88.94000244140625,90.0,1043600.0
2017-03-24,89.9800033569336,90.4800033569336,89.12000274658203,89.73999786376953,1064400.0
2017-03-27,90.80000305175781,91.48999786376953,88.9000015258789,89.27999877929688,1383200.0
2017-03-28,89.66999816894531,90.76000213623047,89.22000122070312,90.30999755859375,1561400.0
2017-03-29,108.01000213623047,111.87999725341797,106.02999877929688,106.02999877929688,13681500.0
2017-03-30,107.29000091552734,109.7300033569336,106.5199966430664,107.87999725341797,3024400.0
2017-03-31,109.3499984741211,109.48999786376953,106.54000091552734,107.88999938964844,2849200.0
2017-04-03,107.44999694824219,110.48999786376953,107.30999755859375,109.01000213623047,2040800.0
2017-04-04,112.29000091552734,112.69000244140625,107.23999786376953,107.23999786376953,2913800.0
2017-04-05,114.11000061035156,116.86000061035156,111.22000122070312,112.3499984741211,4032600.0
2017-04-06,114.26000213623047,114.87999725341797,113.16999816894531,114.11000061035156,1959300.0
2017-04-07,115.87999725341797,117.6500015258789,114.06999969482422,114.3499984741211,2108100.0
2017-04-10,114.05999755859375,116.66000366210938,112.94000244140625,115.66000366210938,2116600.0
2017-04-11,114.2300033569336,114.3499984741211,111.31999969482422,113.41999816894531,1794300.0
2017-04-12,114.86000061035156,115.80000305175781,113.69000244140625,114.2300033569336,1161900.0
2017-04-13,113.80000305175781,116.11000061035156,113.22000122070312,114.69999694824219,1600000.0
2017-04-17,114.80999755859375,115.2300033569336,113.94999694824219,114.38999938964844,1183700.0
2017-04-18,114.6500015258789,115.4800033569336,113.83000183105469,114.62000274658203,1136500.0
2017-04-19,114.62999725341797,116.62999725341797,114.29000091552734,115.55000305175781,1570400.0
2017-04-20,117.26000213623047,117.98999786376953,114.12999725341797,115.19999694824219,1495500.0
2017-04-21,116.69999694824219,117.69000244140625,115.91999816894531,117.16999816894531,2803900.0
2017-04-24,117.66000366210938,118.79000091552734,117.30999755859375,117.66000366210938,1503000.0
2017-04-25,117.2699966430664,118.41000366210938,116.91999816894531,117.79000091552734,1243000.0
2017-04-26,116.33999633789062,118.08000183105469,116.06999969482422,118.08000183105469,1759100.0
2017-04-27,117.41999816894531,118.26000213623047,116.0,116.0,1424400.0
2017-04-28,118.30000305175781,120.5,115.44999694824219,119.5,3387200.0
2017-05-01,120.62000274658203,120.7300033569336,117.98999786376953,118.9800033569336,2108800.0
2017-05-02,118.47000122070312,121.95999908447266,116.4000015258789,120.81999969482422,2465400.0
2017-05-03,119.05000305175781,119.36000061035156,117.87999725341797,118.5199966430664,1333300.0
2017-05-04,116.38999938964844,119.94999694824219,115.91000366210938,119.58999633789062,1672700.0
2017-05-05,114.83999633789062,116.69999694824219,113.66000366210938,116.54000091552734,2545100.0
2017-05-08,115.05999755859375,115.6500015258789,113.80999755859375,114.55999755859375,1544400.0
2017-05-09,116.62999725341797,117.0,114.37999725341797,115.5,1185200.0
2017-05-10,115.3499984741211,116.55000305175781,114.22000122070312,116.55000305175781,1414000.0
2017-05-11,115.36000061035156,115.54000091552734,113.83999633789062,115.41000366210938,1395100.0
2017-05-12,114.5999984741211,116.2300033569336,113.83999633789062,115.12000274658203,986000.0
2017-05-15,116.2300033569336,116.3499984741211,113.80000305175781,114.63999938964844,1100500.0
2017-05-16,118.08999633789062,118.12999725341797,115.12999725341797,117.36000061035156,1320400.0
2017-05-17,114.37999725341797,117.87999725341797,114.19999694824219,117.44000244140625,1717900.0
2017-05-18,117.93000030517578,118.61000061035156,115.41999816894531,115.55000305175781,2154800.0
2017-05-19,118.0199966430664,118.81999969482422,117.0999984741211,117.7699966430664,1564700.0
2017-05-22,118.94000244140625,119.2699966430664,117.51000213623047,118.56999969482422,1062000.0
2017-05-23,116.58999633789062,119.2699966430664,115.87000274658203,118.94000244140625,1860000.0
2017-05-24,117.80000305175781,118.44000244140625,115.0999984741211,116.86000061035156,1818300.0
2017-05-25,118.5999984741211,119.41999816894531,117.37999725341797,118.0,1393200.0
2017-05-26,119.91999816894531,120.81999969482422,118.05000305175781,118.0999984741211,1477800.0
2017-05-30,120.38999938964844,120.98999786376953,119.19000244140625,119.5199966430664,1634800.0
2017-05-31,123.5999984741211,123.77999877929688,120.61000061035156,120.94999694824219,2813600.0
2017-06-01,127.16000366210938,127.88999938964844,123.54000091552734,124.0,3356300.0
2017-06-02,129.89999389648438,130.0,126.98999786376953,128.44000244140625,2837100.0
2017-06-05,130.1699981689453,130.69000244140625,127.22000122070312,127.8499984741211,2030000.0
2017-06-06,127.72000122070312,129.86000061035156,127.51000213623047,129.3800048828125,1250600.0
2017-06-07,124.98999786376953,128.91000366210938,122.93000030517578,128.27000427246094,2635200.0
2017-06-08,125.91000366210938,126.16000366210938,124.06999969482422,125.0,1954800.0
2017-06-09,122.66000366210938,127.08000183105469,122.47000122070312,126.4800033569336,1791100.0
2017-06-12,122.3499984741211,123.54000091552734,121.26000213623047,122.19000244140625,2043400.0
2017-06-13,122.48999786376953,122.75,120.7699966430664,122.37999725341797,1344400.0
2017-06-14,124.70999908447266,125.80000305175781,122.37000274658203,122.77999877929688,1759300.0
2017-06-15,124.04000091552734,124.4800033569336,121.1500015258789,123.76000213623047,1017700.0
2017-06-16,123.13999938964844,124.97000122070312,122.54000091552734,124.05999755859375,3152300.0
2017-06-19,125.58000183105469,126.37000274658203,123.80000305175781,123.98999786376953,1509100.0
2017-06-20,126.33000183105469,127.97000122070312,123.81999969482422,125.54000091552734,1737600.0
2017-06-21,134.8300018310547,134.99000549316406,126.5199966430664,126.72000122070312,3239800.0
2017-06-22,135.52999877929688,137.25999450683594,132.75999450683594,134.64999389648438,2890100.0
2017-06-23,133.5,137.0,132.1199951171875,136.5800018310547,2172600.0
2017-06-26,133.41000366210938,135.02999877929688,131.6199951171875,133.8300018310547,1289000.0
2017-06-27,129.22999572753906,133.17999267578125,129.10000610351562,133.14999389648438,1723700.0
2017-06-28,131.11000061035156,131.6199951171875,128.94000244140625,129.69000244140625,1191700.0
2017-06-29,127.23999786376953,130.9199981689453,126.31999969482422,129.66000366210938,1368300.0
2017-06-30,128.8699951171875,132.38999938964844,126.58999633789062,132.1999969482422,1582300.0
2017-07-03,128.22999572753906,129.88999938964844,126.68000030517578,129.49000549316406,825200.0
2017-07-05,129.0,130.44000244140625,127.33999633789062,128.30999755859375,1320600.0
2017-07-06,128.4600067138672,128.94000244140625,125.5,127.31999969482422,1171800.0
2017-07-07,130.35000610351562,130.8800048828125,129.1199951171875,129.13999938964844,1019900.0
2017-07-10,128.66000366210938,130.36000061035156,128.63999938964844,129.92999267578125,1517300.0
2017-07-11,132.1699981689453,132.5,129.25999450683594,129.7100067138672,1336500.0
2017-07-12,131.44000244140625,133.6199951171875,130.60000610351562,133.3800048828125,1288000.0
2017-07-13,130.9199981689453,131.74000549316406,128.38999938964844,131.74000549316406,1600600.0
2017-07-14,130.99000549316406,131.80999755859375,130.42999267578125,131.77000427246094,1278200.0
2017-07-17,129.2100067138672,132.0500030517578,128.25999450683594,130.44000244140625,1136200.0
2017-07-18,132.16000366210938,132.3000030517578,127.66999816894531,129.2100067138672,3311600.0
2017-07-19,159.69000244140625,167.0,158.8800048828125,161.8000030517578,16800100.0
2017-07-20,159.3300018310547,161.75999450683594,157.25,159.94000244140625,4927400.0
2017-07-21,163.1699981689453,163.63999938964844,156.52999877929688,158.13999938964844,3176400.0
2017-07-24,166.11000061035156,166.5800018310547,160.91000366210938,162.3300018310547,2444500.0
2017-07-25,161.97000122070312,167.86000061035156,161.72000122070312,166.94000244140625,2424100.0
2017-07-26,163.4199981689453,164.52999877929688,161.6999969482422,162.14999389648438,2087200.0
2017-07-27,156.19000244140625,163.32000732421875,153.5,160.8800048828125,3918900.0
2017-07-28,154.14999389648438,157.1999969482422,153.5800018310547,155.3000030517578,1880400.0
2017-07-31,151.82000732421875,154.49000549316406,151.5399932861328,152.99000549316406,2972700.0
2017-08-01,153.1999969482422,154.07000732421875,150.63999938964844,153.02999877929688,1621100.0
2017-08-02,157.5500030517578,157.91000366210938,151.47000122070312,151.8000030517578,1781700.0
2017-08-03,154.02999877929688,157.27000427246094,152.25999450683594,155.72000122070312,1407100.0
2017-08-04,154.5399932861328,155.1699981689453,153.00999450683594,154.67999267578125,807800.0
2017-08-07,156.47000122070312,156.6300048828125,152.60000610351562,152.60000610351562,926300.0
2017-08-08,153.25999450683594,156.5500030517578,152.89999389648438,156.1199951171875,892900.0
2017-08-09,152.5800018310547,155.08999633789062,152.19000244140625,153.02000427246094,1038000.0
2017-08-10,148.5399932861328,152.0399932861328,148.5,152.00999450683594,1302800.0
2017-08-11,153.77999877929688,154.0800018310547,149.02000427246094,149.35000610351562,1551500.0
2017-08-14,154.49000549316406,155.8699951171875,153.5399932861328,154.52000427246094,1081800.0
2017-08-15,152.72000122070312,155.27999877929688,152.5500030517578,154.4499969482422,734900.0
2017-08-16,151.3699951171875,153.25999450683594,150.30999755859375,152.7899932861328,913400.0
2017-08-17,148.5399932861328,152.41000366210938,148.52000427246094,150.92999267578125,1019200.0
2017-08-18,148.1300048828125,150.11000061035156,147.17999267578125,147.64999389648438,887000.0
2017-08-21,149.00999450683594,150.25999450683594,147.4199981689453,148.0,1090100.0
2017-08-22,155.47999572753906,155.9199981689453,149.19000244140625,149.19000244140625,1659700.0
2017-08-23,153.25,154.89999389648438,152.0500030517578,154.4600067138672,989400.0
2017-08-24,156.0800018310547,156.6300048828125,151.10000610351562,153.60000610351562,1148700.0
2017-08-25,153.27000427246094,156.92999267578125,152.25,156.8800048828125,943400.0
2017-08-28,153.39999389648438,154.91000366210938,151.0500030517578,154.63999938964844,1187900.0
2017-08-29,152.88999938964844,154.16000366210938,151.77000427246094,151.86000061035156,888400.0
2017-08-30,156.2899932861328,158.08999633789062,152.52000427246094,152.52000427246094,1246900.0
2017-08-31,160.5399932861328,160.85000610351562,154.02999877929688,156.57000732421875,3329500.0
2017-09-01,162.24000549316406,163.63999938964844,158.85000610351562,160.75999450683594,1708700.0
2017-09-05,159.07000732421875,162.07000732421875,157.0,161.3699951171875,1327000.0
2017-09-06,157.0800018310547,160.8000030517578,156.91000366210938,159.5,1328400.0
2017-09-07,159.41000366210938,159.67999267578125,155.52000427246094,157.0800018310547,1236000.0
2017-09-08,158.8300018310547,161.44000244140625,157.3800048828125,159.61000061035156,1064700.0
2017-09-11,157.80999755859375,161.4600067138672,155.3300018310547,161.0500030517578,1519900.0
2017-09-12,156.82000732421875,157.7899932861328,155.39999389648438,156.64999389648438,800600.0
2017-09-13,156.8000030517578,157.9499969482422,155.6999969482422,156.7899932861328,995100.0
2017-09-14,153.3800048828125,156.55999755859375,152.8800048828125,156.0500030517578,1461700.0
2017-09-15,153.61000061035156,155.9499969482422,152.63999938964844,153.86000061035156,3112900.0
2017-09-18,153.1999969482422,155.11000061035156,151.7899932861328,153.58999633789062,1386900.0
2017-09-19,153.0,154.10000610351562,151.60000610351562,153.27000427246094,1428300.0
2017-09-20,152.72000122070312,155.13999938964844,151.50999450683594,153.2899932861328,1931400.0
2017-09-21,152.05999755859375,153.2899932861328,151.69000244140625,153.22000122070312,808200.0
2017-09-22,151.25999450683594,152.07000732421875,148.5800018310547,151.5399932861328,1269900.0
2017-09-25,149.10000610351562,152.7899932861328,148.77000427246094,151.19000244140625,1741200.0
2017-09-26,148.4600067138672,150.82000732421875,148.0,149.85000610351562,1762000.0
2017-09-27,149.07000732421875,150.97999572753906,147.3000030517578,148.86000061035156,2112300.0
2017-09-28,149.6199951171875,150.99000549316406,147.60000610351562,148.60000610351562,2111100.0
2017-09-29,152.0399932861328,152.33999633789062,149.17999267578125,151.2100067138672,1500200.0
2017-10-02,152.22999572753906,153.1699981689453,150.10000610351562,151.22999572753906,2057700.0
2017-10-03,152.50999450683594,152.99000549316406,150.17999267578125,152.2100067138672,995000.0
2017-10-04,152.50999450683594,153.82000732421875,151.36000061035156,152.25999450683594,970200.0
2017-10-05,152.3000030517578,153.57000732421875,150.9600067138672,153.08999633789062,1273700.0
2017-10-06,155.10000610351562,156.4600067138672,152.30999755859375,152.42999267578125,1551100.0
2017-10-09,155.5500030517578,157.2899932861328,154.4600067138672,155.85000610351562,1141900.0
2017-10-10,154.52000427246094,156.22999572753906,153.5,155.19000244140625,1055500.0
2017-10-11,154.02000427246094,154.63999938964844,151.64999389648438,153.85000610351562,1757600.0
2017-10-12,153.97999572753906,154.85000610351562,152.83999633789062,152.92999267578125,1535000.0
2017-10-13,152.91000366210938,155.49000549316406,152.67999267578125,155.0,930100.0
2017-10-16,154.6999969482422,157.77999877929688,153.10000610351562,153.11000061035156,2328400.0
2017-10-17,155.0500030517578,156.0,154.02000427246094,154.5500030517578,795400.0
2017-10-18,154.75999450683594,158.0399932861328,154.02000427246094,155.2899932861328,1050400.0
2017-10-19,154.60000610351562,155.7899932861328,152.4199981689453,154.57000732421875,1308800.0
2017-10-20,154.6300048828125,155.85000610351562,152.60000610351562,154.97000122070312,1320400.0
2017-10-23,151.05999755859375,155.35000610351562,150.67999267578125,155.32000732421875,1552200.0
2017-10-24,151.11000061035156,152.8699951171875,148.33999633789062,151.05999755859375,1829600.0
2017-10-25,146.8000030517578,151.08999633789062,146.0800018310547,150.0800018310547,2389000.0
2017-10-26,143.75999450683594,147.42999267578125,139.0500030517578,144.8800048828125,3735300.0
2017-10-27,150.11000061035156,150.14999389648438,141.02000427246094,141.41000366210938,2747600.0
2017-10-30,149.52999877929688,152.8000030517578,148.8699951171875,149.7100067138672,1750500.0
2017-10-31,146.22999572753906,149.33999633789062,141.82000732421875,149.33999633789062,2457100.0
2017-11-01,142.6300048828125,147.35000610351562,142.38999938964844,147.35000610351562,2412600.0
2017-11-02,144.89999389648438,146.50999450683594,142.00999450683594,142.00999450683594,2050000.0
2017-11-03,149.97000122070312,150.0800018310547,142.99000549316406,143.0500030517578,1884900.0
2017-11-06,148.97999572753906,150.58999633789062,146.8300018310547,148.1699981689453,1608300.0
2017-11-07,151.30999755859375,151.33999633789062,148.32000732421875,149.02999877929688,1385000.0
2017-11-08,147.39999389648438,152.0,146.69000244140625,151.50999450683594,1191700.0
2017-11-09,148.1699981689453,148.5,144.32000732421875,146.25999450683594,1132400.0
2017-11-10,148.74000549316406,149.27000427246094,146.10000610351562,148.25999450683594,861000.0
2017-11-13,148.02999877929688,148.72999572753906,146.25,147.44000244140625,743600.0
2017-11-14,147.82000732421875,149.0500030517578,145.4199981689453,147.39999389648438,1209100.0
2017-11-15,148.66000366210938,151.75,146.3000030517578,147.2899932861328,1086600.0
2017-11-16,147.94000244140625,150.3300018310547,147.75,148.77000427246094,1516400.0
2017-11-17,147.41000366210938,148.7899932861328,146.64999389648438,147.6999969482422,903600.0
2017-11-20,144.63999938964844,147.4600067138672,143.42999267578125,146.9199981689453,1451600.0
2017-11-21,145.11000061035156,146.36000061035156,143.50999450683594,145.7100067138672,1501100.0
2017-11-22,147.0399932861328,147.38999938964844,144.80999755859375,145.4199981689453,907000.0
2017-11-24,146.5500030517578,147.89999389648438,146.0399932861328,146.0800018310547,661000.0
2017-11-27,148.5500030517578,149.2899932861328,146.72000122070312,146.83999633789062,1197700.0
2017-11-28,147.32000732421875,149.0,146.0500030517578,148.86000061035156,1117000.0
2017-11-29,143.75,148.33999633789062,142.44000244140625,147.00999450683594,1313900.0
2017-11-30,144.2899932861328,146.10000610351562,143.9499969482422,144.19000244140625,1739300.0
2017-12-01,140.7899932861328,144.6999969482422,139.86000061035156,143.08999633789062,2448300.0
2017-12-04,138.7899932861328,142.6999969482422,138.6699981689453,141.99000549316406,2127700.0
2017-12-05,138.36000061035156,141.6699981689453,138.02000427246094,138.60000610351562,1374000.0
2017-12-06,137.27999877929688,139.41000366210938,136.8300018310547,138.3000030517578,1582700.0
2017-12-07,138.77999877929688,140.85000610351562,136.5,137.9199981689453,1687500.0
2017-12-08,143.61000061035156,144.8000030517578,139.11000061035156,139.8000030517578,1725500.0
2017-12-11,141.67999267578125,143.91000366210938,139.8000030517578,143.72999572753906,1475200.0
2017-12-12,140.91000366210938,142.0800018310547,140.0399932861328,140.0399932861328,1010200.0
2017-12-13,144.8000030517578,146.36000061035156,141.5500030517578,141.92999267578125,2024200.0
2017-12-14,142.52999877929688,146.32000732421875,142.27999877929688,145.57000732421875,1411300.0
2017-12-15,145.86000061035156,145.9600067138672,142.0500030517578,143.97000122070312,3246100.0
2017-12-18,145.44000244140625,147.94000244140625,145.1699981689453,146.99000549316406,1231900.0
2017-12-19,145.14999389648438,147.33999633789062,144.27000427246094,145.57000732421875,1051100.0
2017-12-20,145.1199951171875,146.25999450683594,144.36000061035156,145.0500030517578,813600.0
2017-12-21,148.82000732421875,149.97999572753906,144.67999267578125,145.22999572753906,2290100.0
2017-12-22,149.97000122070312,151.10000610351562,147.8000030517578,148.1999969482422,1459200.0
2017-12-26,150.60000610351562,151.49000549316406,149.5,149.5,777700.0
2017-12-27,151.5500030517578,152.6999969482422,150.3000030517578,151.1300048828125,939100.0
2017-12-28,151.1699981689453,152.49000549316406,148.75,152.19000244140625,957400.0
2017-12-29,149.86000061035156,151.66000366210938,149.75,150.4499969482422,881900.0
2018-01-02,152.91000366210938,153.3000030517578,147.72000122070312,150.0,1382000.0
2018-01-03,152.00999450683594,153.5,148.5800018310547,153.5,1604000.0
2018-01-04,153.07000732421875,153.97000122070312,151.6300048828125,153.38999938964844,1345100.0
2018-01-05,155.69000244140625,157.35000610351562,154.10000610351562,155.5399932861328,1940000.0
2018-01-08,156.88999938964844,157.2100067138672,153.35000610351562,155.14999389648438,1987000.0
2018-01-09,156.00999450683594,157.8800048828125,154.50999450683594,156.80999755859375,1487700.0
2018-01-10,157.3800048828125,157.8699951171875,154.2100067138672,156.0,1701000.0
2018-01-11,158.39999389648438,159.0500030517578,156.6199951171875,158.0,950600.0
2018-01-12,157.92999267578125,158.4199981689453,156.35000610351562,157.16000366210938,1561100.0
2018-01-16,155.7100067138672,159.8699951171875,155.13999938964844,158.27999877929688,1834800.0
2018-01-17,156.99000549316406,157.94000244140625,155.25999450683594,157.74000549316406,1270100.0
2018-01-18,157.19000244140625,157.50999450683594,154.22000122070312,156.36000061035156,1250900.0
2018-01-19,157.97000122070312,159.5,156.32000732421875,157.3000030517578,2085300.0
2018-01-22,161.91000366210938,161.9499969482422,157.97999572753906,158.75999450683594,1689000.0
2018-01-23,166.5800018310547,167.30999755859375,163.24000549316406,163.6999969482422,3058700.0
2018-01-24,167.4499969482422,169.2899932861328,165.3800048828125,167.0800018310547,2492700.0
2018-01-25,166.24000549316406,169.11000061035156,165.94000244140625,168.69000244140625,1270600.0
2018-01-26,169.2100067138672,169.3000030517578,166.10000610351562,167.13999938964844,1495100.0
2018-01-29,167.13999938964844,171.25999450683594,166.4199981689453,169.1300048828125,1828700.0
2018-01-30,166.5399932861328,168.0800018310547,164.0,166.3699951171875,2184600.0
2018-01-31,166.8699951171875,168.58999633789062,164.52999877929688,166.72000122070312,2323800.0
2018-02-01,172.99000549316406,174.9600067138672,163.1699981689453,174.11000061035156,5090000.0
2018-02-02,166.24000549316406,169.9600067138672,163.63999938964844,169.4199981689453,3455100.0
2018-02-05,155.13999938964844,165.8699951171875,155.02999877929688,163.0800018310547,2906900.0
2018-02-06,159.27000427246094,159.7899932861328,151.35000610351562,152.6300048828125,3114600.0
2018-02-07,155.6699981689453,160.11000061035156,155.6199951171875,157.10000610351562,1812900.0
2018-02-08,151.60000610351562,157.6199951171875,151.58999633789062,155.32000732421875,2854000.0
2018-02-09,152.9600067138672,154.6300048828125,146.2100067138672,152.9199981689453,2719800.0
2018-02-12,152.00999450683594,154.17999267578125,148.61000061035156,153.41000366210938,2242200.0
2018-02-13,154.13999938964844,155.49000549316406,150.99000549316406,151.39999389648438,1624500.0
2018-02-14,157.25999450683594,158.24000549316406,152.32000732421875,152.6300048828125,1992100.0
2018-02-15,160.94000244140625,161.0800018310547,157.16000366210938,158.36000061035156,1244700.0
2018-02-16,160.72000122070312,162.07000732421875,159.38999938964844,160.85000610351562,1001900.0
2018-02-20,160.97999572753906,164.00999450683594,158.00999450683594,158.49000549316406,1136400.0
2018-02-21,157.88999938964844,161.72000122070312,157.8300018310547,160.6300048828125,1160800.0
2018-02-22,157.58999633789062,162.32000732421875,157.0,161.5,1654800.0
2018-02-23,165.89999389648438,165.97999572753906,158.10000610351562,159.00999450683594,1591100.0
2018-02-26,169.5399932861328,170.36000061035156,166.02999877929688,166.9199981689453,1779300.0
2018-02-27,165.8800048828125,170.88999938964844,165.72000122070312,168.99000549316406,1635800.0
2018-02-28,166.02999877929688,169.5399932861328,164.6300048828125,166.6999969482422,2055500.0
2018-03-01,165.8300018310547,168.0,163.61000061035156,165.67999267578125,2028700.0
2018-03-02,170.05999755859375,170.22000122070312,161.88999938964844,163.0800018310547,2111900.0
2018-03-05,173.16000366210938,173.4499969482422,167.1699981689453,168.49000549316406,1882400.0
2018-03-06,168.72000122070312,173.85000610351562,166.0500030517578,173.3300018310547,2176800.0
2018-03-07,170.1699981689453,170.77000427246094,167.91000366210938,167.94000244140625,1215800.0
2018-03-08,171.8800048828125,171.97999572753906,169.17999267578125,170.38999938964844,1060700.0
2018-03-09,176.25999450683594,176.30999755859375,171.75999450683594,173.25999450683594,1415300.0
2018-03-12,177.1300048828125,178.14999389648438,174.8000030517578,176.5,1357600.0
2018-03-13,174.9600067138672,178.14999389648438,174.5399932861328,176.5,1989500.0
2018-03-14,174.3800048828125,176.47999572753906,172.82000732421875,176.14999389648438,1036300.0
2018-03-15,173.97000122070312,176.64999389648438,173.07000732421875,174.57000732421875,952500.0
2018-03-16,175.66000366210938,176.4199981689453,173.25,174.83999633789062,2462100.0
2018-03-19,170.77000427246094,175.27999877929688,168.1199951171875,174.6199951171875,1161500.0
2018-03-20,171.47000122070312,172.6699981689453,169.63999938964844,171.9199981689453,1674300.0
2018-03-21,170.33999633789062,172.4199981689453,168.60000610351562,171.94000244140625,1050000.0
2018-03-22,166.10000610351562,170.3800048828125,165.5500030517578,167.8300018310547,1095500.0
2018-03-23,160.92999267578125,166.47000122070312,160.74000549316406,165.8300018310547,1319400.0
2018-03-26,166.10000610351562,166.35000610351562,160.27000427246094,163.85000610351562,1327300.0
2018-03-27,160.33999633789062,168.27999877929688,159.2899932861328,167.6300048828125,1289300.0
2018-03-28,159.5800018310547,162.58999633789062,158.36000061035156,160.92999267578125,1443700.0
2018-03-29,162.97999572753906,165.50999450683594,158.75999450683594,159.8300018310547,1527200.0
2018-04-02,156.30999755859375,161.99000549316406,153.42999267578125,161.52999877929688,1804500.0
2018-04-03,158.36000061035156,159.5500030517578,153.91000366210938,155.86000061035156,1542300.0
2018-04-04,162.1199951171875,162.4499969482422,154.60000610351562,156.3699951171875,1832000.0
2018-04-05,157.66000366210938,163.49000549316406,157.1199951171875,162.82000732421875,1352800.0
2018-04-06,154.25,157.58999633789062,152.60000610351562,155.74000549316406,1446300.0
2018-04-09,156.75999450683594,160.38999938964844,155.6699981689453,156.25999450683594,1235400.0
2018-04-10,161.1699981689453,161.72000122070312,157.77000427246094,159.0399932861328,1264200.0
2018-04-11,158.88999938964844,162.94000244140625,158.10000610351562,159.52000427246094,1527000.0
2018-04-12,161.97999572753906,163.4499969482422,159.5399932861328,159.5399932861328,1079900.0
2018-04-13,161.38999938964844,163.0800018310547,160.41000366210938,163.0800018310547,1486100.0
2018-04-16,158.6999969482422,163.7100067138672,158.07000732421875,163.00999450683594,1482900.0
2018-04-17,164.99000549316406,165.60000610351562,159.4499969482422,160.5399932861328,2399400.0
2018-04-18,163.36000061035156,166.1199951171875,162.66000366210938,165.0,1122100.0
2018-04-19,159.5500030517578,162.82000732421875,159.0399932861328,162.3300018310547,1235600.0
2018-04-20,158.14999389648438,160.77999877929688,157.08999633789062,159.61000061035156,1534700.0
2018-04-23,158.69000244140625,160.1300048828125,157.74000549316406,158.7100067138672,1154600.0
2018-04-24,155.6699981689453,160.5,154.69000244140625,160.27000427246094,1504900.0
2018-04-25,155.14999389648438,157.4199981689453,154.1300048828125,155.49000549316406,1313100.0
2018-04-26,158.80999755859375,160.85000610351562,155.8300018310547,156.60000610351562,1991100.0
2018-04-27,156.0500030517578,159.0500030517578,153.3300018310547,157.5,1866400.0
2018-04-30,153.16000366210938,157.7899932861328,153.14999389648438,157.16000366210938,1717300.0
2018-05-01,152.47999572753906,154.6999969482422,150.39999389648438,153.13999938964844,1648600.0
2018-05-02,149.47000122070312,153.16000366210938,148.9600067138672,151.32000732421875,2565200.0
2018-05-03,149.63999938964844,150.3000030517578,145.77999877929688,148.32000732421875,1518900.0
2018-05-04,149.38999938964844,152.13999938964844,147.7899932861328,148.25999450683594,2263800.0
2018-05-07,149.5,151.80999755859375,148.63999938964844,150.5399932861328,1448800.0
2018-05-08,148.27000427246094,150.0,146.9499969482422,149.4499969482422,1147000.0
2018-05-09,149.07000732421875,150.13999938964844,146.6699981689453,148.64999389648438,1419600.0
2018-05-10,151.00999450683594,151.66000366210938,149.0800018310547,150.1300048828125,1267600.0
2018-05-11,155.97000122070312,157.52999877929688,150.6199951171875,150.75,2242900.0
2018-05-14,157.4600067138672,158.4600067138672,155.38999938964844,156.11000061035156,1442400.0
2018-05-15,155.5399932861328,155.7899932861328,153.94000244140625,155.77999877929688,1370000.0
2018-05-16,156.16000366210938,156.4499969482422,154.39999389648438,155.7899932861328,1240700.0
2018-05-17,156.33999633789062,157.16000366210938,155.2899932861328,156.19000244140625,1147500.0
2018-05-18,157.24000549316406,157.52000427246094,155.3300018310547,156.61000061035156,998500.0
2018-05-21,156.22000122070312,158.16000366210938,155.3300018310547,157.83999633789062,1199200.0
2018-05-22,156.27999877929688,158.22000122070312,155.8000030517578,157.10000610351562,956400.0
2018-05-23,156.97999572753906,157.32000732421875,155.30999755859375,155.5,791200.0
2018-05-24,156.97000122070312,157.7100067138672,155.52999877929688,156.99000549316406,634400.0
2018-05-25,157.5,157.89999389648438,156.22000122070312,157.0,653600.0
2018-05-29,155.24000549316406,157.75999450683594,153.27000427246094,156.60000610351562,1142300.0
2018-05-30,156.63999938964844,157.57000732421875,155.5500030517578,156.13999938964844,1164400.0
2018-05-31,154.0,157.07000732421875,153.52000427246094,155.49000549316406,1649400.0
2018-06-01,152.0500030517578,154.99000549316406,150.5,154.86000061035156,2176800.0
2018-06-04,149.64999389648438,153.0,148.1999969482422,152.0500030517578,2661000.0
2018-06-05,145.72000122070312,150.39999389648438,144.13999938964844,149.7100067138672,2957800.0
2018-06-06,145.97000122070312,146.9499969482422,144.07000732421875,145.72000122070312,3087500.0
2018-06-07,145.75,149.69000244140625,145.55999755859375,147.10000610351562,2183200.0
2018-06-08,150.5500030517578,151.25999450683594,145.97999572753906,145.97999572753906,1791100.0
2018-06-11,148.6300048828125,151.2899932861328,147.42999267578125,150.6699981689453,1460300.0
2018-06-12,150.99000549316406,151.72999572753906,148.1699981689453,148.8800048828125,1539700.0
2018-06-13,151.94000244140625,153.38999938964844,150.52999877929688,151.11000061035156,1307700.0
2018-06-14,154.99000549316406,155.58999633789062,152.0,152.44000244140625,1384600.0
2018-06-15,155.02000427246094,156.3000030517578,154.11000061035156,155.50999450683594,2890200.0
2018-06-18,151.69000244140625,153.97000122070312,151.41000366210938,153.89999389648438,1371700.0
2018-06-19,154.5,155.0800018310547,149.6699981689453,150.00999450683594,1551200.0
2018-06-20,157.6300048828125,158.19000244140625,153.75,154.4600067138672,1385400.0
2018-06-21,156.57000732421875,157.8800048828125,155.5800018310547,157.8800048828125,835400.0
2018-06-22,159.19000244140625,160.27999877929688,155.75999450683594,157.08999633789062,2203500.0
2018-06-25,154.75999450683594,160.1699981689453,152.91000366210938,158.72000122070312,1491800.0
2018-06-26,151.5,155.5,151.00999450683594,154.41000366210938,1813900.0
2018-06-27,147.5,151.89999389648438,147.22000122070312,151.75999450683594,2075400.0
2018-06-28,147.58999633789062,148.52000427246094,145.3699951171875,147.7899932861328,1368400.0
2018-06-29,169.9600067138672,172.0,161.5,161.5,6716400.0
2018-07-02,169.61000061035156,169.66000366210938,164.6999969482422,168.39999389648438,2283600.0
2018-07-03,167.72999572753906,170.0,167.27999877929688,170.0,1059900.0
2018-07-05,169.49000549316406,169.9499969482422,166.7100067138672,168.3800048828125,1178600.0
2018-07-06,173.4499969482422,173.63999938964844,169.4199981689453,170.0,1518900.0
2018-07-09,174.16000366210938,174.6199951171875,171.80999755859375,174.3699951171875,1334700.0
2018-07-10,175.11000061035156,175.7100067138672,172.9499969482422,174.91000366210938,1600000.0
2018-07-11,175.00999450683594,175.69000244140625,173.0,173.8300018310547,1618400.0
2018-07-12,178.27000427246094,178.3300018310547,175.02000427246094,175.02000427246094,1181100.0
2018-07-13,180.5,181.60000610351562,177.89999389648438,178.35000610351562,1457300.0
2018-07-16,181.22000122070312,182.41000366210938,179.5500030517578,179.85000610351562,1961500.0
2018-07-17,182.58999633789062,183.38999938964844,179.82000732421875,180.5800018310547,1133000.0
2018-07-18,181.1300048828125,182.33999633789062,180.5800018310547,182.0,1138500.0
2018-07-19,180.1199951171875,180.92999267578125,178.52000427246094,180.1300048828125,1080500.0
2018-07-20,177.39999389648438,180.13999938964844,176.7100067138672,180.1199951171875,1606400.0
2018-07-23,176.5399932861328,178.6699981689453,176.16000366210938,176.2899932861328,1388700.0
2018-07-24,174.8800048828125,178.6699981689453,174.38999938964844,178.44000244140625,1705000.0
2018-07-25,176.80999755859375,177.4199981689453,173.99000549316406,174.77999877929688,1524500.0
2018-07-26,175.8699951171875,178.85000610351562,169.3300018310547,178.61000061035156,2400700.0
2018-07-27,172.10000610351562,176.2899932861328,169.52000427246094,175.17999267578125,1392100.0
2018-07-30,174.4199981689453,175.33999633789062,169.97000122070312,170.64999389648438,1534200.0
2018-07-31,175.0500030517578,175.74000549316406,173.5800018310547,175.0500030517578,1529400.0
2018-08-01,177.8699951171875,177.92999267578125,174.0399932861328,175.25999450683594,1384500.0
2018-08-02,177.88999938964844,179.86000061035156,173.50999450683594,174.58999633789062,1684300.0
2018-08-03,174.5399932861328,178.08999633789062,173.75999450683594,174.1999969482422,1118000.0
2018-08-06,174.91000366210938,175.99000549316406,173.25999450683594,175.5500030517578,761500.0
2018-08-07,177.50999450683594,178.0,175.47999572753906,175.94000244140625,1097800.0
2018-08-08,175.3000030517578,178.39999389648438,175.25,177.25,903500.0
2018-08-09,175.0500030517578,177.4499969482422,174.9499969482422,175.74000549316406,837000.0
2018-08-10,174.82000732421875,175.9600067138672,173.86000061035156,174.41000366210938,568000.0
2018-08-13,175.0500030517578,176.14999389648438,174.17999267578125,175.1300048828125,810400.0
2018-08-14,175.92999267578125,177.3000030517578,175.30999755859375,175.30999755859375,566700.0
2018-08-15,173.0,175.64999389648438,171.80999755859375,174.3800048828125,907500.0
2018-08-16,174.9600067138672,176.27999877929688,173.08999633789062,174.17999267578125,732500.0
2018-08-17,176.0800018310547,177.0,173.58999633789062,174.66000366210938,981700.0
2018-08-20,175.7100067138672,176.8300018310547,173.6199951171875,176.6199951171875,946700.0
2018-08-21,176.86000061035156,178.42999267578125,175.0399932861328,175.74000549316406,919200.0
2018-08-22,177.72000122070312,178.22999572753906,176.02000427246094,176.80999755859375,616400.0
2018-08-23,176.02000427246094,177.72000122070312,174.60000610351562,177.72000122070312,681000.0
2018-08-24,176.83999633789062,177.27999877929688,175.10000610351562,176.4499969482422,905200.0
2018-08-27,179.32000732421875,179.63999938964844,177.60000610351562,177.97999572753906,825600.0
2018-08-28,180.8699951171875,182.22000122070312,178.8300018310547,180.36000061035156,1257600.0
2018-08-29,184.86000061035156,186.44000244140625,180.89999389648438,180.89999389648438,1277500.0
2018-08-30,186.02999877929688,186.19000244140625,184.3699951171875,185.0,968900.0
2018-08-31,184.39999389648438,185.8800048828125,183.72000122070312,185.16000366210938,1302100.0
2018-09-04,183.30999755859375,184.58999633789062,181.6699981689453,183.22999572753906,1371100.0
2018-09-05,183.2100067138672,184.74000549316406,181.5,183.0,1027900.0
2018-09-06,180.0500030517578,183.32000732421875,178.1999969482422,182.50999450683594,890700.0
2018-09-07,179.47000122070312,180.7899932861328,177.00999450683594,178.75999450683594,1204400.0
2018-09-10,179.27999877929688,180.57000732421875,177.97999572753906,180.0,797500.0
2018-09-11,178.61000061035156,180.25,177.33999633789062,178.92999267578125,1077700.0
2018-09-12,178.33999633789062,179.97999572753906,177.08999633789062,179.4600067138672,860800.0
2018-09-13,179.86000061035156,181.11000061035156,178.00999450683594,179.3699951171875,830400.0
2018-09-14,179.00999450683594,181.8800048828125,177.77000427246094,180.50999450683594,847300.0
2018-09-17,175.8000030517578,179.58999633789062,175.47000122070312,179.0,878100.0
2018-09-18,177.1199951171875,178.4600067138672,174.22999572753906,175.8800048828125,964900.0
2018-09-19,176.60000610351562,177.5500030517578,175.8000030517578,177.33999633789062,732200.0
2018-09-20,180.52000427246094,181.3800048828125,177.38999938964844,177.38999938964844,784800.0
2018-09-21,180.0800018310547,182.0,179.33999633789062,181.3000030517578,1642000.0
2018-09-24,182.1699981689453,182.5,179.42999267578125,179.42999267578125,706300.0
2018-09-25,182.64999389648438,184.16000366210938,182.27999877929688,183.47999572753906,835800.0
2018-09-26,186.64999389648438,189.2899932861328,182.6699981689453,182.6699981689453,1712100.0
2018-09-27,189.74000549316406,190.0,187.5,188.0,1381100.0
2018-09-28,192.74000549316406,193.77999877929688,189.44000244140625,189.74000549316406,2148200.0
2018-10-01,191.57000732421875,194.9199981689453,191.38999938964844,193.24000549316406,1841400.0
2018-10-02,191.92999267578125,192.6199951171875,190.7899932861328,191.83999633789062,941200.0
2018-10-03,192.2100067138672,193.05999755859375,191.35000610351562,192.1300048828125,1000900.0
2018-10-04,188.6199951171875,192.6199951171875,187.10000610351562,191.5800018310547,935500.0
2018-10-05,188.0500030517578,191.5,185.3699951171875,188.63999938964844,859800.0
2018-10-08,185.33999633789062,187.6999969482422,183.6300048828125,186.9499969482422,852200.0
2018-10-09,185.66000366210938,187.9600067138672,184.77999877929688,185.33999633789062,1087300.0
2018-10-10,176.42999267578125,185.61000061035156,176.22000122070312,184.9199981689453,1565400.0
2018-10-11,175.66000366210938,177.83999633789062,171.66000366210938,175.49000549316406,2395200.0
2018-10-12,181.32000732421875,182.19000244140625,175.89999389648438,177.1999969482422,1257500.0
2018-10-15,177.64999389648438,181.0,177.58999633789062,180.8000030517578,1064200.0
2018-10-16,185.4499969482422,185.77999877929688,178.4499969482422,178.8699951171875,1136700.0
2018-10-17,185.47999572753906,185.83999633789062,181.72000122070312,185.25999450683594,886900.0
2018-10-18,178.89999389648438,184.2899932861328,173.8000030517578,184.2899932861328,2643400.0
2018-10-19,175.69000244140625,181.1300048828125,175.0500030517578,179.35000610351562,1905500.0
2018-10-22,177.39999389648438,178.61000061035156,172.6999969482422,175.52999877929688,1513400.0
2018-10-23,174.1699981689453,177.02999877929688,170.8000030517578,175.86000061035156,1960500.0
2018-10-24,163.08999633789062,175.74000549316406,162.52999877929688,175.02000427246094,2053400.0
2018-10-25,165.61000061035156,167.0,153.0,157.0,2800100.0
2018-10-26,169.47999572753906,171.38999938964844,160.67999267578125,162.10000610351562,2659500.0
2018-10-29,170.33999633789062,174.97999572753906,167.35000610351562,173.49000549316406,2700800.0
2018-10-30,171.49000549316406,173.4600067138672,168.4600067138672,171.6699981689453,1441900.0
2018-10-31,169.4600067138672,174.27999877929688,169.4199981689453,172.6199951171875,1607500.0
2018-11-01,175.19000244140625,175.75,169.25,169.50999450683594,1369000.0
2018-11-02,173.2899932861328,177.25,171.11000061035156,175.36000061035156,1338100.0
2018-11-05,174.58999633789062,175.14999389648438,171.6999969482422,172.0800018310547,801400.0
2018-11-06,175.22999572753906,178.35000610351562,174.1199951171875,175.2100067138672,920200.0
2018-11-07,183.8800048828125,184.13999938964844,176.55999755859375,177.33999633789062,1536000.0
2018-11-08,180.25999450683594,185.57000732421875,179.6300048828125,183.91000366210938,1101800.0
2018-11-09,180.5500030517578,180.55999755859375,176.7899932861328,179.61000061035156,1845500.0
2018-11-12,172.85000610351562,181.4499969482422,171.6999969482422,180.5500030517578,1754100.0
2018-11-13,170.30999755859375,175.8000030517578,170.07000732421875,174.07000732421875,955700.0
2018-11-14,164.5800018310547,173.32000732421875,163.1300048828125,171.97999572753906,1502600.0
2018-11-15,166.6699981689453,167.69000244140625,162.6699981689453,163.75,1648100.0
2018-11-16,165.11000061035156,167.99000549316406,164.6699981689453,166.25999450683594,1924100.0
2018-11-19,161.07000732421875,165.57000732421875,159.77000427246094,164.75999450683594,1362900.0
2018-11-20,159.75999450683594,161.9199981689453,157.2899932861328,161.35000610351562,1658200.0
2018-11-21,160.25,162.47999572753906,159.05999755859375,160.57000732421875,874200.0
2018-11-23,160.38999938964844,161.99000549316406,157.39999389648438,158.75999450683594,346800.0
2018-11-26,167.39999389648438,167.6999969482422,162.88999938964844,164.3000030517578,1604000.0
2018-11-27,175.4499969482422,176.60000610351562,168.42999267578125,168.42999267578125,2327600.0
2018-11-28,178.3800048828125,178.4199981689453,172.33999633789062,175.50999450683594,1445100.0
2018-11-29,179.4499969482422,181.64999389648438,176.88999938964844,176.88999938964844,976400.0
2018-11-30,180.7899932861328,181.0,178.3300018310547,179.60000610351562,1096000.0
2018-12-03,184.64999389648438,186.7899932861328,181.9199981689453,182.60000610351562,1692900.0
2018-12-04,177.92999267578125,187.75999450683594,177.41000366210938,184.74000549316406,1316200.0
2018-12-06,179.61000061035156,179.75999450683594,174.0,175.3699951171875,1906300.0
2018-12-07,172.2100067138672,179.5500030517578,170.89999389648438,178.02999877929688,1627300.0
2018-12-10,173.77999877929688,174.3699951171875,167.6300048828125,172.97999572753906,907100.0
2018-12-11,173.22999572753906,176.55999755859375,170.86000061035156,176.2899932861328,1023600.0
2018-12-12,175.4499969482422,178.6199951171875,174.72000122070312,176.1999969482422,905000.0
2018-12-13,173.4199981689453,177.49000549316406,171.60000610351562,175.05999755859375,971200.0
2018-12-14,170.05999755859375,172.0,169.6300048828125,171.3800048828125,916900.0
2018-12-17,166.1699981689453,171.41000366210938,164.47999572753906,169.63999938964844,1765100.0
2018-12-18,163.42999267578125,169.6199951171875,161.35000610351562,168.05999755859375,1593200.0
2018-12-19,158.66000366210938,164.4199981689453,156.3000030517578,163.0399932861328,1877600.0
2018-12-20,161.3000030517578,163.47999572753906,157.6999969482422,158.52000427246094,2213300.0
2018-12-21,156.5,165.07000732421875,156.3000030517578,161.94000244140625,2677600.0
2018-12-24,151.91000366210938,158.47000122070312,151.8000030517578,155.39999389648438,1158200.0
2018-12-26,161.83999633789062,161.8699951171875,152.39999389648438,152.97999572753906,1638400.0
2018-12-27,162.3699951171875,162.5800018310547,156.27000427246094,158.9499969482422,1485000.0
2018-12-28,161.4199981689453,164.83999633789062,160.3800048828125,163.52000427246094,966700.0
2018-12-31,165.7100067138672,166.2100067138672,162.0,162.8000030517578,1375400.0
2019-01-02,164.0800018310547,165.13999938964844,160.9499969482422,161.2100067138672,1465400.0
2019-01-03,163.72999572753906,169.32000732421875,163.17999267578125,165.8300018310547,1690900.0
2019-01-04,172.6999969482422,173.30999755859375,164.89999389648438,165.89999389648438,1874500.0
2019-01-07,175.85000610351562,176.77999877929688,170.8699951171875,173.0500030517578,1294600.0
2019-01-08,178.19000244140625,178.41000366210938,174.72000122070312,177.0,1653200.0
2019-01-09,182.3000030517578,182.6999969482422,178.25,179.13999938964844,2298500.0
2019-01-10,186.02999877929688,186.08999633789062,180.25999450683594,181.85000610351562,1988200.0
2019-01-11,188.16000366210938,188.86000061035156,183.42999267578125,184.6199951171875,2222600.0
2019-01-14,183.91000366210938,186.99000549316406,183.77999877929688,186.7100067138672,1962000.0
2019-01-15,186.67999267578125,186.75999450683594,183.05999755859375,184.3699951171875,1330500.0
2019-01-16,186.14999389648438,188.33999633789062,184.1300048828125,186.2100067138672,2251200.0
2019-01-17,190.52000427246094,191.4199981689453,184.7100067138672,185.77000427246094,1605900.0
2019-01-18,194.6999969482422,194.77999877929688,189.41000366210938,192.6300048828125,2150100.0
2019-01-22,193.8800048828125,195.80999755859375,192.38999938964844,193.47999572753906,2003900.0
2019-01-23,189.88999938964844,195.1999969482422,187.77999877929688,194.6699981689453,2043000.0
2019-01-24,186.5800018310547,190.22999572753906,186.47000122070312,189.63999938964844,1825300.0
2019-01-25,189.5,190.38999938964844,186.27000427246094,188.16000366210938,1404800.0
2019-01-28,188.08999633789062,188.97999572753906,185.75999450683594,188.94000244140625,1513500.0
2019-01-29,186.3800048828125,188.25999450683594,184.6999969482422,188.16000366210938,1024500.0
2019-01-30,187.0500030517578,187.9199981689453,184.5,185.83999633789062,1385900.0
2019-01-31,190.91000366210938,190.97999572753906,186.86000061035156,187.1699981689453,900800.0
2019-02-01,191.52000427246094,193.02999877929688,189.9199981689453,190.9199981689453,892800.0
2019-02-04,187.97999572753906,189.27999877929688,184.49000549316406,189.19000244140625,1482300.0
2019-02-05,187.02000427246094,190.74000549316406,185.44000244140625,185.80999755859375,1643500.0
2019-02-06,182.38999938964844,193.0,182.05999755859375,193.0,1915700.0
2019-02-07,180.17999267578125,182.58999633789062,178.99000549316406,181.5,1462500.0
2019-02-08,181.33999633789062,181.4499969482422,178.75999450683594,178.75999450683594,980600.0
2019-02-11,181.52999877929688,182.1699981689453,178.39999389648438,182.0500030517578,2037000.0
2019-02-12,184.00999450683594,184.3000030517578,181.44000244140625,181.44000244140625,1316600.0
2019-02-13,185.25,186.25,184.35000610351562,185.0,1244500.0
2019-02-14,185.72000122070312,186.83999633789062,183.52999877929688,184.52000427246094,917800.0
2019-02-15,188.07000732421875,188.55999755859375,185.6699981689453,185.6699981689453,1408200.0
2019-02-19,186.86000061035156,189.08999633789062,185.8300018310547,187.89999389648438,1823700.0
2019-02-20,187.83999633789062,188.63999938964844,185.64999389648438,186.05999755859375,1066300.0
2019-02-21,183.05999755859375,188.1199951171875,182.16000366210938,187.6999969482422,1087000.0
2019-02-22,185.75999450683594,185.83999633789062,182.94000244140625,184.3300018310547,1027400.0
2019-02-25,186.3300018310547,188.10000610351562,185.6300048828125,186.74000549316406,1268800.0
2019-02-26,188.9199981689453,189.99000549316406,184.88999938964844,186.25999450683594,1478000.0
2019-02-27,189.80999755859375,189.8699951171875,186.44000244140625,187.97000122070312,633200.0
2019-02-28,188.75,190.0399932861328,188.22999572753906,189.74000549316406,1194700.0
2019-03-01,192.16000366210938,192.69000244140625,189.27999877929688,189.9499969482422,887600.0
2019-03-04,190.0399932861328,193.88999938964844,186.7100067138672,193.02999877929688,1208600.0
2019-03-05,187.8000030517578,190.50999450683594,187.52000427246094,190.16000366210938,1409100.0
2019-03-06,181.11000061035156,188.6999969482422,180.55999755859375,188.17999267578125,1381000.0
2019-03-07,178.61000061035156,181.8300018310547,177.4499969482422,181.36000061035156,1432900.0
2019-03-08,177.25999450683594,177.6199951171875,173.58999633789062,177.25999450683594,1451500.0
2019-03-11,180.52000427246094,180.55999755859375,177.77999877929688,177.94000244140625,1350700.0
2019-03-12,182.57000732421875,183.22999572753906,179.85000610351562,181.14999389648438,1545300.0
2019-03-13,185.66000366210938,186.77999877929688,182.2100067138672,183.3699951171875,1202300.0
2019-03-14,186.11000061035156,186.66000366210938,184.4499969482422,185.6199951171875,785700.0
2019-03-15,188.08999633789062,189.35000610351562,186.3699951171875,186.8800048828125,2768600.0
2019-03-18,187.47999572753906,189.2100067138672,185.52999877929688,188.0,1554100.0
2019-03-19,181.75999450683594,185.0,181.17999267578125,184.63999938964844,1556200.0
2019-03-20,179.97999572753906,182.4600067138672,179.5399932861328,181.52999877929688,1213600.0
2019-03-21,182.55999755859375,182.74000549316406,178.22000122070312,178.22000122070312,1156500.0
2019-03-22,181.52999877929688,183.85000610351562,181.0399932861328,182.07000732421875,1612300.0
2019-03-25,183.85000610351562,185.05999755859375,181.44000244140625,181.6699981689453,1754500.0
2019-03-26,189.91000366210938,190.07000732421875,184.8300018310547,185.24000549316406,1373700.0
2019-03-27,185.82000732421875,190.00999450683594,185.6199951171875,190.0,1181200.0
2019-03-28,182.4199981689453,186.94000244140625,181.49000549316406,186.00999450683594,1615200.0
2019-03-29,183.9499969482422,184.86000061035156,181.9199981689453,184.2899932861328,1274700.0
2019-04-01,186.0500030517578,187.3800048828125,184.67999267578125,185.1999969482422,1030000.0
2019-04-02,187.11000061035156,189.42999267578125,184.91000366210938,185.9600067138672,814400.0
2019-04-03,187.88999938964844,188.97999572753906,187.00999450683594,187.89999389648438,829400.0
2019-04-04,184.14999389648438,188.33999633789062,182.49000549316406,188.22000122070312,1193400.0
2019-04-05,188.88999938964844,189.35000610351562,184.24000549316406,184.49000549316406,2289000.0
2019-04-08,188.92999267578125,189.9499969482422,186.6699981689453,189.27000427246094,910100.0
2019-04-09,188.30999755859375,189.6999969482422,187.75,188.00999450683594,976000.0
2019-04-10,190.3699951171875,191.7100067138672,187.07000732421875,188.32000732421875,1155900.0
2019-04-11,185.1199951171875,191.4199981689453,184.22000122070312,191.0800018310547,1971900.0
2019-04-12,182.77999877929688,186.47000122070312,182.30999755859375,185.4199981689453,1077400.0
2019-04-15,182.49000549316406,184.32000732421875,180.24000549316406,182.27000427246094,826700.0
2019-04-16,179.74000549316406,184.8000030517578,179.58999633789062,183.6300048828125,900300.0
2019-04-17,166.97000122070312,180.75,166.64999389648438,180.4499969482422,2851100.0
2019-04-18,168.16000366210938,170.4499969482422,163.67999267578125,169.9600067138672,3195700.0
2019-04-22,168.52000427246094,169.86000061035156,166.1999969482422,167.7899932861328,1213500.0
2019-04-23,175.3699951171875,175.60000610351562,168.77000427246094,169.22000122070312,1514600.0
2019-04-24,172.5800018310547,175.86000061035156,171.75999450683594,175.5800018310547,1164500.0
2019-04-25,174.61000061035156,175.22000122070312,170.1999969482422,172.39999389648438,806500.0
2019-04-26,172.85000610351562,174.4199981689453,170.00999450683594,173.97999572753906,1117700.0
2019-04-29,172.52000427246094,173.6699981689453,171.22000122070312,172.5800018310547,750300.0
2019-04-30,168.97999572753906,174.9199981689453,168.49000549316406,173.92999267578125,1619800.0
2019-05-01,172.60000610351562,175.60000610351562,168.50999450683594,168.75999450683594,1824800.0
2019-05-02,169.5399932861328,172.49000549316406,167.8000030517578,172.10000610351562,1209800.0
2019-05-03,173.8699951171875,174.19000244140625,169.4600067138672,170.0500030517578,971800.0
2019-05-06,174.75999450683594,175.14999389648438,169.9499969482422,170.3000030517578,888300.0
2019-05-07,170.27999877929688,174.3800048828125,168.58999633789062,172.3300018310547,1345900.0
2019-05-08,169.00999450683594,171.5399932861328,168.39999389648438,170.05999755859375,1121600.0
2019-05-09,169.91000366210938,170.5,166.47999572753906,167.39999389648438,820200.0
2019-05-10,168.85000610351562,169.36000061035156,164.30999755859375,169.36000061035156,805700.0
2019-05-13,164.61000061035156,167.47999572753906,164.07000732421875,165.6999969482422,1118500.0
2019-05-14,166.72000122070312,167.5800018310547,164.9600067138672,165.60000610351562,938200.0
2019-05-15,166.8800048828125,168.22000122070312,164.9600067138672,165.41000366210938,663700.0
2019-05-16,170.22999572753906,173.41000366210938,167.6300048828125,167.6300048828125,1688900.0
2019-05-17,168.72999572753906,170.83999633789062,167.97000122070312,168.89999389648438,898200.0
2019-05-20,165.72999572753906,168.25,165.67999267578125,167.77000427246094,644300.0
2019-05-21,169.1199951171875,170.14999389648438,167.3800048828125,167.88999938964844,703300.0
2019-05-22,172.3699951171875,174.2899932861328,168.47000122070312,168.47000122070312,1230400.0
2019-05-23,173.00999450683594,173.32000732421875,169.5,171.61000061035156,1272800.0
2019-05-24,171.77000427246094,175.94000244140625,171.3699951171875,174.30999755859375,1115700.0
2019-05-28,172.75999450683594,173.7899932861328,171.05999755859375,172.24000549316406,1542100.0
2019-05-29,166.5500030517578,171.8699951171875,166.3000030517578,171.14999389648438,1788400.0
2019-05-30,170.25999450683594,170.5,167.25999450683594,167.25999450683594,902900.0
2019-05-31,166.17999267578125,169.99000549316406,166.10000610351562,168.49000549316406,982500.0
2019-06-03,166.63999938964844,168.85000610351562,165.8000030517578,166.8699951171875,1080600.0
2019-06-04,171.27000427246094,172.97000122070312,167.0800018310547,168.16000366210938,1456800.0
2019-06-05,173.27000427246094,174.0,170.38999938964844,171.89999389648438,1254500.0
2019-06-06,167.75,173.99000549316406,167.4199981689453,173.22000122070312,1261100.0
2019-06-07,173.50999450683594,173.97999572753906,169.25999450683594,169.42999267578125,1109600.0
2019-06-10,172.83999633789062,174.1199951171875,171.50999450683594,173.2899932861328,1025100.0
2019-06-11,172.0,174.8800048828125,171.75,174.0800018310547,1442300.0
2019-06-12,170.6300048828125,173.47000122070312,169.25999450683594,172.60000610351562,1444600.0
2019-06-13,168.88999938964844,171.9499969482422,167.83999633789062,171.1699981689453,951600.0
2019-06-14,170.22000122070312,170.99000549316406,167.94000244140625,168.89999389648438,806100.0
2019-06-17,173.77999877929688,174.13999938964844,171.1699981689453,171.1699981689453,955600.0
2019-06-18,177.94000244140625,178.89999389648438,174.8000030517578,175.97000122070312,1521400.0
2019-06-19,181.75,182.13999938964844,177.0,178.52000427246094,1535400.0
2019-06-20,182.1699981689453,186.3300018310547,181.2100067138672,183.52000427246094,1217700.0
2019-06-21,183.97000122070312,184.4499969482422,180.75999450683594,183.33999633789062,1844600.0
2019-06-24,181.02000427246094,184.97999572753906,180.5500030517578,184.55999755859375,764000.0
2019-06-25,180.14999389648438,183.10000610351562,179.49000549316406,181.63999938964844,960100.0
2019-06-26,177.66000366210938,181.02999877929688,177.1300048828125,180.11000061035156,768700.0
2019-06-27,178.5800018310547,179.24000549316406,176.67999267578125,178.0,731500.0
2019-06-28,183.3800048828125,184.99000549316406,178.75,179.74000549316406,1604900.0
2019-07-01,181.83999633789062,185.13999938964844,180.80999755859375,185.07000732421875,1111500.0
2019-07-02,179.52999877929688,181.5399932861328,178.8800048828125,181.5399932861328,819600.0
2019-07-03,183.25999450683594,183.4499969482422,178.5399932861328,180.25,571600.0
2019-07-05,178.33999633789062,183.24000549316406,177.41000366210938,179.4499969482422,878900.0
2019-07-08,176.75,177.75999450683594,174.17999267578125,177.75999450683594,818900.0
2019-07-09,178.4600067138672,178.6300048828125,174.77999877929688,175.6199951171875,714700.0
2019-07-10,178.75999450683594,179.75,175.52999877929688,179.0,766600.0
2019-07-11,176.00999450683594,178.86000061035156,172.74000549316406,178.80999755859375,1258100.0
2019-07-12,175.7899932861328,176.27000427246094,173.9499969482422,176.05999755859375,1004000.0
2019-07-15,176.3699951171875,178.0800018310547,174.6999969482422,176.16000366210938,1055300.0
2019-07-16,176.16000366210938,177.92999267578125,175.5800018310547,176.47000122070312,620000.0
2019-07-17,177.13999938964844,179.24000549316406,176.3300018310547,176.92999267578125,773100.0
2019-07-18,178.08999633789062,178.5800018310547,176.3800048828125,176.9199981689453,853500.0
2019-07-19,174.1300048828125,179.14999389648438,174.0500030517578,179.14999389648438,1121600.0
2019-07-22,174.0800018310547,174.57000732421875,172.41000366210938,173.33999633789062,1121000.0
2019-07-23,175.24000549316406,176.36000061035156,173.39999389648438,174.42999267578125,828400.0
2019-07-24,173.33999633789062,175.0,172.30999755859375,175.0,1135700.0
2019-07-25,169.55999755859375,172.50999450683594,169.02000427246094,172.22000122070312,1784000.0
2019-07-26,166.8300018310547,171.1300048828125,165.85000610351562,170.17999267578125,1640900.0
2019-07-29,166.22999572753906,167.50999450683594,165.27000427246094,167.2100067138672,1366600.0
2019-07-30,169.5399932861328,171.10000610351562,165.52000427246094,165.74000549316406,2339000.0
2019-07-31,166.6199951171875,170.2100067138672,165.66000366210938,168.7899932861328,1460400.0
2019-08-01,179.2899932861328,181.3000030517578,170.1300048828125,173.4199981689453,3130300.0
2019-08-02,178.38999938964844,180.97000122070312,177.05999755859375,177.77999877929688,1814900.0
2019-08-05,175.55999755859375,177.13999938964844,173.9199981689453,176.44000244140625,1709400.0
2019-08-06,176.94000244140625,177.0500030517578,173.63999938964844,174.22999572753906,1287600.0
2019-08-07,175.64999389648438,176.47000122070312,172.47999572753906,175.11000061035156,941000.0
2019-08-08,182.94000244140625,183.11000061035156,175.58999633789062,175.58999633789062,1641700.0
2019-08-09,182.97999572753906,184.07000732421875,179.38999938964844,182.94000244140625,1275800.0
2019-08-12,179.83999633789062,183.13999938964844,179.1199951171875,182.05999755859375,1160900.0
2019-08-13,183.91000366210938,185.5399932861328,178.0399932861328,178.36000061035156,1246100.0
2019-08-14,179.52999877929688,183.57000732421875,178.85000610351562,181.77000427246094,1405800.0
2019-08-15,181.1199951171875,182.0399932861328,178.3699951171875,180.00999450683594,823100.0
2019-08-16,184.94000244140625,185.75,180.83999633789062,183.0800018310547,1304200.0
2019-08-19,187.08999633789062,187.7100067138672,185.8800048828125,186.24000549316406,963200.0
2019-08-20,183.72000122070312,188.44000244140625,182.89999389648438,187.0399932861328,1001300.0
2019-08-21,186.39999389648438,187.3000030517578,184.60000610351562,185.86000061035156,575500.0
2019-08-22,184.2100067138672,187.6199951171875,181.47999572753906,186.75999450683594,1026800.0
2019-08-23,180.17999267578125,186.77999877929688,179.24000549316406,184.36000061035156,1198700.0
2019-08-26,180.63999938964844,182.3800048828125,179.55999755859375,180.82000732421875,829500.0
2019-08-27,178.25,182.9199981689453,177.27000427246094,181.99000549316406,940100.0
2019-08-28,178.33999633789062,180.7100067138672,170.5399932861328,177.47000122070312,1680200.0
2019-08-29,178.97999572753906,180.5,178.13999938964844,179.3000030517578,680300.0
2019-08-30,180.02000427246094,181.1999969482422,178.75999450683594,180.25999450683594,892900.0
2019-09-03,178.6999969482422,181.57000732421875,177.5800018310547,180.5500030517578,1030100.0
2019-09-04,176.8300018310547,179.75,173.55999755859375,179.72999572753906,1003300.0
2019-09-05,179.86000061035156,180.0500030517578,177.02000427246094,178.17999267578125,868700.0
2019-09-06,181.3300018310547,182.14999389648438,179.3300018310547,180.35000610351562,979400.0
2019-09-09,174.80999755859375,181.27999877929688,174.4499969482422,181.08999633789062,1177000.0
2019-09-10,171.00999450683594,174.13999938964844,166.64999389648438,174.02999877929688,1849400.0
2019-09-11,173.11000061035156,173.61000061035156,170.89999389648438,171.19000244140625,1190800.0
2019-09-12,172.4499969482422,175.4499969482422,172.0,174.38999938964844,874500.0
2019-09-13,174.94000244140625,175.7899932861328,172.4499969482422,173.16000366210938,1216300.0
2019-09-16,177.5500030517578,178.08999633789062,173.1300048828125,173.88999938964844,959000.0
2019-09-17,176.0,177.82000732421875,173.02000427246094,173.02000427246094,1157200.0
2019-09-18,174.52000427246094,176.5,171.9600067138672,176.00999450683594,1172700.0
2019-09-19,176.13999938964844,176.6999969482422,173.60000610351562,174.47999572753906,773500.0
2019-09-20,178.1199951171875,179.5500030517578,175.5800018310547,177.00999450683594,1719400.0
2019-09-23,175.8800048828125,179.00999450683594,175.77000427246094,178.22999572753906,724000.0
2019-09-24,172.52000427246094,177.77999877929688,171.02999877929688,176.32000732421875,767400.0
2019-09-25,171.5,173.49000549316406,170.55999755859375,172.30999755859375,949600.0
2019-09-26,169.5500030517578,172.0500030517578,167.42999267578125,172.0500030517578,1593800.0
2019-09-27,166.74000549316406,170.5399932861328,165.52999877929688,170.2899932861328,1206300.0
2019-09-30,169.4199981689453,171.2899932861328,167.61000061035156,169.5500030517578,1432300.0
2019-10-01,167.5800018310547,170.11000061035156,166.52000427246094,169.24000549316406,950800.0
2019-10-02,166.7100067138672,168.52000427246094,165.22999572753906,167.69000244140625,1486100.0
2019-10-03,170.5,170.63999938964844,166.05999755859375,166.05999755859375,1094000.0
2019-10-04,172.4199981689453,172.9199981689453,170.52000427246094,170.88999938964844,873400.0
2019-10-07,172.0500030517578,172.75999450683594,169.27000427246094,171.5500030517578,897300.0
2019-10-08,169.5500030517578,171.88999938964844,167.60000610351562,170.47000122070312,972100.0
2019-10-09,168.72999572753906,171.99000549316406,168.5500030517578,170.8699951171875,768500.0
2019-10-10,170.22000122070312,170.3699951171875,167.6199951171875,168.4199981689453,765600.0
2019-10-11,172.41000366210938,174.72000122070312,171.1300048828125,171.44000244140625,854900.0
2019-10-14,173.58999633789062,175.25,172.32000732421875,172.32000732421875,540600.0
2019-10-15,176.13999938964844,176.97999572753906,174.02000427246094,174.36000061035156,738800.0
2019-10-16,176.08999633789062,177.1999969482422,173.6199951171875,175.32000732421875,749400.0
2019-10-17,177.72000122070312,180.0500030517578,177.5,177.8000030517578,1133600.0
2019-10-18,176.22999572753906,180.25,175.3800048828125,180.25,1122600.0
2019-10-21,183.52999877929688,184.80999755859375,174.82000732421875,177.22999572753906,1097200.0
2019-10-22,191.05999755859375,194.75,186.19000244140625,186.91000366210938,4428000.0
2019-10-23,190.50999450683594,192.5399932861328,186.41000366210938,190.3699951171875,1544600.0
2019-10-24,194.47000122070312,194.89999389648438,189.35000610351562,191.6999969482422,1881000.0
2019-10-25,194.49000549316406,195.94000244140625,192.5500030517578,193.1300048828125,1199300.0
2019-10-28,194.02000427246094,195.02000427246094,192.32000732421875,194.55999755859375,1337400.0
2019-10-29,197.88999938964844,198.4600067138672,193.25999450683594,194.42999267578125,1695000.0
2019-10-30,199.27999877929688,199.4600067138672,196.63999938964844,198.11000061035156,1195700.0
2019-10-31,195.47999572753906,200.0,194.1999969482422,197.05999755859375,2273400.0
2019-11-01,200.94000244140625,202.94000244140625,195.02000427246094,196.24000549316406,3010600.0
2019-11-04,199.4199981689453,202.25,197.8000030517578,202.1300048828125,1293300.0
2019-11-05,197.13999938964844,199.9499969482422,196.4600067138672,199.0,1324200.0
2019-11-06,195.97000122070312,198.49000549316406,195.6999969482422,198.22999572753906,1124000.0
2019-11-07,195.8300018310547,197.16000366210938,195.11000061035156,196.39999389648438,1018500.0
2019-11-08,201.30999755859375,202.11000061035156,196.7100067138672,197.0800018310547,1219900.0
2019-11-11,201.89999389648438,202.2100067138672,199.2899932861328,200.97999572753906,825200.0
2019-11-12,203.86000061035156,204.83999633789062,201.83999633789062,202.13999938964844,939800.0
2019-11-13,207.10000610351562,207.63999938964844,203.75,205.0,1080500.0
2019-11-14,205.0,207.5,203.24000549316406,206.83999633789062,995500.0
2019-11-15,209.8000030517578,210.0500030517578,205.00999450683594,205.9499969482422,1581500.0
2019-11-18,210.0,210.0800018310547,207.67999267578125,209.8699951171875,1533600.0
2019-11-19,215.0,215.4600067138672,209.41000366210938,212.97000122070312,1706100.0
2019-11-20,215.07000732421875,217.0800018310547,212.85000610351562,214.77999877929688,2487300.0
2019-11-21,215.5,215.63999938964844,212.8000030517578,214.33999633789062,1241300.0
2019-11-22,218.0,218.60000610351562,215.10000610351562,216.92999267578125,1318900.0
2019-11-25,223.27000427246094,223.61000061035156,219.0,219.3699951171875,1490500.0
2019-11-26,219.0500030517578,223.72999572753906,218.22999572753906,223.66000366210938,1875300.0
2019-11-27,220.05999755859375,220.99000549316406,218.07000732421875,219.10000610351562,833100.0
2019-11-29,221.75,222.4199981689453,220.02999877929688,220.38999938964844,537100.0
2019-12-02,220.7899932861328,223.41000366210938,218.41000366210938,222.9600067138672,1093200.0
2019-12-03,221.1300048828125,222.75,218.38999938964844,219.61000061035156,949200.0
2019-12-04,223.91000366210938,224.0800018310547,221.07000732421875,222.0,937000.0
2019-12-05,223.07000732421875,224.30999755859375,221.35000610351562,223.77000427246094,767200.0
2019-12-06,223.25,224.66000366210938,220.36000061035156,224.1699981689453,1021300.0
2019-12-09,219.3699951171875,225.66000366210938,219.19000244140625,222.99000549316406,1784300.0
2019-12-10,220.27000427246094,221.8699951171875,218.5,219.4199981689453,1256600.0
2019-12-11,220.0,224.27000427246094,219.5800018310547,221.91000366210938,958900.0
2019-12-12,220.5500030517578,222.5500030517578,219.1699981689453,219.7100067138672,1094600.0
2019-12-13,218.97999572753906,221.6199951171875,217.8300018310547,220.19000244140625,1484100.0
2019-12-16,219.5,221.86000061035156,219.3300018310547,220.5,1919300.0
2019-12-17,217.6199951171875,219.72999572753906,216.00999450683594,219.72000122070312,1452500.0
2019-12-18,219.35000610351562,219.9199981689453,217.49000549316406,217.8300018310547,1759400.0
2019-12-19,217.77999877929688,220.67999267578125,216.97999572753906,220.13999938964844,1864200.0
2019-12-20,220.69000244140625,221.02000427246094,217.0,219.6199951171875,2824100.0
2019-12-23,219.97999572753906,222.8699951171875,219.67999267578125,220.9499969482422,1132800.0
2019-12-24,220.55999755859375,220.63999938964844,218.50999450683594,220.4600067138672,300500.0
2019-12-26,220.25,220.89999389648438,218.3800048828125,220.60000610351562,697000.0
2019-12-27,220.97000122070312,221.47999572753906,218.1199951171875,220.58999633789062,904600.0
2019-12-30,218.97000122070312,221.9499969482422,217.3300018310547,220.3800048828125,774300.0
2019-12-31,218.9499969482422,219.80999755859375,216.6999969482422,218.60000610351562,1036400.0
2020-01-02,219.4499969482422,220.64999389648438,216.9499969482422,220.24000549316406,1334300.0
2020-01-03,217.97999572753906,219.88999938964844,214.5500030517578,216.16000366210938,943400.0
2020-01-06,224.02999877929688,224.35000610351562,216.91000366210938,217.72999572753906,1436600.0
2020-01-07,223.7899932861328,225.9199981689453,222.13999938964844,224.25999450683594,1027700.0
2020-01-08,231.08999633789062,232.6999969482422,224.91000366210938,225.88999938964844,1802600.0
2020-01-09,230.25999450683594,233.25999450683594,227.27000427246094,233.0800018310547,1435400.0
2020-01-10,228.9499969482422,231.69000244140625,228.07000732421875,231.69000244140625,1017300.0
2020-01-13,226.49000549316406,230.0,224.55999755859375,229.3800048828125,1031500.0
2020-01-14,229.75,229.8000030517578,225.52999877929688,226.44000244140625,1042000.0
2020-01-15,234.14999389648438,234.3300018310547,228.77999877929688,229.8800048828125,1741500.0
2020-01-16,235.5,235.77999877929688,233.27000427246094,234.27000427246094,2124000.0
2020-01-17,235.8300018310547,236.50999450683594,232.82000732421875,236.50999450683594,1599300.0
2020-01-21,233.99000549316406,237.1999969482422,233.1300048828125,235.83999633789062,1399800.0
2020-01-22,234.61000061035156,237.47000122070312,234.39999389648438,234.94000244140625,1134000.0
2020-01-23,233.91000366210938,235.6300048828125,231.3800048828125,235.0,978000.0
2020-01-24,229.05999755859375,235.17999267578125,228.4199981689453,234.07000732421875,904300.0
2020-01-27,227.3699951171875,228.7899932861328,226.07000732421875,226.50999450683594,802000.0
2020-01-28,231.97000122070312,232.3000030517578,227.57000732421875,228.52999877929688,861800.0
2020-01-29,232.41000366210938,233.58999633789062,230.57000732421875,231.72000122070312,893500.0
2020-01-30,230.30999755859375,231.75,228.67999267578125,230.83999633789062,1169500.0
2020-01-31,227.0500030517578,239.39999389648438,223.00999450683594,238.64999389648438,3373500.0
2020-02-03,230.50999450683594,233.77999877929688,225.00999450683594,230.75999450683594,1988000.0
2020-02-04,239.66000366210938,241.22999572753906,233.2899932861328,233.35000610351562,1485900.0
2020-02-05,240.75999450683594,244.41000366210938,240.0,241.61000061035156,1951600.0
2020-02-06,239.1199951171875,244.64999389648438,238.00999450683594,242.1300048828125,1320300.0
2020-02-07,240.05999755859375,240.33999633789062,234.10000610351562,237.66000366210938,1443100.0
2020-02-10,244.75,244.88999938964844,237.0,239.22000122070312,1273000.0
2020-02-11,247.80999755859375,249.0,242.77999877929688,245.0,2280000.0
2020-02-12,242.2100067138672,248.8000030517578,240.6999969482422,247.61000061035156,1805700.0
2020-02-13,240.08999633789062,245.38999938964844,239.72999572753906,241.41000366210938,1329200.0
2020-02-14,243.82000732421875,244.4499969482422,238.5500030517578,241.24000549316406,1354000.0
2020-02-18,245.92999267578125,246.0,241.08999633789062,244.9199981689453,1305400.0
2020-02-19,247.77999877929688,249.85000610351562,245.24000549316406,249.85000610351562,947700.0
2020-02-20,245.10000610351562,247.6999969482422,242.58999633789062,247.2899932861328,1524800.0
2020-02-21,246.2899932861328,247.5,243.27000427246094,247.3000030517578,1365100.0
2020-02-24,237.00999450683594,242.75999450683594,235.6999969482422,241.44000244140625,1659300.0
2020-02-25,230.0,239.99000549316406,228.5,238.17999267578125,1581100.0
2020-02-26,232.0399932861328,237.3699951171875,229.49000549316406,232.41000366210938,1578500.0
2020-02-27,223.3000030517578,231.6300048828125,218.00999450683594,228.47999572753906,1973000.0
2020-02-28,224.02999877929688,224.5399932861328,215.5,215.57000732421875,2485900.0
2020-03-02,232.2899932861328,232.97999572753906,223.13999938964844,224.42999267578125,2406400.0
2020-03-03,228.25999450683594,237.5500030517578,226.6699981689453,230.27000427246094,2092900.0
2020-03-04,245.32000732421875,246.05999755859375,230.89999389648438,232.2899932861328,1971800.0
2020-03-05,237.30999755859375,242.17999267578125,235.2899932861328,239.24000549316406,1518300.0
2020-03-06,233.5,234.47999572753906,226.61000061035156,227.64999389648438,1872600.0
2020-03-09,219.64999389648438,227.61000061035156,214.0800018310547,218.07000732421875,2034500.0
2020-03-10,230.50999450683594,231.41000366210938,216.47000122070312,226.2100067138672,2024200.0
2020-03-11,220.33999633789062,230.8300018310547,218.6999969482422,225.6300048828125,1733800.0
2020-03-12,204.05999755859375,215.36000061035156,201.5,206.58999633789062,3757900.0
2020-03-13,220.86000061035156,221.47000122070312,200.75999450683594,218.22999572753906,3813400.0
2020-03-16,199.77000427246094,219.0,199.16000366210938,201.60000610351562,2521300.0
2020-03-17,210.44000244140625,230.05999755859375,202.5,203.97000122070312,4447500.0
2020-03-18,212.97999572753906,224.99000549316406,197.47000122070312,200.60000610351562,3406400.0
2020-03-19,215.69000244140625,223.92999267578125,202.00999450683594,215.14999389648438,3118600.0
2020-03-20,206.0,227.42999267578125,204.16000366210938,217.6999969482422,2764700.0
2020-03-23,202.2100067138672,218.10000610351562,199.52000427246094,210.5,2802000.0
2020-03-24,223.1300048828125,224.97999572753906,207.83999633789062,207.83999633789062,2830400.0
2020-03-25,210.08999633789062,224.0,209.50999450683594,219.8800048828125,2066600.0
2020-03-26,224.49000549316406,225.6199951171875,209.42999267578125,209.8000030517578,1752500.0
2020-03-27,217.24000549316406,224.17999267578125,215.57000732421875,219.42999267578125,1712700.0
2020-03-30,231.9199981689453,233.77000427246094,220.0,221.33999633789062,2138900.0
2020-03-31,237.9499969482422,240.0,228.02000427246094,228.9499969482422,3300700.0
2020-04-01,225.47999572753906,234.97999572753906,223.4499969482422,232.1199951171875,1482300.0
2020-04-02,242.16000366210938,242.9600067138672,222.38999938964844,222.77000427246094,2503900.0
2020-04-03,238.30999755859375,247.4499969482422,234.35000610351562,241.3800048828125,1989800.0
2020-04-06,255.3000030517578,256.6499938964844,241.94000244140625,248.61000061035156,3046300.0
2020-04-07,247.6699981689453,267.45001220703125,245.3800048828125,263.1499938964844,3551100.0
2020-04-08,249.66000366210938,251.67999267578125,240.5,249.42999267578125,2737500.0
2020-04-09,246.61000061035156,252.0,243.0,252.0,2491400.0
2020-04-13,252.27999877929688,253.8300018310547,243.80999755859375,244.66000366210938,1831300.0
2020-04-14,262.4100036621094,265.6600036621094,253.50999450683594,257.44000244140625,2180500.0
2020-04-15,255.22999572753906,262.82000732421875,254.30999755859375,260.8999938964844,2686500.0
2020-04-16,264.760009765625,265.2799987792969,258.6099853515625,259.6700134277344,2172800.0
2020-04-17,270.4599914550781,272.6700134277344,265.1499938964844,272.3399963378906,2166700.0
2020-04-20,273.260009765625,276.260009765625,269.04998779296875,271.9700012207031,1967800.0
2020-04-21,262.79998779296875,277.2200012207031,262.54998779296875,273.0,1602700.0
2020-04-22,269.3699951171875,271.25,264.0,267.1499938964844,1546000.0
2020-04-23,267.9100036621094,277.79998779296875,266.9200134277344,270.0299987792969,2770400.0
2020-04-24,269.8599853515625,271.3500061035156,266.42999267578125,270.1199951171875,1805800.0
2020-04-27,268.510009765625,275.260009765625,267.1600036621094,275.0,2181600.0
2020-04-28,256.9599914550781,269.95001220703125,250.42999267578125,268.0,2338300.0
2020-04-29,251.0500030517578,262.0,250.52000427246094,260.9700012207031,2401700.0
2020-04-30,251.1999969482422,258.5,245.05999755859375,257.75,2825200.0
2020-05-01,254.89999389648438,256.0,248.0,249.25999450683594,1940200.0
2020-05-04,264.69000244140625,265.0,256.010009765625,257.3999938964844,2650300.0
2020-05-05,272.3299865722656,274.05999755859375,264.79998779296875,266.9700012207031,1934300.0
2020-05-06,270.05999755859375,275.54998779296875,268.0,272.3299865722656,1290200.0
2020-05-07,270.010009765625,273.7200012207031,266.8299865722656,272.69000244140625,1622000.0
2020-05-08,271.6300048828125,274.4100036621094,268.2900085449219,269.5,1084100.0
2020-05-11,285.2799987792969,286.82000732421875,270.44000244140625,271.45001220703125,2068500.0
2020-05-12,276.4700012207031,288.5199890136719,276.4100036621094,287.3299865722656,1727500.0
2020-05-13,277.0299987792969,284.8599853515625,272.19000244140625,276.6000061035156,1644900.0
2020-05-14,277.0,282.4800109863281,272.2099914550781,277.55999755859375,3076100.0
2020-05-15,288.69000244140625,288.7300109863281,273.510009765625,275.6300048828125,1740100.0
2020-05-18,284.1300048828125,295.54998779296875,283.1000061035156,293.7799987792969,1727000.0
2020-05-19,282.2799987792969,288.4100036621094,281.1400146484375,285.29998779296875,1267200.0
2020-05-20,284.6199951171875,285.989990234375,282.1300048828125,284.80999755859375,1436500.0
2020-05-21,284.6300048828125,285.3999938964844,281.25,285.260009765625,1315000.0
2020-05-22,284.9599914550781,286.0,281.5199890136719,284.17999267578125,1066500.0
2020-05-26,266.5,288.5,264.4100036621094,287.95001220703125,3487000.0
2020-05-27,278.510009765625,278.69000244140625,254.41000366210938,264.3800048828125,3189300.0
2020-05-28,277.3800048828125,283.7300109863281,276.07000732421875,276.2699890136719,1922200.0
2020-05-29,287.9599914550781,289.44000244140625,276.0400085449219,281.3500061035156,5392900.0
2020-06-01,286.6400146484375,288.7300109863281,283.82000732421875,285.4200134277344,1819400.0
2020-06-02,284.2699890136719,286.17999267578125,278.6600036621094,283.9200134277344,1600700.0
2020-06-03,277.010009765625,283.79998779296875,274.05999755859375,283.7200012207031,1782900.0
2020-06-04,272.82000732421875,279.2900085449219,270.760009765625,274.2699890136719,1603900.0
2020-06-05,265.69000244140625,271.67999267578125,262.54998779296875,270.82000732421875,2753400.0
2020-06-08,265.010009765625,265.8399963378906,261.2799987792969,264.04998779296875,2088500.0
2020-06-09,270.8500061035156,275.1400146484375,265.0899963378906,267.2799987792969,2687900.0
2020-06-10,274.3399963378906,277.8999938964844,271.80999755859375,275.760009765625,1600200.0
2020-06-11,263.8900146484375,276.3599853515625,263.6700134277344,275.55999755859375,1831000.0
2020-06-12,268.55999755859375,271.3900146484375,262.29998779296875,268.1199951171875,1530100.0
2020-06-15,267.7699890136719,268.5199890136719,262.239990234375,264.7699890136719,1385400.0
2020-06-16,273.7699890136719,275.69000244140625,268.2200012207031,270.42999267578125,1557200.0
2020-06-17,280.0899963378906,282.760009765625,273.7699890136719,273.8800048828125,1645100.0
2020-06-18,279.19000244140625,282.2200012207031,275.92999267578125,279.3999938964844,1371900.0
2020-06-19,293.2699890136719,295.5400085449219,280.29998779296875,280.29998779296875,4085300.0
2020-06-22,293.20001220703125,295.0,287.79998779296875,294.0,1592100.0
2020-06-23,295.79998779296875,299.2099914550781,293.30999755859375,294.05999755859375,1571800.0
2020-06-24,291.17999267578125,297.7099914550781,288.8999938964844,294.92999267578125,1622100.0
2020-06-25,295.1499938964844,295.3599853515625,288.8299865722656,292.3800048828125,1188700.0
2020-06-26,286.1400146484375,293.0,284.739990234375,292.67999267578125,1895300.0
2020-06-29,285.17999267578125,287.6499938964844,280.8900146484375,286.95001220703125,1452500.0
2020-06-30,290.30999755859375,292.3699951171875,283.0,287.67999267578125,2171900.0
2020-07-01,286.2799987792969,291.6600036621094,283.7900085449219,290.5,1752400.0
2020-07-02,291.1000061035156,293.95001220703125,287.45001220703125,288.5199890136719,1101700.0
2020-07-06,291.30999755859375,295.0,289.6300048828125,294.3599853515625,1341900.0
2020-07-07,299.05999755859375,306.0799865722656,291.45001220703125,292.29998779296875,1624800.0
2020-07-08,295.9200134277344,301.6499938964844,292.1300048828125,300.04998779296875,1500300.0
2020-07-09,295.3999938964844,297.7900085449219,290.04998779296875,295.5199890136719,1106800.0
2020-07-10,294.45001220703125,295.0,290.8599853515625,293.95001220703125,911300.0
2020-07-13,284.82000732421875,296.8500061035156,283.8500061035156,293.04998779296875,1667300.0
2020-07-14,293.8299865722656,294.7200012207031,279.1199951171875,283.1400146484375,1738300.0
2020-07-15,295.1099853515625,295.3500061035156,290.20001220703125,292.760009765625,1126900.0
2020-07-16,290.55999755859375,293.3299865722656,284.69000244140625,292.010009765625,903300.0
2020-07-17,294.5299987792969,294.6700134277344,289.2799987792969,291.5299987792969,1072200.0
2020-07-20,303.1000061035156,304.0,292.69000244140625,292.69000244140625,1255800.0
2020-07-21,291.3999938964844,301.1400146484375,290.9599914550781,300.6499938964844,1515000.0
2020-07-22,291.2300109863281,293.55999755859375,286.4599914550781,293.55999755859375,846200.0
2020-07-23,284.4599914550781,291.989990234375,283.32000732421875,291.3299865722656,1310200.0
2020-07-24,278.489990234375,282.6400146484375,276.5,281.7799987792969,1837800.0
2020-07-27,284.2099914550781,285.57000732421875,277.67999267578125,280.8399963378906,1485100.0
2020-07-28,278.5199890136719,284.5899963378906,278.1400146484375,283.8299865722656,1098400.0
2020-07-29,278.7200012207031,281.5899963378906,278.0899963378906,280.2799987792969,1091200.0
2020-07-30,279.3999938964844,282.2799987792969,274.6600036621094,275.0799865722656,1538400.0
2020-07-31,272.0,283.0,268.25,278.8800048828125,2983400.0
2020-08-03,279.5199890136719,280.5899963378906,274.0,274.20001220703125,1716300.0
2020-08-04,275.7099914550781,280.57000732421875,274.0299987792969,279.2300109863281,1288400.0
2020-08-05,273.2300109863281,275.75,271.1600036621094,275.4100036621094,1329800.0
2020-08-06,273.3399963378906,273.8800048828125,268.5799865722656,269.29998779296875,1141900.0
2020-08-07,272.989990234375,277.20001220703125,269.95001220703125,273.4800109863281,1006000.0
2020-08-10,268.7300109863281,272.2900085449219,265.0899963378906,271.5799865722656,1186700.0
2020-08-11,261.8599853515625,267.989990234375,261.29998779296875,266.0,1370100.0
2020-08-12,270.8500061035156,271.3500061035156,262.8699951171875,263.0799865722656,1262600.0
2020-08-13,267.1499938964844,272.7300109863281,266.8699951171875,270.05999755859375,979200.0
2020-08-14,267.2900085449219,269.95001220703125,265.79998779296875,268.2900085449219,1008300.0
2020-08-17,273.8399963378906,274.1700134277344,267.8399963378906,267.8999938964844,985000.0
2020-08-18,271.30999755859375,275.0,269.260009765625,275.0,887100.0
2020-08-19,270.07000732421875,273.989990234375,269.5299987792969,270.8500061035156,996500.0
2020-08-20,271.42999267578125,272.0899963378906,268.6000061035156,270.6700134277344,1117700.0
2020-08-21,271.2799987792969,273.1099853515625,267.989990234375,271.7300109863281,1064100.0
2020-08-24,267.42999267578125,271.94000244140625,263.4700012207031,269.8999938964844,1037300.0
2020-08-25,272.3500061035156,273.32000732421875,266.2300109863281,268.1700134277344,1316200.0
2020-08-26,271.2900085449219,272.8599853515625,268.82000732421875,272.8599853515625,857500.0
2020-08-27,274.3399963378906,275.6300048828125,269.7200012207031,272.95001220703125,961000.0
2020-08-28,269.9599914550781,275.260009765625,268.1000061035156,272.94000244140625,813500.0
2020-08-31,279.1199951171875,279.739990234375,270.0,270.3500061035156,1310900.0
2020-09-01,275.489990234375,279.9599914550781,271.7699890136719,277.8699951171875,1252800.0
2020-09-02,281.8900146484375,283.45001220703125,273.7200012207031,275.6400146484375,1352400.0
2020-09-03,267.4200134277344,281.8599853515625,265.25,281.8599853515625,1619600.0
2020-09-04,266.5,269.9100036621094,263.010009765625,267.8399963378906,1514800.0
2020-09-08,258.6099853515625,264.8399963378906,258.0,261.7799987792969,1264600.0
2020-09-09,263.0400085449219,264.3599853515625,259.0400085449219,261.1099853515625,1829100.0
2020-09-10,255.64999389648438,263.5799865722656,253.97000122070312,262.95001220703125,1231700.0
2020-09-11,257.9599914550781,262.0799865722656,255.77000427246094,257.8399963378906,1169700.0
2020-09-14,264.79998779296875,268.3999938964844,260.8699951171875,261.239990234375,1200500.0
2020-09-15,266.8500061035156,267.8800048828125,264.239990234375,266.7699890136719,1217100.0
2020-09-16,267.54998779296875,273.54998779296875,267.30999755859375,271.0,1387500.0
2020-09-17,271.4599914550781,273.239990234375,258.82000732421875,258.9800109863281,1763600.0
2020-09-18,265.3900146484375,273.5899963378906,257.4200134277344,273.29998779296875,2179500.0
2020-09-21,264.0,264.94000244140625,259.2699890136719,264.1400146484375,1150500.0
2020-09-22,267.5799865722656,268.0,260.3800048828125,263.6600036621094,817500.0
2020-09-23,263.82000732421875,270.0799865722656,262.75,267.8699951171875,864300.0
2020-09-24,263.1300048828125,263.8999938964844,257.5,262.1400146484375,1422500.0
2020-09-25,268.17999267578125,268.9100036621094,260.5199890136719,264.1000061035156,1345800.0
2020-09-28,267.7300109863281,270.5799865722656,264.2300109863281,269.8999938964844,1103300.0
2020-09-29,270.30999755859375,271.67999267578125,266.3800048828125,267.82000732421875,891700.0
2020-09-30,272.1199951171875,274.6600036621094,269.4599914550781,271.3299865722656,1382800.0
2020-10-01,273.510009765625,275.3999938964844,270.6499938964844,272.8999938964844,932500.0
2020-10-02,260.79998779296875,272.7900085449219,260.1300048828125,269.3399963378906,1339100.0
2020-10-05,268.9800109863281,269.07000732421875,261.70001220703125,262.8599853515625,1302900.0
2020-10-06,260.9800109863281,270.5,260.260009765625,269.8900146484375,1022800.0
2020-10-07,265.82000732421875,266.5,262.1000061035156,263.17999267578125,764200.0
2020-10-08,268.5299987792969,268.9200134277344,264.9100036621094,267.1600036621094,777700.0
2020-10-09,269.95001220703125,270.0799865722656,266.239990234375,268.8699951171875,877700.0
2020-10-12,274.6000061035156,277.3299865722656,269.5799865722656,273.1400146484375,1331200.0
2020-10-13,276.0899963378906,280.989990234375,274.4800109863281,275.8800048828125,1087900.0
2020-10-14,271.4599914550781,275.75,269.7900085449219,275.19000244140625,1026800.0
2020-10-15,215.27999877929688,232.4600067138672,213.1699981689453,227.5500030517578,17493000.0
2020-10-16,218.0800018310547,225.0,217.19000244140625,217.7899932861328,5956100.0
2020-10-19,220.50999450683594,225.97000122070312,217.25,219.0800018310547,3789600.0
2020-10-20,214.5399932861328,222.6199951171875,214.47999572753906,222.0,2924300.0
2020-10-21,211.3800048828125,217.92999267578125,209.16000366210938,215.88999938964844,2775700.0
2020-10-22,210.0800018310547,214.74000549316406,208.22999572753906,210.3699951171875,2380500.0
2020-10-23,211.5800018310547,213.50999450683594,209.07000732421875,212.19000244140625,1715600.0
2020-10-26,207.14999389648438,210.5399932861328,204.85000610351562,209.75,2087500.0
2020-10-27,212.19000244140625,213.5800018310547,206.7899932861328,208.35000610351562,2756100.0
2020-10-28,208.33999633789062,214.24000549316406,208.25,212.0,2221200.0
2020-10-29,207.00999450683594,210.3800048828125,205.0,209.00999450683594,1930800.0
2020-10-30,208.36000061035156,211.63999938964844,203.50999450683594,205.92999267578125,2829400.0
2020-11-02,207.4199981689453,211.4499969482422,202.57000732421875,211.13999938964844,1877700.0
2020-11-03,211.13999938964844,214.8800048828125,208.0,208.9199981689453,1892000.0
2020-11-04,215.08999633789062,223.77000427246094,214.22000122070312,218.27000427246094,3778600.0
2020-11-05,219.47999572753906,220.9199981689453,216.22000122070312,220.0800018310547,2347200.0
2020-11-06,220.27999877929688,221.72000122070312,216.36000061035156,219.1199951171875,1707900.0
2020-11-09,222.85000610351562,229.0800018310547,221.5,224.41000366210938,2478300.0
2020-11-10,215.35000610351562,224.74000549316406,215.05999755859375,223.77000427246094,1917500.0
2020-11-11,216.72000122070312,218.8000030517578,213.64999389648438,217.1199951171875,1647200.0
2020-11-12,218.30999755859375,221.32000732421875,216.89999389648438,217.0500030517578,2143900.0
2020-11-13,225.52000427246094,227.27000427246094,219.63999938964844,222.27999877929688,1695100.0
2020-11-16,224.27000427246094,227.36000061035156,221.7899932861328,225.99000549316406,1706800.0
2020-11-17,222.9600067138672,223.42999267578125,218.22999572753906,222.72000122070312,1750500.0
2020-11-18,216.35000610351562,223.77000427246094,216.33999633789062,222.7100067138672,2500400.0
2020-11-19,211.97000122070312,218.13999938964844,211.39999389648438,216.4199981689453,2604100.0
2020-11-20,215.2100067138672,217.22999572753906,210.0399932861328,212.35000610351562,2239200.0
2020-11-23,217.8699951171875,218.2899932861328,214.13999938964844,216.77999877929688,1851000.0
2020-11-24,216.5,219.47000122070312,215.1300048828125,215.52999877929688,2179600.0
2020-11-25,218.10000610351562,220.5399932861328,215.83999633789062,217.8699951171875,2033300.0
2020-11-27,226.7100067138672,226.72000122070312,219.61000061035156,219.61000061035156,1052800.0
2020-11-30,227.75,232.1699981689453,224.3000030517578,231.0,4585300.0
2020-12-01,230.3000030517578,230.55999755859375,226.02000427246094,227.47000122070312,1762000.0
2020-12-02,226.6999969482422,232.4499969482422,226.32000732421875,230.3000030517578,1864200.0
2020-12-03,226.8699951171875,229.0500030517578,224.7100067138672,226.0,1291600.0
2020-12-04,228.32000732421875,230.2100067138672,225.58999633789062,227.3000030517578,948900.0
2020-12-07,227.05999755859375,231.4199981689453,225.1199951171875,231.0,1219700.0
2020-12-08,229.8300018310547,230.1999969482422,225.39999389648438,228.80999755859375,1329800.0
2020-12-09,224.3800048828125,231.0,221.30999755859375,230.0,1992100.0
2020-12-10,224.0399932861328,224.88999938964844,221.6999969482422,224.80999755859375,1462600.0
2020-12-11,224.1699981689453,224.55999755859375,220.92999267578125,224.10000610351562,1476000.0
2020-12-14,228.1300048828125,233.47000122070312,226.42999267578125,226.7899932861328,2220200.0
2020-12-15,228.80999755859375,230.60000610351562,226.0,229.6999969482422,1188800.0
2020-12-16,232.11000061035156,232.75,228.5500030517578,229.66000366210938,1708700.0
2020-12-17,236.9199981689453,237.35000610351562,232.32000732421875,233.0,1992800.0
2020-12-18,236.72000122070312,239.7100067138672,234.47000122070312,238.5399932861328,2929300.0
2020-12-21,234.5500030517578,235.5800018310547,228.8000030517578,233.02000427246094,1567200.0
2020-12-22,234.89999389648438,235.8000030517578,232.35000610351562,235.00999450683594,1127800.0
2020-12-23,235.83999633789062,238.57000732421875,234.0800018310547,235.39999389648438,1012900.0
2020-12-24,234.4600067138672,237.5,233.47999572753906,237.1699981689453,451700.0
2020-12-28,232.47000122070312,236.47999572753906,232.1999969482422,235.39999389648438,903200.0
2020-12-29,233.49000549316406,236.55999755859375,232.9600067138672,233.94000244140625,656600.0
2020-12-30,232.67999267578125,237.00999450683594,232.07000732421875,235.0,819100.0
2020-12-31,236.33999633789062,237.5,230.3300018310547,232.35000610351562,1161100.0
2021-01-04,229.42999267578125,238.0800018310547,226.27000427246094,237.91000366210938,2117700.0
2021-01-05,228.5800018310547,229.9199981689453,225.08999633789062,228.83999633789062,1730500.0
2021-01-06,226.64999389648438,227.50999450683594,222.30999755859375,225.10000610351562,2306700.0
2021-01-07,232.89999389648438,233.97000122070312,227.1999969482422,227.89999389648438,1503800.0
2021-01-08,237.0,237.75999450683594,233.00999450683594,233.86000061035156,1231200.0
2021-01-11,234.63999938964844,236.47000122070312,227.3800048828125,235.5800018310547,2263100.0
2021-01-12,229.3800048828125,238.25999450683594,228.74000549316406,234.8000030517578,1816900.0
2021-01-13,227.10000610351562,231.05999755859375,226.94000244140625,230.1999969482422,1809600.0
2021-01-14,226.1199951171875,228.39999389648438,224.6999969482422,228.22000122070312,1727800.0
2021-01-15,225.5500030517578,227.60000610351562,224.38999938964844,226.58999633789062,2241900.0
2021-01-19,231.91000366210938,233.8800048828125,223.30999755859375,227.0,2044800.0
2021-01-20,236.6999969482422,239.36000061035156,231.17999267578125,233.2899932861328,1608800.0
2021-01-21,238.63999938964844,239.75,232.77999877929688,237.05999755859375,1624000.0
2021-01-22,237.58999633789062,241.8300018310547,236.99000549316406,237.25,1258200.0
2021-01-25,241.30999755859375,242.99000549316406,239.0500030517578,240.99000549316406,1828600.0
2021-01-26,237.63999938964844,241.97999572753906,236.24000549316406,240.42999267578125,1629200.0
2021-01-27,225.25,234.0,224.6999969482422,234.0,2546200.0
2021-01-28,230.0399932861328,234.9600067138672,226.57000732421875,226.8000030517578,1593500.0
2021-01-29,229.0800018310547,232.9199981689453,227.55999755859375,229.4499969482422,2029500.0
2021-02-01,231.77000427246094,232.3800048828125,226.17999267578125,231.0,1927900.0
2021-02-02,217.3300018310547,227.89999389648438,216.13999938964844,225.8000030517578,6292900.0
2021-02-03,211.0,219.08999633789062,210.99000549316406,218.4199981689453,3830200.0
2021-02-04,213.7100067138672,214.7899932861328,211.64999389648438,213.35000610351562,2908100.0
2021-02-05,215.25999450683594,217.5500030517578,212.25999450683594,214.5,2740500.0
2021-02-08,214.3699951171875,218.22000122070312,213.5399932861328,217.1300048828125,2141500.0
2021-02-09,213.82000732421875,215.58999633789062,212.57000732421875,214.4499969482422,1624900.0
2021-02-10,212.52999877929688,216.3000030517578,212.02000427246094,215.97999572753906,1863000.0
2021-02-11,210.5,212.88999938964844,209.72000122070312,212.47999572753906,1893700.0
2021-02-12,213.97999572753906,214.36000061035156,210.22000122070312,210.82000732421875,1798200.0
2021-02-16,210.27000427246094,214.41000366210938,208.61000061035156,213.8000030517578,2509700.0
2021-02-17,214.85000610351562,215.0,208.5,209.5800018310547,2086700.0
2021-02-18,209.8300018310547,213.75999450683594,209.5800018310547,213.55999755859375,2126400.0
2021-02-19,207.02000427246094,211.72999572753906,206.7899932861328,210.0,2231200.0
2021-02-22,214.9600067138672,216.22000122070312,204.6199951171875,206.72000122070312,3671900.0
2021-02-23,216.44000244140625,217.69000244140625,211.6699981689453,215.1999969482422,2600900.0
2021-02-24,217.0399932861328,220.4199981689453,214.72000122070312,215.82000732421875,1775800.0
2021-02-25,212.97999572753906,217.39999389648438,210.5,215.8000030517578,1830600.0
2021-02-26,212.5500030517578,215.5,209.33999633789062,214.6699981689453,3083300.0
2021-03-01,210.3800048828125,213.69000244140625,209.3800048828125,212.67999267578125,1845000.0
2021-03-02,212.05999755859375,214.1300048828125,211.4499969482422,211.80999755859375,2491300.0
2021-03-03,208.44000244140625,213.27999877929688,208.05999755859375,212.0,2478400.0
2021-03-04,207.7899932861328,213.10000610351562,205.85000610351562,207.3000030517578,2273300.0
2021-03-05,211.97999572753906,212.60000610351562,206.38999938964844,208.22999572753906,1704700.0
2021-03-08,213.5800018310547,219.3000030517578,211.75999450683594,212.27000427246094,3426600.0
2021-03-09,214.0399932861328,219.1300048828125,213.86000061035156,217.2899932861328,2276700.0
2021-03-10,214.2899932861328,217.72000122070312,211.55999755859375,217.3000030517578,1938600.0
2021-03-11,215.14999389648438,217.67999267578125,214.30999755859375,214.7100067138672,1625500.0
2021-03-12,214.3300018310547,214.89999389648438,211.25999450683594,214.33999633789062,1162600.0
2021-03-15,219.64999389648438,219.85000610351562,213.47999572753906,213.7100067138672,1577700.0
2021-03-16,218.99000549316406,220.6300048828125,216.72000122070312,220.6300048828125,1367500.0
2021-03-17,217.0800018310547,217.8800048828125,214.14999389648438,217.16000366210938,1195500.0
2021-03-18,213.36000061035156,216.25,212.64999389648438,214.1300048828125,1620400.0
2021-03-19,216.11000061035156,216.92999267578125,213.27999877929688,214.44000244140625,2098600.0
2021-03-22,218.82000732421875,220.3300018310547,215.25,215.83999633789062,1934300.0
2021-03-23,213.58999633789062,219.85000610351562,212.11000061035156,219.8300018310547,1620700.0
2021-03-24,211.5399932861328,214.50999450683594,209.41000366210938,213.61000061035156,1522000.0
2021-03-25,212.36000061035156,213.60000610351562,209.7100067138672,213.16000366210938,2292300.0
2021-03-26,214.63999938964844,214.9600067138672,209.22000122070312,212.5,2848400.0
2021-03-29,216.7100067138672,218.4600067138672,212.2100067138672,213.92999267578125,1531500.0
2021-03-30,212.99000549316406,215.5,212.3699951171875,214.75,1272500.0
2021-03-31,214.88999938964844,216.05999755859375,212.8699951171875,213.3800048828125,1523300.0
2021-04-01,213.0399932861328,216.02000427246094,212.3000030517578,215.88999938964844,2071400.0
2021-04-05,215.32000732421875,215.61000061035156,213.17999267578125,214.3800048828125,2050000.0
2021-04-06,215.3000030517578,216.4600067138672,213.14999389648438,215.5,1926000.0
2021-04-07,212.72000122070312,218.47000122070312,211.6999969482422,215.7100067138672,1515400.0
2021-04-08,210.27999877929688,216.0500030517578,209.9499969482422,214.17999267578125,2259400.0
2021-04-09,213.35000610351562,213.82000732421875,209.52999877929688,210.5,1533600.0
2021-04-12,213.60000610351562,214.4499969482422,211.2100067138672,212.67999267578125,1468000.0
2021-04-13,215.94000244140625,218.6999969482422,214.4600067138672,214.61000061035156,1628700.0
2021-04-14,217.1300048828125,220.25,216.16000366210938,216.16000366210938,1564700.0
2021-04-15,221.10000610351562,222.35000610351562,218.0,218.52000427246094,1686500.0
2021-04-16,219.38999938964844,222.77999877929688,219.24000549316406,222.33999633789062,1917500.0
2021-04-19,219.17999267578125,222.58999633789062,218.14999389648438,220.86000061035156,1510900.0
2021-04-20,220.16000366210938,222.0,218.14999389648438,218.83999633789062,1370500.0
2021-04-21,219.75999450683594,221.47999572753906,217.82000732421875,220.7899932861328,1173400.0
2021-04-22,215.97999572753906,218.92999267578125,214.0,217.11000061035156,1777600.0
2021-04-23,217.89999389648438,218.80999755859375,215.77000427246094,217.07000732421875,1205100.0
2021-04-26,216.97000122070312,218.27999877929688,214.4600067138672,217.74000549316406,1303400.0
2021-04-27,215.52999877929688,218.14999389648438,215.0,217.10000610351562,1223900.0
2021-04-28,213.47999572753906,215.72000122070312,212.80999755859375,215.67999267578125,1426800.0
2021-04-29,211.86000061035156,213.8000030517578,210.27000427246094,213.60000610351562,1656000.0
2021-04-30,218.1999969482422,221.41000366210938,213.0,213.33999633789062,2592700.0
2021-05-03,217.9499969482422,219.69000244140625,216.6999969482422,217.27000427246094,1367000.0
2021-05-04,214.85000610351562,217.5399932861328,211.75999450683594,217.5399932861328,1772600.0
2021-05-05,213.8699951171875,215.83999633789062,213.24000549316406,214.85000610351562,1254800.0
2021-05-06,213.16000366210938,213.5800018310547,211.05999755859375,212.25,1184100.0
2021-05-07,215.00999450683594,216.77000427246094,213.80999755859375,214.36000061035156,1232000.0
2021-05-10,212.89999389648438,216.27999877929688,212.75,215.6300048828125,1269700.0
2021-05-11,213.0,214.02000427246094,211.38999938964844,211.8000030517578,1330200.0
2021-05-12,212.67999267578125,215.6699981689453,211.74000549316406,212.05999755859375,1198000.0
2021-05-13,214.35000610351562,215.02000427246094,212.3300018310547,212.69000244140625,1077100.0
2021-05-14,217.08999633789062,218.17999267578125,213.2899932861328,215.10000610351562,1428200.0
2021-05-17,216.35000610351562,217.64999389648438,214.8000030517578,215.6199951171875,933000.0
2021-05-18,214.64999389648438,218.05999755859375,214.3800048828125,216.89999389648438,1336900.0
2021-05-19,214.0500030517578,214.17999267578125,211.0,213.1999969482422,1117400.0
2021-05-20,216.61000061035156,218.97000122070312,213.39999389648438,213.92999267578125,1417500.0
2021-05-21,213.42999267578125,218.4199981689453,213.0,217.2899932861328,1618800.0
2021-05-24,211.22000122070312,215.6999969482422,210.99000549316406,215.02000427246094,1505300.0
2021-05-25,208.75999450683594,212.05999755859375,207.47999572753906,211.41000366210938,1707200.0
2021-05-26,206.8000030517578,209.6300048828125,206.13999938964844,209.6300048828125,1485000.0
2021-05-27,207.30999755859375,207.44000244140625,204.6199951171875,207.0399932861328,2194900.0
2021-05-28,208.6300048828125,211.77999877929688,208.3000030517578,208.77999877929688,1724900.0
2021-06-01,209.6699981689453,210.1999969482422,207.1999969482422,209.49000549316406,1808700.0
2021-06-02,210.3800048828125,212.2100067138672,208.4499969482422,210.0,1559000.0
2021-06-03,211.14999389648438,211.47999572753906,208.5,209.0399932861328,1447600.0
2021-06-04,209.92999267578125,212.97999572753906,209.38999938964844,211.67999267578125,1601800.0
2021-06-07,209.16000366210938,211.57000732421875,208.6199951171875,210.5800018310547,2258900.0
2021-06-08,211.1300048828125,213.1699981689453,209.1300048828125,210.6999969482422,1917200.0
2021-06-09,213.55999755859375,215.47000122070312,211.5500030517578,212.0,1599900.0
2021-06-10,216.77000427246094,217.25999450683594,211.27999877929688,213.82000732421875,2623200.0
2021-06-11,193.02000427246094,200.0500030517578,192.8800048828125,194.0399932861328,13725100.0
2021-06-14,194.8000030517578,196.32000732421875,192.6300048828125,195.66000366210938,3399200.0
2021-06-15,188.97000122070312,196.0,188.00999450683594,195.91000366210938,4608900.0
2021-06-16,187.49000549316406,192.5500030517578,187.1999969482422,189.57000732421875,2796400.0
2021-06-17,188.36000061035156,189.1699981689453,185.63999938964844,187.49000549316406,4314200.0
2021-06-18,187.85000610351562,188.83999633789062,185.8800048828125,188.52000427246094,3517900.0
2021-06-21,187.6999969482422,190.85000610351562,187.47999572753906,188.11000061035156,2027200.0
2021-06-22,188.8699951171875,188.94000244140625,185.3300018310547,188.1300048828125,1879500.0
2021-06-23,187.52000427246094,189.77999877929688,187.08999633789062,188.19000244140625,1930600.0
2021-06-24,191.94000244140625,193.27999877929688,188.2899932861328,188.60000610351562,2482100.0
2021-06-25,194.33999633789062,194.77999877929688,191.02000427246094,192.0,5671600.0
2021-06-28,197.82000732421875,198.72999572753906,194.4199981689453,197.0,2803900.0
2021-06-29,196.77999877929688,198.8000030517578,196.57000732421875,197.33999633789062,2645900.0
2021-06-30,201.6300048828125,202.22000122070312,196.2100067138672,196.82000732421875,2572900.0
2021-07-01,202.2100067138672,202.42999267578125,199.86000061035156,201.25999450683594,2551800.0
2021-07-02,200.5399932861328,203.24000549316406,200.30999755859375,203.19000244140625,1402300.0
2021-07-06,200.0500030517578,201.89999389648438,199.97000122070312,201.47000122070312,1947300.0
2021-07-07,198.99000549316406,200.44000244140625,197.2100067138672,199.7899932861328,2308500.0
2021-07-08,197.74000549316406,198.99000549316406,196.3000030517578,197.39999389648438,1806700.0
2021-07-09,198.16000366210938,198.7100067138672,196.42999267578125,197.5500030517578,948300.0
2021-07-12,198.33999633789062,198.4600067138672,197.1999969482422,198.0,2074900.0
2021-07-13,198.3300018310547,200.44000244140625,197.36000061035156,198.16000366210938,1685900.0
2021-07-14,197.88999938964844,199.02000427246094,195.75,197.50999450683594,1655000.0
2021-07-15,200.08999633789062,200.16000366210938,195.85000610351562,196.7899932861328,2452800.0
2021-07-16,202.27999877929688,204.4600067138672,199.25999450683594,200.60000610351562,3066500.0
2021-07-19,199.24000549316406,204.25999450683594,198.3300018310547,202.16000366210938,1897500.0
2021-07-20,196.5500030517578,196.99000549316406,193.8800048828125,195.0,3487800.0
2021-07-21,196.27000427246094,197.2100067138672,194.4499969482422,196.0800018310547,1382600.0
2021-07-22,196.02000427246094,196.57000732421875,195.0,195.39999389648438,1295100.0
2021-07-23,200.5,203.52000427246094,195.5,196.72000122070312,2887400.0
2021-07-26,198.92999267578125,202.41000366210938,198.25999450683594,199.42999267578125,4010700.0
2021-07-27,202.85000610351562,203.10000610351562,198.66000366210938,199.85000610351562,1822500.0
2021-07-28,202.24000549316406,204.8800048828125,201.0500030517578,202.85000610351562,1258500.0
2021-07-29,200.3800048828125,202.94000244140625,198.8300018310547,202.72999572753906,1397000.0
2021-07-30,201.5800018310547,203.4600067138672,197.30999755859375,201.5399932861328,2132900.0
2021-08-02,198.32000732421875,201.27000427246094,197.4499969482422,200.64999389648438,2809600.0
2021-08-03,200.0500030517578,200.7100067138672,198.02999877929688,198.58999633789062,2060100.0
2021-08-04,199.58999633789062,202.0,199.11000061035156,200.0,2612200.0
2021-08-05,202.99000549316406,203.1300048828125,199.72999572753906,200.25999450683594,1975500.0
2021-08-06,200.6699981689453,204.0,200.52999877929688,202.99000549316406,1542200.0
2021-08-09,200.39999389648438,201.5399932861328,198.6300048828125,201.3800048828125,2314400.0
2021-08-10,196.4600067138672,200.66000366210938,195.33999633789062,200.5,2891700.0
2021-08-11,195.25,199.27999877929688,194.52999877929688,196.82000732421875,4204300.0
2021-08-12,194.80999755859375,196.35000610351562,193.8800048828125,195.72000122070312,3580200.0
2021-08-13,194.36000061035156,195.7100067138672,193.6999969482422,195.0,3231900.0
2021-08-16,190.97000122070312,194.9499969482422,189.61000061035156,194.6699981689453,3548900.0
2021-08-17,198.44000244140625,198.58999633789062,188.83999633789062,189.47000122070312,2082200.0
2021-08-18,194.77000427246094,198.72000122070312,194.67999267578125,198.72000122070312,1120200.0
2021-08-19,195.0399932861328,197.9199981689453,194.3000030517578,194.3000030517578,1140900.0
2021-08-20,195.85000610351562,198.61000061035156,194.3000030517578,195.60000610351562,974700.0
2021-08-23,198.39999389648438,200.5,196.13999938964844,197.27000427246094,1125800.0
2021-08-24,199.72999572753906,200.16000366210938,196.67999267578125,198.82000732421875,880100.0
2021-08-25,201.3300018310547,202.1699981689453,198.08999633789062,199.58999633789062,1192700.0
2021-08-26,198.25,202.74000549316406,197.91000366210938,200.94000244140625,1134700.0
2021-08-27,199.9199981689453,202.77000427246094,195.85000610351562,198.14999389648438,1290000.0
2021-08-30,199.49000549316406,201.55999755859375,198.6999969482422,199.3000030517578,1119600.0
2021-08-31,200.2899932861328,200.35000610351562,198.14999389648438,200.2100067138672,1889700.0
2021-09-01,197.13999938964844,202.5500030517578,196.35000610351562,200.6199951171875,1450700.0
2021-09-02,199.22000122070312,199.8000030517578,196.60000610351562,198.05999755859375,1240100.0
2021-09-03,198.0500030517578,199.17999267578125,196.66000366210938,198.5,985400.0
2021-09-07,192.1999969482422,197.0500030517578,192.0,196.1999969482422,1714000.0
2021-09-08,191.3699951171875,193.39999389648438,191.05999755859375,191.80999755859375,940300.0
2021-09-09,188.08999633789062,190.1999969482422,188.0500030517578,189.4199981689453,1449900.0
2021-09-10,188.57000732421875,190.14999389648438,186.14999389648438,188.1699981689453,1375500.0
2021-09-13,190.72000122070312,193.25,189.61000061035156,190.07000732421875,972700.0
2021-09-14,188.41000366210938,191.75,188.2100067138672,190.86000061035156,960700.0
2021-09-15,188.86000061035156,190.60000610351562,188.4199981689453,188.47000122070312,1599100.0
2021-09-16,187.10000610351562,189.5399932861328,185.44000244140625,188.85000610351562,1548200.0
2021-09-17,188.3000030517578,188.5399932861328,184.77999877929688,186.24000549316406,2214200.0
2021-09-20,185.6699981689453,188.88999938964844,185.07000732421875,186.88999938964844,1874400.0
2021-09-21,185.8000030517578,187.49000549316406,185.11000061035156,186.1699981689453,913500.0
2021-09-22,184.27000427246094,186.44000244140625,182.60000610351562,186.1199951171875,1376000.0
2021-09-23,185.08999633789062,186.5,184.5,184.6199951171875,1076300.0
2021-09-24,183.61000061035156,185.3000030517578,181.97999572753906,185.3000030517578,1159800.0
2021-09-27,183.41000366210938,184.0500030517578,181.4499969482422,183.1999969482422,1469900.0
2021-09-28,181.60000610351562,183.32000732421875,180.02000427246094,182.39999389648438,1589100.0
2021-09-29,182.22000122070312,184.25,181.9600067138672,182.1699981689453,1100800.0
2021-09-30,181.38999938964844,184.2100067138672,181.3699951171875,182.47999572753906,1322100.0
2021-10-01,180.35000610351562,181.14999389648438,178.35000610351562,180.16000366210938,1355800.0
2021-10-04,177.39999389648438,181.0,177.0399932861328,179.0,1647900.0
2021-10-05,177.00999450683594,179.39999389648438,176.9199981689453,177.5,1802600.0
2021-10-06,180.91000366210938,182.5800018310547,176.36000061035156,177.00999450683594,1723000.0
2021-10-07,180.02000427246094,182.0,179.72000122070312,180.91000366210938,1287300.0
2021-10-08,178.94000244140625,181.02000427246094,178.5800018310547,180.27000427246094,1157800.0
2021-10-11,179.5800018310547,181.02000427246094,178.2100067138672,179.22999572753906,1533000.0
2021-10-12,180.2100067138672,181.50999450683594,179.30999755859375,181.50999450683594,1425000.0
2021-10-13,181.33999633789062,182.5,180.22000122070312,180.22000122070312,1088900.0
2021-10-14,181.89999389648438,184.19000244140625,181.3300018310547,182.13999938964844,1913400.0
2021-10-15,181.77000427246094,183.14999389648438,181.0,182.47999572753906,1409200.0
2021-10-18,180.8000030517578,182.6999969482422,177.7100067138672,182.5,2335900.0
2021-10-19,185.41000366210938,185.60000610351562,181.11000061035156,182.05999755859375,2011200.0
2021-10-20,185.49000549316406,187.8800048828125,185.0800018310547,185.99000549316406,1623500.0
2021-10-21,187.08999633789062,187.1999969482422,184.33999633789062,185.5399932861328,1629100.0
2021-10-22,183.52000427246094,187.14999389648438,182.8800048828125,186.77000427246094,1945200.0
2021-10-25,184.99000549316406,186.13999938964844,182.50999450683594,183.52000427246094,982600.0
2021-10-26,184.07000732421875,186.5800018310547,183.9499969482422,185.02000427246094,1003400.0
2021-10-27,180.94000244140625,184.9600067138672,180.39999389648438,184.38999938964844,1217100.0
2021-10-28,182.0,183.8300018310547,181.00999450683594,181.19000244140625,1356700.0
2021-10-29,184.92999267578125,185.91000366210938,180.6699981689453,181.92999267578125,1567900.0
2021-11-01,185.39999389648438,186.74000549316406,183.41000366210938,184.17999267578125,1172700.0
2021-11-02,181.39999389648438,185.66000366210938,180.7100067138672,185.66000366210938,2317300.0
2021-11-03,189.07000732421875,190.75,184.10000610351562,187.5,3917500.0
2021-11-04,194.2100067138672,194.41000366210938,188.3000030517578,189.10000610351562,3469200.0
2021-11-05,192.85000610351562,195.22999572753906,191.47999572753906,193.75999450683594,2231700.0
2021-11-08,192.22999572753906,194.4600067138672,190.63999938964844,192.99000549316406,1345700.0
2021-11-09,191.08999633789062,193.41000366210938,190.30999755859375,192.22999572753906,1727500.0
2021-11-10,187.91000366210938,192.61000061035156,187.50999450683594,191.00999450683594,1340200.0
2021-11-11,185.8699951171875,188.14999389648438,185.10000610351562,188.0,1146200.0
2021-11-12,187.2899932861328,187.7899932861328,186.02999877929688,187.00999450683594,940200.0
2021-11-15,186.86000061035156,187.9199981689453,186.11000061035156,187.2899932861328,1003200.0
2021-11-16,188.3300018310547,188.8699951171875,185.5800018310547,186.4499969482422,1372000.0
2021-11-17,188.25,198.52999877929688,187.1199951171875,188.6300048828125,2691200.0
2021-11-18,185.41000366210938,189.47999572753906,184.88999938964844,188.25,1594400.0
2021-11-19,182.8800048828125,185.22000122070312,181.02000427246094,184.82000732421875,1587700.0
2021-11-22,181.5,183.64999389648438,180.14999389648438,182.64999389648438,1173700.0
2021-11-23,186.85000610351562,187.07000732421875,179.9600067138672,181.0500030517578,2159400.0
2021-11-24,186.24000549316406,188.3300018310547,184.7100067138672,187.25999450683594,3086800.0
2021-11-26,183.58999633789062,189.8000030517578,182.66000366210938,187.3300018310547,1127400.0
2021-11-29,190.11000061035156,192.36000061035156,185.4600067138672,187.4499969482422,2802000.0
2021-11-30,186.94000244140625,192.6199951171875,186.25999450683594,189.5,3988600.0
2021-12-01,205.0,205.85000610351562,194.10000610351562,195.58999633789062,7044400.0
2021-12-02,204.4499969482422,208.16000366210938,201.50999450683594,201.82000732421875,3378100.0
2021-12-03,203.80999755859375,206.42999267578125,202.0,205.77999877929688,2870200.0
2021-12-06,205.05999755859375,206.8800048828125,203.0399932861328,203.72999572753906,1964800.0
2021-12-07,205.22000122070312,205.72999572753906,203.1300048828125,205.5399932861328,1949300.0
2021-12-08,206.61000061035156,206.8800048828125,203.72999572753906,205.7100067138672,1296500.0
2021-12-09,208.41000366210938,209.0,205.85000610351562,207.9600067138672,1734000.0
2021-12-10,208.05999755859375,208.4199981689453,204.11000061035156,206.6999969482422,1371300.0
2021-12-13,208.14999389648438,208.8699951171875,205.13999938964844,208.49000549316406,1677700.0
2021-12-14,209.24000549316406,209.99000549316406,206.89999389648438,208.27999877929688,1370100.0
2021-12-15,211.1300048828125,211.52999877929688,206.97999572753906,209.0500030517578,1500200.0
2021-12-16,212.61000061035156,214.22999572753906,211.11000061035156,212.0500030517578,1964600.0
2021-12-17,214.5399932861328,218.32000732421875,210.35000610351562,211.52999877929688,4586500.0
2021-12-20,215.41000366210938,216.38999938964844,213.25,215.9199981689453,1631600.0
2021-12-21,218.60000610351562,218.80999755859375,215.66000366210938,216.25,1860400.0
2021-12-22,222.77000427246094,223.10000610351562,218.27000427246094,218.60000610351562,1436300.0
2021-12-23,223.4499969482422,224.39999389648438,221.4499969482422,222.77000427246094,1210100.0
2021-12-27,222.33999633789062,224.1999969482422,220.52000427246094,223.33999633789062,2073400.0
2021-12-28,221.92999267578125,223.1300048828125,220.24000549316406,222.4199981689453,1066900.0
2021-12-29,223.32000732421875,223.9499969482422,221.22000122070312,221.92999267578125,726200.0
2021-12-30,222.4499969482422,224.49000549316406,222.16000366210938,222.8000030517578,961500.0
2021-12-31,219.60000610351562,223.5,219.0399932861328,222.6300048828125,1142000.0
2022-01-03,222.52999877929688,222.58999633789062,214.66000366210938,218.3800048828125,1382100.0
2022-01-04,221.86000061035156,222.6999969482422,219.11000061035156,220.72999572753906,1384900.0
2022-01-05,221.4199981689453,224.88999938964844,220.69000244140625,222.1999969482422,1685700.0
2022-01-06,221.64999389648438,223.99000549316406,221.00999450683594,221.82000732421875,1592900.0
2022-01-07,221.85000610351562,223.97999572753906,220.0,220.77999877929688,1277400.0
2022-01-10,223.9600067138672,225.8699951171875,219.10000610351562,222.91000366210938,1844500.0
2022-01-11,226.14999389648438,226.91000366210938,222.13999938964844,224.1999969482422,1458900.0
2022-01-12,226.13999938964844,227.19000244140625,223.67999267578125,225.08999633789062,1225000.0
2022-01-13,226.5800018310547,228.1199951171875,225.1699981689453,225.22999572753906,1750400.0
2022-01-14,234.05999755859375,234.5800018310547,226.58999633789062,227.0,2178400.0
2022-01-18,231.07000732421875,232.49000549316406,228.74000549316406,231.42999267578125,2016400.0
2022-01-19,230.83999633789062,232.66000366210938,230.41000366210938,231.39999389648438,1649300.0
2022-01-20,228.61000061035156,234.41000366210938,228.1999969482422,233.47000122070312,2013100.0
2022-01-21,228.0800018310547,231.11000061035156,227.25999450683594,228.1300048828125,2214700.0
2022-01-24,229.67999267578125,229.9499969482422,221.69000244140625,225.1300048828125,2818900.0
2022-01-25,227.11000061035156,229.6300048828125,223.66000366210938,226.08999633789062,1956300.0
2022-01-26,226.5800018310547,229.80999755859375,225.00999450683594,226.6199951171875,1998900.0
2022-01-27,228.22000122070312,233.69000244140625,226.88999938964844,228.99000549316406,2237000.0
2022-01-28,243.02000427246094,243.3000030517578,227.17999267578125,227.2899932861328,3164300.0
2022-01-31,243.0500030517578,244.41000366210938,239.16000366210938,240.8699951171875,2829000.0
2022-02-01,245.66000366210938,245.77000427246094,241.50999450683594,242.38999938964844,2777100.0
2022-02-02,253.57000732421875,254.92999267578125,241.0,243.5800018310547,3679900.0
2022-02-03,243.75,250.16000366210938,243.5399932861328,250.16000366210938,2519800.0
2022-02-04,241.9600067138672,244.6300048828125,238.47999572753906,241.27000427246094,1822400.0
2022-02-07,243.25999450683594,244.80999755859375,241.22000122070312,243.32000732421875,1202900.0
2022-02-08,240.94000244140625,243.0,239.22999572753906,242.36000061035156,1135700.0
2022-02-09,244.24000549316406,245.61000061035156,241.50999450683594,242.52000427246094,1069900.0
2022-02-10,235.88999938964844,241.00999450683594,234.4600067138672,238.38999938964844,1809500.0
2022-02-11,233.88999938964844,237.33999633789062,233.1699981689453,236.5500030517578,1524400.0
2022-02-14,231.22999572753906,234.0,229.25999450683594,233.75,1578100.0
2022-02-15,233.41000366210938,233.8699951171875,231.2899932861328,231.8800048828125,1583900.0
2022-02-16,235.77000427246094,236.88999938964844,231.55999755859375,233.4600067138672,1402200.0
2022-02-17,232.77000427246094,234.9499969482422,230.05999755859375,233.85000610351562,1665300.0
2022-02-18,229.61000061035156,233.88999938964844,228.5500030517578,233.0,1271200.0
2022-02-22,230.2100067138672,233.02999877929688,229.2100067138672,229.2100067138672,1692000.0
2022-02-23,230.69000244140625,233.52999877929688,229.1999969482422,231.6999969482422,1817100.0
2022-02-24,230.25,230.42999267578125,225.27999877929688,227.6999969482422,1475200.0
2022-02-25,230.3000030517578,233.16000366210938,228.0399932861328,229.4600067138672,1428100.0
2022-02-28,230.02000427246094,230.1300048828125,226.17999267578125,227.99000549316406,2035700.0
2022-03-01,230.69000244140625,232.52000427246094,228.5,229.19000244140625,1253800.0
2022-03-02,234.11000061035156,235.5,229.39999389648438,230.17999267578125,1029100.0
2022-03-03,235.69000244140625,238.52999877929688,234.74000549316406,234.92999267578125,1140600.0
2022-03-04,238.66000366210938,243.17999267578125,233.0399932861328,233.39999389648438,2032800.0
2022-03-07,235.5399932861328,242.5,235.0500030517578,237.4600067138672,1548000.0
2022-03-08,238.7100067138672,242.89999389648438,232.97000122070312,233.08999633789062,1460200.0
2022-03-09,239.24000549316406,240.74000549316406,236.35000610351562,240.50999450683594,1378900.0
2022-03-10,241.92999267578125,242.91000366210938,234.5399932861328,235.16000366210938,1080100.0
2022-03-11,236.47999572753906,247.49000549316406,236.1300048828125,242.60000610351562,1374000.0
2022-03-14,241.67999267578125,242.4499969482422,238.66000366210938,239.72000122070312,1414900.0
2022-03-15,246.99000549316406,247.47000122070312,243.52000427246094,243.92999267578125,1600800.0
2022-03-16,248.52000427246094,248.8000030517578,243.00999450683594,246.36000061035156,1181900.0
2022-03-17,250.0,251.3300018310547,247.3699951171875,248.1999969482422,1418700.0
2022-03-18,249.0800018310547,250.1300048828125,246.22000122070312,250.1300048828125,2225300.0
2022-03-21,250.25999450683594,252.19000244140625,246.72999572753906,248.02999877929688,1790100.0
2022-03-22,251.8800048828125,252.19000244140625,248.5,249.1300048828125,1052600.0
2022-03-23,248.1300048828125,252.0800018310547,247.94000244140625,251.2899932861328,1241600.0
2022-03-24,251.6999969482422,253.50999450683594,249.30999755859375,249.30999755859375,1040400.0
2022-03-25,253.9499969482422,254.14999389648438,250.49000549316406,252.0,1226600.0
2022-03-28,255.72000122070312,258.25,252.8000030517578,253.8300018310547,1686900.0
2022-03-29,257.9800109863281,258.0,252.52000427246094,256.1099853515625,1644000.0
2022-03-30,256.5199890136719,260.1000061035156,255.97999572753906,258.80999755859375,1040000.0
2022-03-31,260.9700012207031,263.5799865722656,256.0899963378906,260.0,2394900.0
2022-04-01,266.1499938964844,267.1300048828125,259.0400085449219,261.54998779296875,2120500.0
2022-04-04,268.6400146484375,269.29998779296875,264.69000244140625,266.8399963378906,1686100.0
2022-04-05,269.9599914550781,275.8800048828125,267.9599914550781,267.9599914550781,1838000.0
2022-04-06,272.3900146484375,273.0400085449219,266.6199951171875,266.75,2300100.0
2022-04-07,275.8299865722656,277.6600036621094,271.79998779296875,272.3900146484375,1651800.0
2022-04-08,280.2799987792969,281.5,273.20001220703125,274.4100036621094,1574500.0
2022-04-11,281.0899963378906,282.7300109863281,278.7900085449219,279.8599853515625,1951900.0
2022-04-12,281.1499938964844,284.7699890136719,278.989990234375,280.95001220703125,1621800.0
2022-04-13,290.92999267578125,291.44000244140625,281.5899963378906,281.5899963378906,1685900.0
2022-04-14,287.9700012207031,292.75,286.0799865722656,289.32000732421875,2520600.0
2022-04-18,282.989990234375,287.8599853515625,281.75,287.6700134277344,1326000.0
2022-04-19,282.5199890136719,284.30999755859375,279.5899963378906,282.989990234375,1354100.0
2022-04-20,285.29998779296875,286.8800048828125,282.7699890136719,284.3399963378906,1115800.0
2022-04-21,281.7099914550781,286.79998779296875,281.45001220703125,286.0,1118600.0
2022-04-22,270.4200134277344,281.8399963378906,270.19000244140625,280.5799865722656,1774300.0
2022-04-25,271.67999267578125,272.5,265.8699951171875,270.0,1688700.0
2022-04-26,267.69000244140625,272.2300109863281,267.3900146484375,271.07000732421875,1446500.0
2022-04-27,267.25,269.3900146484375,264.80999755859375,267.3299865722656,1240000.0
2022-04-28,268.6400146484375,269.29998779296875,262.2200012207031,268.57000732421875,1620700.0
2022-04-29,273.2200012207031,279.7099914550781,272.6300048828125,275.0,2871500.0
2022-05-02,261.9599914550781,266.19000244140625,254.08999633789062,264.1499938964844,3748700.0
2022-05-03,269.1099853515625,271.25,265.5799865722656,266.54998779296875,1363500.0
2022-05-04,273.70001220703125,275.260009765625,266.239990234375,269.3399963378906,1353400.0
2022-05-05,266.3699951171875,273.5899963378906,264.5899963378906,271.69000244140625,1556900.0
2022-05-06,253.92999267578125,261.67999267578125,252.69000244140625,256.32000732421875,2268500.0
2022-05-09,235.02000427246094,251.0,234.39999389648438,251.0,3148800.0
2022-05-10,240.16000366210938,244.10000610351562,237.41000366210938,239.5800018310547,2041500.0
2022-05-11,234.9600067138672,241.75,233.00999450683594,237.85000610351562,1905900.0
2022-05-12,240.85000610351562,241.0500030517578,233.6199951171875,236.5500030517578,1475400.0
2022-05-13,246.72000122070312,247.5399932861328,240.25,241.22000122070312,1366600.0
2022-05-16,254.1699981689453,254.7100067138672,244.61000061035156,245.85000610351562,1558200.0
2022-05-17,261.8399963378906,262.95001220703125,254.6699981689453,255.82000732421875,1566800.0
2022-05-18,252.35000610351562,262.0799865722656,251.41000366210938,260.5899963378906,1397000.0
2022-05-19,255.4499969482422,257.1499938964844,250.3800048828125,252.5500030517578,1448800.0
2022-05-20,258.5899963378906,259.1000061035156,252.50999450683594,256.6099853515625,1552300.0
2022-05-23,268.3500061035156,270.2799987792969,259.19000244140625,260.04998779296875,1674000.0
2022-05-24,268.4800109863281,270.9800109863281,263.7799987792969,265.510009765625,1622100.0
2022-05-25,270.8399963378906,273.19000244140625,267.82000732421875,269.70001220703125,1880700.0
2022-05-26,269.6499938964844,274.1700134277344,268.8699951171875,270.8399963378906,1376600.0
2022-05-27,273.7300109863281,273.8599853515625,268.92999267578125,271.1499938964844,1479100.0
2022-05-31,268.6499938964844,276.0,266.4700012207031,274.0299987792969,3878600.0
2022-06-01,269.4100036621094,275.55999755859375,266.17999267578125,275.3299865722656,1377600.0
2022-06-02,270.04998779296875,270.9599914550781,260.6600036621094,268.5799865722656,1234700.0
2022-06-03,269.44000244140625,272.4599914550781,266.2900085449219,268.6199951171875,1134000.0
2022-06-06,268.0,272.0199890136719,266.6099853515625,271.44000244140625,907100.0
2022-06-07,271.8599853515625,272.9100036621094,265.6300048828125,267.2200012207031,962800.0
2022-06-08,274.5400085449219,279.1300048828125,271.5,272.20001220703125,1770200.0
2022-06-09,259.70001220703125,273.1700134277344,259.6499938964844,273.1700134277344,1954400.0
2022-06-10,254.8800048828125,258.0,252.8699951171875,256.510009765625,1375600.0
2022-06-13,245.38999938964844,250.88999938964844,244.1300048828125,250.80999755859375,1583600.0
2022-06-14,249.0800018310547,249.44000244140625,243.1699981689453,246.3300018310547,1208800.0
2022-06-15,253.50999450683594,256.2200012207031,248.27000427246094,250.8000030517578,963000.0
2022-06-16,250.9600067138672,251.4499969482422,245.32000732421875,248.49000549316406,1296000.0
2022-06-17,263.0899963378906,264.8999938964844,251.0,251.07000732421875,3443700.0
2022-06-21,270.1700134277344,271.92999267578125,265.9800109863281,266.2200012207031,1333800.0
2022-06-22,272.30999755859375,276.0,266.44000244140625,266.9599914550781,1403200.0
2022-06-23,283.5,284.510009765625,274.20001220703125,275.0,2746000.0
2022-06-24,292.54998779296875,293.1700134277344,280.2799987792969,286.260009765625,4269000.0
2022-06-27,287.32000732421875,291.1400146484375,286.7099914550781,289.80999755859375,1976600.0
2022-06-28,276.1700134277344,289.4100036621094,275.9700012207031,288.45001220703125,1926400.0
2022-06-29,280.3500061035156,282.2900085449219,275.8299865722656,275.8299865722656,1430100.0
2022-06-30,281.7900085449219,284.6199951171875,276.760009765625,277.04998779296875,1872800.0
2022-07-01,287.32000732421875,287.8599853515625,279.4200134277344,280.1700134277344,1459700.0
2022-07-05,288.9800109863281,289.95001220703125,284.5,285.9200134277344,1845000.0
2022-07-06,291.1600036621094,293.6199951171875,288.2699890136719,290.1400146484375,2082200.0
2022-07-07,294.1700134277344,294.9599914550781,287.7900085449219,289.7699890136719,1791000.0
2022-07-08,294.2900085449219,295.739990234375,291.0299987792969,291.3599853515625,1307800.0
2022-07-11,294.07000732421875,296.8399963378906,288.0,294.0,1481100.0
2022-07-12,290.010009765625,293.8800048828125,282.9100036621094,293.0,1363300.0
2022-07-13,288.7300109863281,294.6000061035156,287.8800048828125,288.9800109863281,1053900.0
2022-07-14,286.1499938964844,286.9200134277344,282.25,285.6099853515625,1034600.0
2022-07-15,292.8399963378906,293.5299987792969,284.92999267578125,286.0799865722656,2711700.0
2022-07-18,286.05999755859375,295.7699890136719,285.2699890136719,292.8699951171875,1588900.0
2022-07-19,289.6000061035156,290.1300048828125,286.0199890136719,290.0,1362100.0
2022-07-20,285.5,290.95001220703125,283.7200012207031,288.70001220703125,1046000.0
2022-07-21,283.1099853515625,286.9599914550781,281.05999755859375,285.7900085449219,1040000.0
2022-07-22,280.2900085449219,288.1400146484375,278.7300109863281,284.54998779296875,1197200.0
2022-07-25,283.67999267578125,283.8399963378906,278.8999938964844,282.0,1158500.0
2022-07-26,288.2200012207031,290.7300109863281,283.70001220703125,284.1400146484375,1534000.0
2022-07-27,286.989990234375,288.2099914550781,280.7699890136719,286.2699890136719,1210700.0
2022-07-28,280.82000732421875,288.0,276.239990234375,287.5400085449219,1299200.0
2022-07-29,280.4100036621094,282.4100036621094,275.6499938964844,281.79998779296875,1673300.0
2022-08-01,273.8299865722656,280.7200012207031,272.5199890136719,279.7900085449219,1455900.0
2022-08-02,273.8599853515625,278.25,273.0,275.82000732421875,1006700.0
2022-08-03,275.0299987792969,279.3699951171875,271.6099853515625,276.010009765625,1474300.0
2022-08-04,274.8500061035156,278.1400146484375,272.92999267578125,277.4100036621094,2034300.0
2022-08-05,288.0299987792969,288.70001220703125,272.1000061035156,273.1099853515625,2398800.0
2022-08-08,293.95001220703125,296.95001220703125,288.6499938964844,288.6499938964844,1686900.0
2022-08-09,298.8299865722656,301.7300109863281,293.95001220703125,294.2799987792969,1599800.0
2022-08-10,295.7699890136719,301.79998779296875,295.1099853515625,301.20001220703125,1432500.0
2022-08-11,292.1600036621094,297.760009765625,289.7799987792969,295.3900146484375,1160000.0
2022-08-12,294.5199890136719,295.6600036621094,292.1199951171875,292.8699951171875,990800.0
2022-08-15,305.5299987792969,305.95001220703125,293.7099914550781,293.7099914550781,1814400.0
2022-08-16,303.0,305.9100036621094,301.9700012207031,305.0,1103700.0
2022-08-17,299.2300109863281,302.82000732421875,298.7900085449219,300.0400085449219,908600.0
2022-08-18,294.2900085449219,299.8900146484375,291.45001220703125,299.8900146484375,956000.0
2022-08-19,299.0400085449219,300.260009765625,292.1099853515625,293.2300109863281,1091600.0
2022-08-22,293.8399963378906,302.2099914550781,293.4800109863281,299.7300109863281,1126200.0
2022-08-23,286.25,295.0,282.6700134277344,292.19000244140625,1407200.0
2022-08-24,291.0299987792969,291.9599914550781,285.0299987792969,287.3500061035156,910000.0
2022-08-25,291.2200012207031,293.0,288.239990234375,293.0,590600.0
2022-08-26,281.67999267578125,294.1499938964844,281.30999755859375,292.1700134277344,1263800.0
2022-08-29,281.6000061035156,284.6199951171875,277.20001220703125,278.75,1080700.0
2022-08-30,281.3599853515625,282.9599914550781,278.9700012207031,281.5,849600.0
2022-08-31,281.760009765625,286.7099914550781,281.1199951171875,281.8599853515625,1442200.0
2022-09-01,290.20001220703125,290.5,281.5400085449219,281.6499938964844,1106600.0
2022-09-02,281.0400085449219,292.0,279.5,290.2300109863281,1121800.0
2022-09-06,279.17999267578125,284.1099853515625,278.5199890136719,281.70001220703125,989300.0
2022-09-07,284.44000244140625,286.0799865722656,277.5,279.8900146484375,1053700.0
2022-09-08,288.989990234375,291.2900085449219,283.29998779296875,284.7699890136719,1189700.0
2022-09-09,292.1099853515625,292.92999267578125,286.5199890136719,288.5299987792969,1464100.0
2022-09-12,293.4800109863281,296.1400146484375,290.04998779296875,294.0,1706200.0
2022-09-13,280.6700134277344,292.95001220703125,280.0199890136719,291.20001220703125,1614700.0
2022-09-14,284.8599853515625,287.3599853515625,279.6199951171875,282.7699890136719,1354300.0
2022-09-15,287.6700134277344,288.1499938964844,282.0400085449219,285.9100036621094,1028600.0
2022-09-16,289.7099914550781,291.94000244140625,286.010009765625,288.3900146484375,2484400.0
2022-09-19,285.1400146484375,287.0,279.69000244140625,284.32000732421875,1350300.0
2022-09-20,286.94000244140625,288.4700012207031,282.4700012207031,284.3800048828125,1130600.0
2022-09-21,280.3999938964844,288.30999755859375,280.239990234375,286.94000244140625,1109800.0
2022-09-22,286.3399963378906,288.9200134277344,277.6700134277344,278.3900146484375,1408200.0
2022-09-23,283.45001220703125,285.1199951171875,279.70001220703125,283.2900085449219,1353200.0
2022-09-26,276.7799987792969,285.3299865722656,276.57000732421875,282.70001220703125,1583000.0
2022-09-27,284.739990234375,289.5199890136719,278.19000244140625,279.92999267578125,1464700.0
2022-09-28,292.4100036621094,293.8299865722656,286.0199890136719,289.2799987792969,1656300.0
2022-09-29,292.79998779296875,293.3299865722656,286.57000732421875,292.4100036621094,1341200.0
2022-09-30,289.5400085449219,294.6199951171875,289.1700134277344,292.9599914550781,1914300.0
2022-10-03,297.42999267578125,299.5899963378906,289.6400146484375,293.7099914550781,1795500.0
2022-10-04,300.6400146484375,303.0400085449219,295.8699951171875,299.8500061035156,1539700.0
2022-10-05,302.0199890136719,304.260009765625,296.79998779296875,300.6400146484375,1296700.0
2022-10-06,298.6300048828125,302.8900146484375,297.4200134277344,300.0,1132500.0
2022-10-07,295.2300109863281,300.04998779296875,292.7300109863281,295.9100036621094,1424700.0
2022-10-10,294.5400085449219,296.5799865722656,291.5,295.45001220703125,835000.0
2022-10-11,295.1600036621094,300.1400146484375,292.8999938964844,294.5400085449219,1261200.0
2022-10-12,290.1300048828125,295.6400146484375,289.9100036621094,295.0,928500.0
2022-10-13,296.5400085449219,297.8999938964844,283.5799865722656,284.8900146484375,1124500.0
2022-10-14,293.2099914550781,300.94000244140625,292.7099914550781,298.07000732421875,1028100.0
2022-10-17,297.0199890136719,298.3500061035156,294.20001220703125,297.0799865722656,1108300.0
2022-10-18,300.1700134277344,303.2900085449219,296.4599914550781,300.2099914550781,983500.0
2022-10-19,292.0199890136719,299.5799865722656,289.5400085449219,298.8500061035156,928700.0
2022-10-20,290.1600036621094,295.54998779296875,289.17999267578125,292.1000061035156,1000900.0
2022-10-21,300.0,300.1400146484375,287.9599914550781,289.69000244140625,1467100.0
2022-10-24,310.5,312.2699890136719,302.5,302.739990234375,1994000.0
2022-10-25,309.2099914550781,315.3699951171875,308.1499938964844,312.0,1759700.0
2022-10-26,311.17999267578125,316.4800109863281,309.4200134277344,313.0400085449219,1266100.0
2022-10-27,287.8900146484375,311.5,287.20001220703125,310.7099914550781,4090200.0
2022-10-28,313.8900146484375,314.489990234375,294.30999755859375,302.0,3260200.0
2022-10-31,312.0,314.0899963378906,308.4100036621094,310.3500061035156,1575200.0
2022-11-01,314.20001220703125,316.0899963378906,309.5899963378906,312.44000244140625,1192500.0
2022-11-02,310.010009765625,318.3800048828125,309.44000244140625,314.4700012207031,1492900.0
2022-11-03,311.29998779296875,313.6400146484375,305.05999755859375,307.3999938964844,936000.0
2022-11-04,308.82000732421875,312.6000061035156,304.0400085449219,311.6300048828125,1180200.0
2022-11-07,303.2300109863281,308.79998779296875,298.5299987792969,305.3599853515625,1560100.0
2022-11-08,306.5,311.67999267578125,300.30999755859375,303.0899963378906,1356600.0
2022-11-09,309.3399963378906,312.1499938964844,305.6000061035156,306.5,1321400.0
2022-11-10,311.0299987792969,316.17999267578125,302.739990234375,315.1199951171875,2112600.0
2022-11-11,303.260009765625,309.79998779296875,288.8299865722656,308.8900146484375,2182100.0
2022-11-14,306.0299987792969,311.57000732421875,303.8699951171875,305.1099853515625,1393700.0
2022-11-15,305.2799987792969,309.9800109863281,300.0,308.6099853515625,1309100.0
2022-11-16,305.44000244140625,308.75,304.5799865722656,306.54998779296875,874300.0
2022-11-17,309.8999938964844,311.8599853515625,302.0199890136719,304.1300048828125,1048200.0
2022-11-18,314.6300048828125,315.5400085449219,311.1300048828125,311.6300048828125,1172400.0
2022-11-21,316.20001220703125,318.0,313.8999938964844,315.0,1149300.0
2022-11-22,321.4800109863281,322.260009765625,313.05999755859375,317.8299865722656,1461100.0
2022-11-23,316.1600036621094,323.6099853515625,315.2799987792969,323.4800109863281,1042800.0
2022-11-25,312.9800109863281,317.0299987792969,312.010009765625,315.1700134277344,713700.0
2022-11-28,315.29998779296875,320.92999267578125,313.510009765625,313.7799987792969,1113500.0
2022-11-29,316.3299865722656,317.2099914550781,312.4700012207031,315.69000244140625,1380400.0
2022-11-30,316.3999938964844,322.739990234375,314.0299987792969,319.5199890136719,6633400.0
2022-12-01,320.760009765625,321.5199890136719,315.17999267578125,318.54998779296875,1549100.0
2022-12-02,321.3699951171875,322.45001220703125,316.8800048828125,317.3999938964844,1094800.0
2022-12-05,317.6000061035156,319.69000244140625,315.54998779296875,318.8500061035156,812900.0
2022-12-06,311.80999755859375,317.2799987792969,310.0400085449219,316.44000244140625,1064400.0
2022-12-07,317.5799865722656,317.7099914550781,310.6499938964844,311.80999755859375,871200.0
2022-12-08,321.32000732421875,324.75,316.95001220703125,317.54998779296875,1147900.0
2022-12-09,312.2200012207031,321.1499938964844,311.7900085449219,319.29998779296875,1007700.0
2022-12-12,314.19000244140625,315.4100036621094,311.1400146484375,315.2200012207031,1401800.0
2022-12-13,307.0899963378906,317.3299865722656,306.7699890136719,317.0,2006200.0
2022-12-14,312.0899963378906,314.79998779296875,304.5199890136719,305.8599853515625,1402500.0
2022-12-15,308.3999938964844,312.3999938964844,307.1400146484375,311.2300109863281,1008900.0
2022-12-16,304.79998779296875,307.6600036621094,302.8500061035156,305.4599914550781,3091400.0
2022-12-19,291.5899963378906,302.5899963378906,289.4800109863281,301.54998779296875,1658200.0
2022-12-20,293.2300109863281,296.0,291.29998779296875,291.79998779296875,1287700.0
2022-12-21,290.54998779296875,294.3900146484375,289.2799987792969,292.260009765625,1539400.0
2022-12-22,293.9200134277344,294.3399963378906,288.19000244140625,290.19000244140625,1189200.0
2022-12-23,289.69000244140625,294.82000732421875,288.07000732421875,292.79998779296875,701100.0
2022-12-27,287.32000732421875,291.0,285.989990234375,290.0,671100.0
2022-12-28,285.760009765625,289.67999267578125,284.760009765625,287.0,842500.0
2022-12-29,289.0799865722656,291.7300109863281,285.79998779296875,287.2200012207031,894800.0
2022-12-30,288.7799987792969,289.32000732421875,284.3999938964844,288.6700134277344,1030700.0
2023-01-03,286.0199890136719,289.05999755859375,283.5,288.6099853515625,1100400.0
2023-01-04,286.8299865722656,289.2900085449219,283.9800109863281,288.29998779296875,1137400.0
2023-01-05,287.8900146484375,290.1700134277344,283.8999938964844,284.3299865722656,1187000.0
2023-01-06,290.2099914550781,293.6499938964844,288.6199951171875,291.80999755859375,943400.0
2023-01-09,283.2300109863281,291.6600036621094,282.2099914550781,290.0899963378906,1299200.0
2023-01-10,288.75,288.8500061035156,282.5799865722656,283.2300109863281,1038900.0
2023-01-11,292.25,292.8900146484375,286.8900146484375,289.8699951171875,1630300.0
2023-01-12,296.25,296.2799987792969,288.7200012207031,290.2200012207031,1801100.0
2023-01-13,300.94000244140625,301.260009765625,295.5799865722656,296.3900146484375,1448300.0
2023-01-17,311.9800109863281,312.3500061035156,302.6199951171875,303.489990234375,2070700.0
2023-01-18,309.8599853515625,312.6600036621094,307.05999755859375,311.79998779296875,2264900.0
2023-01-19,307.94000244140625,311.5400085449219,302.5199890136719,310.0299987792969,1551500.0
2023-01-20,309.8399963378906,310.4599914550781,305.489990234375,306.30999755859375,1466200.0
2023-01-23,311.80999755859375,312.42999267578125,308.5299987792969,309.5899963378906,1810700.0
2023-01-24,313.57000732421875,313.8900146484375,309.5299987792969,311.79998779296875,932300.0
2023-01-25,315.2799987792969,315.3299865722656,312.0,314.3599853515625,1315100.0
2023-01-26,321.0199890136719,321.1099853515625,314.6000061035156,315.75,1302000.0
2023-01-27,321.45001220703125,323.6700134277344,319.5799865722656,321.0,1288600.0
2023-01-30,319.9800109863281,322.69000244140625,319.2300109863281,321.2099914550781,2261800.0
2023-01-31,323.1000061035156,325.19000244140625,319.9800109863281,319.9800109863281,1352900.0
2023-02-01,317.2699890136719,323.1000061035156,312.5799865722656,321.5,1237700.0
2023-02-02,303.7799987792969,315.7699890136719,301.05999755859375,315.0,1944000.0
2023-02-03,301.0199890136719,306.3999938964844,300.75,304.55999755859375,1621300.0
2023-02-06,304.8699951171875,310.2799987792969,299.7200012207031,299.80999755859375,1295600.0
2023-02-07,308.5400085449219,309.44000244140625,302.239990234375,303.5899963378906,1300600.0
2023-02-08,293.3299865722656,303.1099853515625,293.0899963378906,302.9800109863281,2168600.0
2023-02-09,291.6000061035156,295.5199890136719,289.5799865722656,293.1000061035156,1798700.0
2023-02-10,297.3999938964844,298.489990234375,290.1700134277344,291.95001220703125,1342100.0
2023-02-13,299.17999267578125,300.989990234375,295.5299987792969,295.5299987792969,1053300.0
2023-02-14,300.25,301.3500061035156,295.0,297.4700012207031,1190400.0
2023-02-15,298.75,299.57000732421875,294.0799865722656,299.05999755859375,899800.0
2023-02-16,292.0400085449219,298.3900146484375,291.489990234375,296.1700134277344,1039300.0
2023-02-17,293.6600036621094,295.69000244140625,290.0,291.239990234375,1278000.0
2023-02-21,292.4800109863281,295.8399963378906,290.760009765625,290.760009765625,1125300.0
2023-02-22,294.3599853515625,296.6600036621094,290.0,292.8399963378906,1010800.0
2023-02-23,292.57000732421875,296.260009765625,290.7200012207031,293.9100036621094,750700.0
2023-02-24,287.3699951171875,291.75,286.4800109863281,290.3999938964844,1085100.0
2023-02-27,287.3999938964844,290.04998779296875,285.30999755859375,286.6199951171875,856100.0
2023-02-28,290.2900085449219,291.55999755859375,285.6000061035156,286.2200012207031,1510500.0
2023-03-01,291.2300109863281,292.6000061035156,287.1600036621094,289.05999755859375,1056400.0
2023-03-02,290.760009765625,293.1499938964844,289.57000732421875,290.1000061035156,766600.0
2023-03-03,290.510009765625,291.20001220703125,287.510009765625,290.5199890136719,1060300.0
2023-03-06,291.6199951171875,294.0,288.8800048828125,290.0,1026400.0
2023-03-07,286.5799865722656,291.8500061035156,285.2699890136719,291.8500061035156,1057900.0
2023-03-08,285.17999267578125,287.1099853515625,283.6000061035156,285.5199890136719,676700.0
2023-03-09,286.8800048828125,289.2099914550781,284.57000732421875,288.29998779296875,1000000.0
2023-03-10,287.239990234375,296.3999938964844,285.9200134277344,286.5799865722656,1459300.0
2023-03-13,293.4599914550781,296.75,288.30999755859375,288.30999755859375,1355000.0
2023-03-14,295.25,295.55999755859375,290.7099914550781,293.80999755859375,1095200.0
2023-03-15,294.2699890136719,296.2200012207031,291.8500061035156,295.2200012207031,839100.0
2023-03-16,300.6400146484375,301.54998779296875,290.6600036621094,291.3599853515625,1120700.0
2023-03-17,295.7699890136719,301.2300109863281,293.3999938964844,300.1700134277344,1676000.0
2023-03-20,298.95001220703125,300.739990234375,296.0899963378906,296.7200012207031,767800.0
2023-03-21,302.6600036621094,303.44000244140625,299.6400146484375,301.0,1025500.0
2023-03-22,297.8699951171875,303.989990234375,297.75,303.4800109863281,774700.0
2023-03-23,304.75,305.4700012207031,300.67999267578125,301.95001220703125,1312800.0
2023-03-24,314.3900146484375,315.0,302.8699951171875,305.3800048828125,2376600.0
2023-03-27,308.4700012207031,315.2699890136719,307.92999267578125,314.67999267578125,1114400.0
2023-03-28,313.25,313.3299865722656,309.42999267578125,310.75,1056700.0
2023-03-29,314.239990234375,316.30999755859375,311.4100036621094,312.54998779296875,1185800.0
2023-03-30,312.1600036621094,315.55999755859375,310.8999938964844,314.75,781400.0
2023-03-31,315.07000732421875,315.3800048828125,312.1000061035156,313.0,1111100.0
2023-04-03,316.3299865722656,318.0,313.54998779296875,315.0,835100.0
2023-04-04,314.4200134277344,318.8500061035156,313.4700012207031,315.55999755859375,952200.0
2023-04-05,321.94000244140625,322.1000061035156,314.3299865722656,316.3999938964844,1126100.0
2023-04-06,321.6600036621094,324.6499938964844,321.1300048828125,321.4100036621094,912000.0
2023-04-10,323.239990234375,323.45001220703125,318.0199890136719,320.4800109863281,665700.0
2023-04-11,324.8299865722656,324.9700012207031,321.3999938964844,324.1700134277344,649800.0
2023-04-12,326.3699951171875,327.9800109863281,323.9800109863281,324.3599853515625,988800.0
2023-04-13,333.3500061035156,334.0899963378906,326.010009765625,326.9700012207031,1259300.0
2023-04-14,333.5199890136719,334.17999267578125,331.3699951171875,332.9599914550781,931000.0
2023-04-17,327.739990234375,335.0,327.0899963378906,335.0,1044700.0
2023-04-18,325.1499938964844,328.0,323.3800048828125,328.0,957500.0
2023-04-19,328.45001220703125,330.1499938964844,325.19000244140625,326.7900085449219,796400.0
2023-04-20,329.1499938964844,330.4700012207031,326.67999267578125,326.7900085449219,812200.0
2023-04-21,331.0899963378906,335.2799987792969,330.25,330.8900146484375,925000.0
2023-04-24,332.8399963378906,333.8599853515625,329.8399963378906,331.04998779296875,597000.0
2023-04-25,331.92999267578125,336.25,331.17999267578125,334.5,842200.0
2023-04-26,323.29998779296875,327.2300109863281,316.42999267578125,326.5,1572700.0
2023-04-27,339.3699951171875,340.2200012207031,324.5,324.5,2518600.0
2023-04-28,340.7300109863281,346.2900085449219,338.3500061035156,338.5,1455400.0
2023-05-01,345.0,345.69000244140625,339.7799987792969,340.2200012207031,1489000.0
2023-05-02,346.0299987792969,354.4599914550781,344.3900146484375,345.0,2002000.0
2023-05-03,346.3599853515625,352.2300109863281,342.3399963378906,349.2799987792969,1226400.0
2023-05-04,346.5899963378906,349.1300048828125,345.010009765625,347.9700012207031,927800.0
2023-05-05,348.0899963378906,350.5400085449219,345.010009765625,346.8900146484375,1119400.0
2023-05-08,344.0899963378906,347.92999267578125,340.7900085449219,347.6199951171875,707900.0
2023-05-09,344.8299865722656,346.489990234375,342.6600036621094,343.2900085449219,871000.0
2023-05-10,350.0400085449219,352.4700012207031,346.1700134277344,348.0,1199200.0
2023-05-11,350.3999938964844,351.6000061035156,347.3500061035156,350.57000732421875,787600.0
2023-05-12,347.4100036621094,351.9800109863281,345.79998779296875,350.4200134277344,509200.0
2023-05-15,348.6499938964844,351.739990234375,347.0299987792969,348.0,691000.0
2023-05-16,345.1499938964844,347.92999267578125,342.05999755859375,347.5,827900.0
2023-05-17,341.20001220703125,345.4599914550781,334.2699890136719,343.8999938964844,1073800.0
2023-05-18,339.4599914550781,341.1000061035156,336.3500061035156,341.1000061035156,1139300.0
2023-05-19,341.70001220703125,345.6400146484375,338.0899963378906,341.3699951171875,942700.0
2023-05-22,339.9700012207031,346.0,337.95001220703125,344.05999755859375,961700.0
2023-05-23,333.510009765625,340.5,332.0799865722656,340.5,1381500.0
2023-05-24,333.8500061035156,336.57000732421875,331.04998779296875,335.7699890136719,1154100.0
2023-05-25,332.6300048828125,333.989990234375,327.5899963378906,330.9200134277344,1368300.0
2023-05-26,329.989990234375,331.7799987792969,325.82000732421875,328.989990234375,1850500.0
2023-05-30,325.29998779296875,330.07000732421875,321.6199951171875,329.82000732421875,1888200.0
2023-05-31,323.57000732421875,328.6499938964844,321.70001220703125,327.1300048828125,5592300.0
2023-06-01,323.6199951171875,324.5799865722656,320.010009765625,324.4700012207031,1342900.0
2023-06-02,333.7799987792969,334.5299987792969,322.25,323.0,1572700.0
2023-06-05,334.4200134277344,335.239990234375,332.0,334.0,1044500.0
2023-06-06,330.4100036621094,337.9800109863281,328.8500061035156,337.9800109863281,1089100.0
2023-06-07,324.6499938964844,332.0,324.0400085449219,329.1300048828125,1139600.0
2023-06-08,332.5799865722656,334.0799865722656,323.0199890136719,324.0,1446800.0
2023-06-09,334.1099853515625,335.0,328.6099853515625,333.5199890136719,1066200.0
2023-06-12,340.6000061035156,341.0799865722656,331.8699951171875,335.9100036621094,1417100.0
2023-06-13,342.1000061035156,344.3999938964844,339.2099914550781,340.8699951171875,986300.0
2023-06-14,340.9599914550781,342.6300048828125,338.20001220703125,342.6300048828125,835900.0
2023-06-15,349.0799865722656,349.7900085449219,341.19000244140625,344.20001220703125,1230800.0
2023-06-16,347.8900146484375,352.19000244140625,347.010009765625,350.0,2614500.0
2023-06-20,342.69000244140625,350.3900146484375,342.29998779296875,350.3900146484375,1352300.0
2023-06-21,343.2799987792969,345.8399963378906,341.25,343.5799865722656,1239600.0
2023-06-22,348.1600036621094,348.5899963378906,342.0299987792969,344.0799865722656,1265600.0
2023-06-23,347.0,347.8800048828125,342.45001220703125,346.7699890136719,1370000.0
2023-06-26,347.45001220703125,351.92999267578125,341.8999938964844,351.0,1464400.0
2023-06-27,347.1199951171875,350.0799865722656,342.6300048828125,348.04998779296875,1258100.0
2023-06-28,350.7799987792969,351.94000244140625,345.0299987792969,348.0,1045200.0
2023-06-29,348.17999267578125,352.7699890136719,347.70001220703125,349.9100036621094,1050800.0
2023-06-30,351.9100036621094,354.94000244140625,349.57000732421875,349.8599853515625,1453300.0
2023-07-03,347.57000732421875,348.8399963378906,343.8500061035156,348.7699890136719,688800.0
2023-07-05,348.32000732421875,349.989990234375,343.1099853515625,347.57000732421875,854300.0
2023-07-06,345.760009765625,347.9200134277344,344.5199890136719,347.0,829700.0
2023-07-07,338.17999267578125,345.6600036621094,335.82000732421875,345.6600036621094,1268500.0
2023-07-10,344.4599914550781,346.69000244140625,339.0199890136719,339.0199890136719,1008900.0
2023-07-11,341.739990234375,344.7900085449219,340.0199890136719,342.6300048828125,940000.0
2023-07-12,346.05999755859375,347.6300048828125,341.9100036621094,342.7799987792969,795800.0
2023-07-13,349.0199890136719,349.9700012207031,346.0899963378906,347.5299987792969,756400.0
2023-07-14,352.739990234375,353.3999938964844,348.17999267578125,348.8399963378906,961300.0
2023-07-17,357.9800109863281,359.3399963378906,351.6300048828125,351.739990234375,1244300.0
2023-07-18,358.9800109863281,359.3299865722656,353.489990234375,356.32000732421875,935500.0
2023-07-19,358.57000732421875,365.5299987792969,358.45001220703125,360.0,1000200.0
2023-07-20,361.82000732421875,365.55999755859375,360.2699890136719,360.70001220703125,1128100.0
2023-07-21,362.4599914550781,367.0,361.4200134277344,364.92999267578125,4433200.0
2023-07-24,357.04998779296875,362.8599853515625,355.7099914550781,361.82000732421875,1170300.0
2023-07-25,358.05999755859375,358.4700012207031,352.5199890136719,355.0,1359900.0
2023-07-26,351.9100036621094,356.260009765625,349.5400085449219,356.260009765625,1233300.0
2023-07-27,349.6400146484375,352.8999938964844,348.6700134277344,352.3800048828125,895500.0
2023-07-28,354.04998779296875,355.1300048828125,348.8900146484375,350.32000732421875,728100.0
2023-07-31,352.3399963378906,353.6000061035156,350.3599853515625,353.4200134277344,902500.0
2023-08-01,347.739990234375,352.4700012207031,345.69000244140625,351.4200134277344,1421700.0
2023-08-02,358.3999938964844,360.9800109863281,344.239990234375,350.0,2182900.0
2023-08-03,347.739990234375,356.8399963378906,347.0799865722656,355.0,1177100.0
2023-08-04,340.4800109863281,348.94000244140625,340.20001220703125,347.739990234375,1248200.0
2023-08-07,345.32000732421875,346.42999267578125,340.67999267578125,342.3800048828125,985900.0
2023-08-08,344.4700012207031,349.8399963378906,343.2900085449219,347.5199890136719,788200.0
2023-08-09,345.1099853515625,347.69000244140625,342.70001220703125,345.510009765625,740300.0
2023-08-10,347.3800048828125,350.7099914550781,345.3599853515625,345.7900085449219,632600.0
2023-08-11,349.8599853515625,350.5199890136719,346.82000732421875,347.3800048828125,726000.0
2023-08-14,349.3699951171875,351.92999267578125,348.0,348.7699890136719,557800.0
2023-08-15,349.7799987792969,351.8299865722656,348.0199890136719,349.3699951171875,516900.0
2023-08-16,343.4100036621094,350.4200134277344,342.6400146484375,348.760009765625,649400.0
2023-08-17,343.8699951171875,345.6300048828125,342.2799987792969,344.2099914550781,889900.0
2023-08-18,344.82000732421875,347.44000244140625,342.4200134277344,343.3999938964844,803300.0
2023-08-21,350.739990234375,351.2300109863281,344.44000244140625,344.7699890136719,1049800.0
2023-08-22,350.3999938964844,352.6300048828125,348.239990234375,349.9100036621094,613800.0
2023-08-23,350.6000061035156,355.8999938964844,350.2099914550781,354.0,507000.0
2023-08-24,346.7699890136719,352.7699890136719,346.55999755859375,351.2900085449219,704400.0
2023-08-25,350.05999755859375,350.8699951171875,345.3599853515625,347.94000244140625,697900.0
2023-08-28,351.6000061035156,353.1700134277344,350.0,352.4100036621094,552500.0
2023-08-29,351.260009765625,353.17999267578125,349.1099853515625,350.4599914550781,882600.0
2023-08-30,350.760009765625,354.6000061035156,349.8900146484375,353.1700134277344,640500.0
2023-08-31,348.3399963378906,350.6600036621094,346.57000732421875,349.8500061035156,1025900.0
2023-09-01,351.1000061035156,352.739990234375,350.17999267578125,352.30999755859375,764200.0
2023-09-05,348.260009765625,353.4200134277344,347.5,352.6600036621094,771100.0
2023-09-06,344.32000732421875,347.9800109863281,340.8299865722656,347.82000732421875,1148700.0
2023-09-07,343.9599914550781,348.55999755859375,343.739990234375,345.7799987792969,1452600.0
2023-09-08,343.04998779296875,347.3500061035156,342.05999755859375,344.29998779296875,1275300.0
2023-09-11,347.2200012207031,348.8500061035156,343.04998779296875,343.4200134277344,725700.0
2023-09-12,346.54998779296875,348.989990234375,345.3599853515625,348.2699890136719,642400.0
2023-09-13,346.8399963378906,349.510009765625,345.5299987792969,345.5299987792969,739500.0
2023-09-14,349.4200134277344,351.2099914550781,346.55999755859375,347.489990234375,775200.0
2023-09-15,348.8999938964844,352.75,348.07000732421875,351.260009765625,1741600.0
2023-09-18,352.0,352.8299865722656,347.2099914550781,349.75,628300.0
2023-09-19,358.260009765625,358.510009765625,350.5,351.0,800700.0
2023-09-20,352.30999755859375,358.5899963378906,352.17999267578125,358.5899963378906,903900.0
2023-09-21,354.2799987792969,355.95001220703125,350.25,351.1099853515625,1061100.0
2023-09-22,349.5299987792969,355.25,348.4100036621094,351.760009765625,938800.0
2023-09-25,350.6700134277344,350.79998779296875,344.6199951171875,350.0,698100.0
2023-09-26,351.69000244140625,352.5400085449219,349.1700134277344,350.0,633600.0
2023-09-27,349.6499938964844,352.9100036621094,347.5199890136719,351.1600036621094,860600.0
2023-09-28,352.5,354.5199890136719,350.6300048828125,351.1400146484375,578900.0
2023-09-29,347.739990234375,354.17999267578125,347.260009765625,351.94000244140625,896800.0
2023-10-02,347.8299865722656,348.07000732421875,342.6199951171875,346.760009765625,750200.0
2023-10-03,345.1499938964844,347.7900085449219,341.8500061035156,345.2799987792969,784700.0
2023-10-04,352.9700012207031,353.70001220703125,345.1000061035156,346.7200012207031,895500.0
2023-10-05,355.1400146484375,355.7699890136719,351.2300109863281,353.3800048828125,670900.0
2023-10-06,360.6199951171875,362.989990234375,352.25,354.6099853515625,1147900.0
2023-10-09,355.20001220703125,363.4800109863281,353.6199951171875,361.2200012207031,1429300.0
2023-10-10,360.57000732421875,362.3999938964844,352.6300048828125,354.4599914550781,966600.0
2023-10-11,365.25,365.2699890136719,359.1400146484375,361.4599914550781,1184600.0
2023-10-12,368.0,370.6400146484375,365.5299987792969,366.3699951171875,1303800.0
2023-10-13,371.0,372.7799987792969,367.17999267578125,368.57000732421875,1360700.0
2023-10-16,374.0,374.45001220703125,371.04998779296875,372.1199951171875,1767600.0
2023-10-17,373.5,375.92999267578125,372.5799865722656,373.25,1674500.0
2023-10-18,367.54998779296875,375.6499938964844,366.67999267578125,372.42999267578125,1516600.0
2023-10-19,364.79998779296875,369.6700134277344,361.7200012207031,367.54998779296875,1514700.0
2023-10-20,361.8599853515625,367.4800109863281,361.5899963378906,365.7200012207031,1389400.0
2023-10-23,367.6600036621094,368.1499938964844,360.4700012207031,363.25,1566000.0
2023-10-24,369.3800048828125,371.0199890136719,364.5799865722656,365.92999267578125,997300.0
2023-10-25,363.0400085449219,370.0,360.9100036621094,369.2099914550781,958000.0
2023-10-26,361.2799987792969,365.6600036621094,360.0199890136719,362.0299987792969,942100.0
2023-10-27,355.2799987792969,362.30999755859375,353.760009765625,360.6099853515625,910700.0
2023-10-30,357.45001220703125,358.9700012207031,355.5799865722656,357.1499938964844,872400.0
2023-10-31,362.1099853515625,363.1000061035156,353.1300048828125,355.9200134277344,987700.0
2023-11-01,369.3299865722656,370.7099914550781,363.2200012207031,364.95001220703125,1003500.0
2023-11-02,376.54998779296875,376.8399963378906,367.7300109863281,370.2300109863281,1138000.0
2023-11-03,376.20001220703125,381.0,375.8500061035156,379.6400146484375,1456800.0
2023-11-06,385.760009765625,387.4200134277344,379.2699890136719,379.2699890136719,1999000.0
2023-11-07,378.25,385.4800109863281,370.17999267578125,377.3800048828125,1930400.0
2023-11-08,376.9599914550781,380.7799987792969,371.7699890136719,380.7799987792969,1276400.0
2023-11-09,368.57000732421875,377.739990234375,367.0199890136719,377.3299865722656,1207100.0
2023-11-10,373.6499938964844,375.8800048828125,369.57000732421875,372.7900085449219,1315800.0
2023-11-13,378.9200134277344,379.0899963378906,371.75,373.1600036621094,957400.0
2023-11-14,369.95001220703125,381.5899963378906,369.3299865722656,380.82000732421875,1578100.0
2023-11-15,349.3399963378906,370.07000732421875,348.5400085449219,369.9200134277344,3234900.0
2023-11-16,343.0,352.05999755859375,341.8999938964844,350.7200012207031,3094500.0
2023-11-17,350.5,351.6199951171875,342.6400146484375,346.260009765625,2035200.0
2023-11-20,356.8399963378906,357.4100036621094,349.32000732421875,349.760009765625,1520500.0
2023-11-21,354.7799987792969,358.2099914550781,351.32000732421875,357.8999938964844,1227000.0
2023-11-22,353.2300109863281,358.5,350.0299987792969,357.05999755859375,913500.0
2023-11-24,353.0400085449219,355.4100036621094,350.44000244140625,354.95001220703125,658700.0
2023-11-27,350.19000244140625,354.45001220703125,349.1600036621094,353.95001220703125,1308600.0
2023-11-28,347.0400085449219,353.0299987792969,346.2900085449219,350.32000732421875,1154100.0
2023-11-29,351.0,353.6000061035156,346.67999267578125,347.5,1497200.0
2023-11-30,354.80999755859375,355.3699951171875,350.19000244140625,352.7900085449219,1637000.0
2023-12-01,351.1600036621094,356.7099914550781,350.2300109863281,355.1099853515625,1135000.0
2023-12-04,350.6300048828125,352.8999938964844,347.510009765625,349.0,1469500.0
2023-12-05,354.1499938964844,355.1600036621094,349.6300048828125,350.05999755859375,1113200.0
2023-12-06,353.4599914550781,356.3299865722656,351.1099853515625,355.2799987792969,1137600.0
2023-12-07,353.95001220703125,355.19000244140625,349.2900085449219,353.4599914550781,865300.0
2023-12-08,350.1499938964844,354.3500061035156,348.4599914550781,354.0,1394200.0
2023-12-11,356.2900085449219,357.5199890136719,351.44000244140625,352.5799865722656,1255600.0
2023-12-12,357.7300109863281,361.79998779296875,355.6600036621094,360.0,972400.0
2023-12-13,405.07000732421875,406.0,372.79998779296875,373.5,6222500.0
2023-12-14,406.6000061035156,406.8599853515625,396.1499938964844,404.1000061035156,3124900.0
2023-12-15,410.67999267578125,411.6000061035156,400.510009765625,408.1600036621094,4074700.0
2023-12-18,404.6499938964844,413.0,400.2300109863281,411.739990234375,1867300.0
2023-12-19,403.1400146484375,403.75,395.010009765625,399.70001220703125,1595900.0
2023-12-20,400.25,405.989990234375,400.0799865722656,404.0,909500.0
2023-12-21,400.6300048828125,404.29998779296875,398.2200012207031,404.1099853515625,819100.0
2023-12-22,405.25,406.9100036621094,402.3500061035156,403.5899963378906,804200.0
2023-12-26,407.6600036621094,408.5199890136719,404.4800109863281,406.9700012207031,531600.0
2023-12-27,408.04998779296875,409.0,405.5899963378906,408.6499938964844,594000.0
2023-12-28,409.2699890136719,412.57000732421875,409.0,411.260009765625,735600.0
2023-12-29,406.8900146484375,409.6199951171875,406.07000732421875,409.0,727400.0
2024-01-02,410.9100036621094,412.260009765625,403.42999267578125,405.0,1269400.0
2024-01-03,410.7099914550781,414.42999267578125,408.05999755859375,412.42999267578125,1026500.0
2024-01-04,416.1499938964844,418.7099914550781,411.1099853515625,411.1099853515625,1547200.0
2024-01-05,416.5,418.5199890136719,414.4200134277344,415.010009765625,1000200.0
2024-01-08,419.1199951171875,419.2799987792969,412.8500061035156,416.07000732421875,1142200.0
2024-01-09,421.010009765625,422.0,415.6400146484375,418.69000244140625,1106100.0
2024-01-10,423.760009765625,424.54998779296875,418.5299987792969,419.8900146484375,1192400.0
2024-01-11,430.0799865722656,431.1000061035156,422.5799865722656,422.7200012207031,1593100.0
2024-01-12,433.3999938964844,434.8500061035156,431.1400146484375,432.489990234375,1183600.0
2024-01-16,437.489990234375,438.0299987792969,430.4599914550781,431.7799987792969,1787000.0
2024-01-17,433.760009765625,439.7699890136719,432.17999267578125,437.5,1407700.0
2024-01-18,432.9800109863281,434.8800048828125,425.4100036621094,431.5899963378906,1339100.0
2024-01-19,435.0199890136719,435.19000244140625,429.67999267578125,433.5199890136719,2586400.0
2024-01-22,440.1099853515625,443.82000732421875,437.6400146484375,437.6400146484375,1411400.0
2024-01-23,439.70001220703125,441.57000732421875,436.30999755859375,440.010009765625,779800.0
2024-01-24,427.55999755859375,437.3900146484375,424.3399963378906,436.92999267578125,1670900.0
2024-01-25,429.9599914550781,431.3500061035156,427.05999755859375,428.05999755859375,1230600.0
2024-01-26,430.1700134277344,432.19000244140625,428.1400146484375,431.0299987792969,944500.0
2024-01-29,435.82000732421875,436.1099853515625,429.3500061035156,431.3299865722656,1004100.0
2024-01-30,446.0799865722656,448.3999938964844,429.69000244140625,430.0,3329900.0
2024-01-31,433.3800048828125,444.07000732421875,430.1199951171875,441.57000732421875,2755200.0
2024-02-01,433.8699951171875,435.9100036621094,431.0,434.0,1484600.0
2024-02-02,424.67999267578125,431.2900085449219,424.30999755859375,430.0,2181300.0
2024-02-05,428.8900146484375,430.92999267578125,421.8999938964844,424.989990234375,1920000.0
2024-02-06,416.1300048828125,430.989990234375,410.79998779296875,428.760009765625,4504000.0
2024-02-07,419.0799865722656,426.7200012207031,416.739990234375,416.739990234375,1989800.0
2024-02-08,423.05999755859375,424.4800109863281,417.1400146484375,420.2799987792969,1407400.0
2024-02-09,422.9100036621094,425.9599914550781,419.510009765625,425.9599914550781,1169500.0
2024-02-12,418.5299987792969,421.29998779296875,415.2799987792969,420.239990234375,1368200.0
2024-02-13,416.0400085449219,419.4200134277344,412.7699890136719,417.3599853515625,1163900.0
2024-02-14,417.8800048828125,420.45001220703125,414.260009765625,418.3800048828125,1133100.0
2024-02-15,426.2900085449219,427.4100036621094,418.6099853515625,419.1600036621094,1474000.0
2024-02-16,422.20001220703125,427.0400085449219,420.9700012207031,427.0400085449219,1189500.0
2024-02-20,420.6400146484375,425.0,416.1600036621094,420.7900085449219,1056500.0
2024-02-21,419.6300048828125,424.0,414.79998779296875,421.7699890136719,916700.0
2024-02-22,426.7799987792969,429.80999755859375,419.8500061035156,419.8500061035156,1091800.0
2024-02-23,430.1099853515625,434.5,429.07000732421875,430.0,749700.0
2024-02-26,433.4800109863281,434.260009765625,425.70001220703125,425.70001220703125,788000.0
2024-02-27,430.9200134277344,437.0,430.5199890136719,434.1300048828125,917400.0
2024-02-28,426.9700012207031,433.489990234375,425.7099914550781,429.6000061035156,786600.0
2024-02-29,420.739990234375,429.17999267578125,420.239990234375,429.17999267578125,1849200.0
2024-03-01,432.760009765625,433.6700134277344,422.95001220703125,423.20001220703125,1102200.0
2024-03-04,424.0299987792969,433.989990234375,422.1600036621094,432.7300109863281,1121500.0
2024-03-05,415.44000244140625,425.489990234375,414.0400085449219,424.8699951171875,1124100.0
2024-03-06,411.8500061035156,418.2200012207031,410.4599914550781,414.2300109863281,1222300.0
2024-03-07,410.5400085449219,418.32000732421875,410.2300109863281,415.1499938964844,923300.0
2024-03-08,413.5899963378906,416.25,410.95001220703125,412.3399963378906,814800.0
2024-03-11,414.4700012207031,416.7099914550781,409.5199890136719,414.0,1263500.0
2024-03-12,412.45001220703125,416.1099853515625,409.0199890136719,413.0,888800.0
2024-03-13,413.20001220703125,415.9200134277344,410.3900146484375,414.4599914550781,764500.0
2024-03-14,408.7699890136719,414.9800109863281,407.0799865722656,414.010009765625,1031200.0
2024-03-15,407.69000244140625,411.6400146484375,406.9700012207031,410.1000061035156,1905400.0
2024-03-18,411.3800048828125,415.5,409.25,410.489990234375,926300.0
2024-03-19,415.20001220703125,415.70001220703125,411.1000061035156,412.510009765625,859900.0
2024-03-20,412.1099853515625,414.510009765625,409.0199890136719,414.3299865722656,796300.0
2024-03-21,415.7099914550781,419.260009765625,414.0,415.6099853515625,895100.0
2024-03-22,415.6600036621094,417.75,412.19000244140625,417.75,821700.0
2024-03-25,416.0299987792969,418.2799987792969,414.9700012207031,415.6600036621094,732800.0
2024-03-26,418.4599914550781,419.54998779296875,414.8599853515625,417.3800048828125,952400.0
2024-03-27,417.32000732421875,420.4200134277344,412.6499938964844,420.29998779296875,905400.0
2024-03-28,418.010009765625,420.6700134277344,415.05999755859375,419.4800109863281,1092100.0
2024-04-01,420.4800109863281,421.45001220703125,414.739990234375,420.42999267578125,767600.0
2024-04-02,409.4200134277344,420.8699951171875,406.7300109863281,419.0,974700.0
2024-04-03,408.80999755859375,414.9599914550781,408.25,409.45001220703125,729000.0
2024-04-04,404.010009765625,412.6400146484375,403.1499938964844,412.6400146484375,957500.0
2024-04-05,406.6700134277344,409.92999267578125,400.8299865722656,404.2900085449219,695700.0
2024-04-08,404.2200012207031,404.6000061035156,399.0,403.45001220703125,751900.0
2024-04-09,404.4800109863281,406.45001220703125,399.29998779296875,406.0,727100.0
2024-04-10,397.5799865722656,401.0,394.80999755859375,399.8900146484375,1026700.0
2024-04-11,400.2300109863281,404.69000244140625,398.8500061035156,404.29998779296875,1060200.0
2024-04-12,396.54998779296875,400.1400146484375,393.760009765625,396.57000732421875,1200300.0
2024-04-15,397.3599853515625,402.489990234375,396.69000244140625,400.0,1373700.0
2024-04-16,394.1700134277344,398.489990234375,392.80999755859375,396.8800048828125,695400.0
2024-04-17,393.1000061035156,398.1099853515625,392.0299987792969,394.94000244140625,881000.0
2024-04-18,393.4800109863281,396.1400146484375,391.010009765625,394.19000244140625,949100.0
2024-04-19,394.2799987792969,396.9800109863281,391.25,394.7200012207031,1342000.0
2024-04-22,399.9200134277344,406.3399963378906,396.0,397.29998779296875,1393800.0
2024-04-23,404.9100036621094,406.8599853515625,403.4700012207031,404.0,1070300.0
2024-04-24,400.760009765625,406.8299865722656,399.2900085449219,404.5,806500.0
2024-04-25,397.70001220703125,403.8800048828125,393.0,402.44000244140625,787600.0
2024-04-26,397.4800109863281,399.67999267578125,393.489990234375,393.5199890136719,682500.0
2024-04-29,396.20001220703125,399.30999755859375,394.3500061035156,397.4800109863281,604500.0
2024-04-30,392.80999755859375,396.69000244140625,391.70001220703125,396.20001220703125,1727900.0
2024-05-01,402.1400146484375,406.95001220703125,392.4700012207031,392.80999755859375,1256300.0
2024-05-02,400.1600036621094,404.07000732421875,398.4599914550781,402.95001220703125,1051200.0
2024-05-03,401.0799865722656,405.6700134277344,397.5899963378906,401.5,1064000.0
2024-05-06,402.5,407.5899963378906,401.0199890136719,402.7699890136719,1463600.0
2024-05-07,410.239990234375,415.6700134277344,394.0299987792969,406.4200134277344,1614000.0
2024-05-08,418.82000732421875,425.6499938964844,412.1199951171875,413.3299865722656,1651700.0
2024-05-09,418.989990234375,421.17999267578125,416.0299987792969,419.0,676200.0
2024-05-10,422.7799987792969,423.32000732421875,417.5,420.6700134277344,1064500.0
2024-05-13,429.92999267578125,430.5199890136719,424.55999755859375,425.989990234375,939700.0
2024-05-14,428.5899963378906,429.92999267578125,422.44000244140625,429.07000732421875,935900.0
2024-05-15,437.489990234375,439.260009765625,428.6199951171875,430.92999267578125,1059200.0
2024-05-16,440.6400146484375,441.6600036621094,432.2200012207031,434.5899963378906,1216000.0
2024-05-17,445.2099914550781,446.1000061035156,440.3500061035156,442.0,1382400.0
2024-05-20,445.8699951171875,447.8500061035156,442.989990234375,444.7200012207031,742200.0
2024-05-21,442.0,446.3900146484375,437.4599914550781,446.0,1106700.0
2024-05-22,447.5299987792969,449.9100036621094,441.3999938964844,442.5400085449219,1084600.0
2024-05-23,450.79998779296875,453.7099914550781,446.6700134277344,449.5799865722656,1554700.0
2024-05-24,456.95001220703125,457.6600036621094,449.4200134277344,451.8999938964844,1050600.0
2024-05-28,446.8800048828125,454.7900085449219,445.2200012207031,454.7900085449219,1379600.0
2024-05-29,441.1300048828125,448.2099914550781,440.55999755859375,445.55999755859375,967300.0
2024-05-30,443.04998779296875,443.25,435.57000732421875,439.1099853515625,975400.0
2024-05-31,455.3399963378906,456.9100036621094,443.4700012207031,444.739990234375,2362600.0
2024-06-03,470.17999267578125,471.3900146484375,453.7300109863281,455.0,1971000.0
2024-06-04,474.95001220703125,477.30999755859375,467.3699951171875,472.57000732421875,1112200.0
2024-06-05,483.0400085449219,484.45001220703125,474.1600036621094,475.260009765625,1196600.0
2024-06-06,485.5299987792969,485.8500061035156,479.0199890136719,484.4100036621094,1263600.0
2024-06-07,483.0400085449219,486.42999267578125,480.1000061035156,484.45001220703125,944300.0
2024-06-10,483.2799987792969,485.3999938964844,478.510009765625,480.17999267578125,1253800.0
2024-06-11,481.5299987792969,483.2300109863281,478.3800048828125,481.82000732421875,881800.0
2024-06-12,475.7900085449219,481.7099914550781,473.510009765625,478.0,1245000.0
2024-06-13,479.0299987792969,481.3500061035156,472.6099853515625,473.5,808400.0
2024-06-14,480.7300109863281,483.5299987792969,477.7300109863281,477.7300109863281,641800.0
2024-06-17,473.69000244140625,479.1499938964844,473.1099853515625,479.1300048828125,1190200.0
2024-06-18,467.2799987792969,476.3699951171875,466.510009765625,473.3999938964844,1230800.0
2024-06-20,471.3800048828125,473.2799987792969,463.2300109863281,466.17999267578125,1409700.0
2024-06-21,468.7099914550781,472.55999755859375,464.3900146484375,464.3900146484375,2825800.0
2024-06-24,474.95001220703125,477.55999755859375,468.1199951171875,472.7200012207031,1188600.0
2024-06-25,473.82000732421875,483.9200134277344,471.30999755859375,478.29998779296875,1195800.0
2024-06-26,474.0,481.1400146484375,469.95001220703125,471.7200012207031,1272300.0
2024-06-27,472.510009765625,477.8399963378906,472.1099853515625,476.7699890136719,959600.0
2024-06-28,468.7200012207031,477.30999755859375,467.6700134277344,473.2099914550781,3234600.0
2024-07-01,471.25,478.9599914550781,467.8599853515625,467.94000244140625,950500.0
2024-07-02,473.7799987792969,477.92999267578125,467.4100036621094,469.760009765625,852500.0
2024-07-03,470.2799987792969,477.5199890136719,466.010009765625,477.5199890136719,708700.0
2024-07-05,474.57000732421875,476.57000732421875,471.760009765625,472.1400146484375,848800.0
2024-07-08,481.8900146484375,483.0,471.82000732421875,473.0,774600.0
2024-07-09,485.989990234375,487.95001220703125,480.4700012207031,485.0,753900.0
2024-07-10,491.6199951171875,491.760009765625,485.7699890136719,487.3399963378906,854900.0
2024-07-11,492.1300048828125,495.2300109863281,489.010009765625,491.3299865722656,888300.0
2024-07-12,488.739990234375,496.7099914550781,488.45001220703125,496.05999755859375,839700.0
2024-07-15,490.8500061035156,494.3900146484375,485.8599853515625,488.45001220703125,827600.0
2024-07-16,488.9800109863281,496.92999267578125,488.0899963378906,493.25,813000.0
2024-07-17,488.3699951171875,493.489990234375,478.7799987792969,489.95001220703125,1697300.0
2024-07-18,488.1199951171875,493.2799987792969,486.20001220703125,488.3699951171875,1473000.0
2024-07-19,491.57000732421875,495.7900085449219,489.07000732421875,490.7300109863281,1691800.0
2024-07-22,495.9100036621094,498.7699890136719,491.5199890136719,497.0,966200.0
2024-07-23,490.32000732421875,495.3500061035156,487.9800109863281,494.69000244140625,821300.0
2024-07-24,490.79998779296875,491.989990234375,486.25,488.4599914550781,967500.0
2024-07-25,492.260009765625,503.989990234375,490.70001220703125,494.0,990500.0
2024-07-26,495.260009765625,502.9700012207031,492.1700134277344,493.1400146484375,774100.0
2024-07-29,498.1499938964844,501.57000732421875,493.8500061035156,495.1199951171875,694500.0
2024-07-30,502.6000061035156,506.1499938964844,498.6000061035156,499.70001220703125,1036500.0
2024-07-31,495.7200012207031,507.79998779296875,495.2900085449219,507.0400085449219,1351400.0
2024-08-01,505.7799987792969,510.6400146484375,495.8500061035156,495.8500061035156,1893000.0
2024-08-02,494.4599914550781,508.6499938964844,491.0,491.5,1554700.0
2024-08-05,476.9100036621094,483.80999755859375,463.3800048828125,469.55999755859375,2231400.0
2024-08-06,474.2900085449219,481.70001220703125,472.79998779296875,474.010009765625,1626400.0
2024-08-07,465.8900146484375,477.8999938964844,465.45001220703125,476.75,1650000.0
2024-08-08,465.9599914550781,472.6600036621094,463.82000732421875,466.2900085449219,1545100.0
2024-08-09,468.45001220703125,469.42999267578125,462.1300048828125,465.04998779296875,791700.0
2024-08-12,464.510009765625,467.54998779296875,462.2799987792969,466.9599914550781,828400.0
2024-08-13,467.5899963378906,469.2699890136719,458.0400085449219,463.489990234375,1141500.0
2024-08-14,471.44000244140625,471.9599914550781,463.510009765625,464.54998779296875,1068000.0
2024-08-15,472.0,475.2900085449219,468.6600036621094,471.44000244140625,1307200.0
2024-08-16,477.3699951171875,477.6700134277344,469.9100036621094,474.0299987792969,1181300.0
2024-08-19,488.04998779296875,488.3900146484375,476.0,477.010009765625,895800.0
2024-08-20,487.3699951171875,491.1199951171875,483.5299987792969,488.7200012207031,921800.0
2024-08-21,486.1099853515625,491.8800048828125,485.9700012207031,489.2699890136719,810300.0
2024-08-22,479.8900146484375,488.44000244140625,479.7099914550781,486.4700012207031,1112400.0
2024-08-23,481.239990234375,486.7699890136719,481.19000244140625,482.3900146484375,999700.0
2024-08-26,482.6400146484375,485.0,481.4599914550781,481.9800109863281,877600.0
2024-08-27,480.29998779296875,483.45001220703125,476.3800048828125,482.760009765625,1062200.0
2024-08-28,489.7300109863281,493.94000244140625,480.04998779296875,481.8900146484375,942200.0
2024-08-29,493.3500061035156,497.5,487.92999267578125,491.19000244140625,706700.0
2024-08-30,495.8900146484375,500.25,492.2900085449219,495.6700134277344,1809700.0
2024-09-03,475.70001220703125,493.0,474.5799865722656,492.6499938964844,1783000.0
2024-09-04,478.57000732421875,480.1400146484375,472.8299865722656,476.82000732421875,872200.0
2024-09-05,468.57000732421875,477.7300109863281,463.4100036621094,477.7300109863281,833000.0
2024-09-06,468.0,471.8900146484375,463.0400085449219,467.9200134277344,1090400.0
2024-09-09,471.1099853515625,473.67999267578125,468.9700012207031,472.2300109863281,775600.0
2024-09-10,470.7799987792969,473.1099853515625,466.0299987792969,471.5299987792969,720100.0
2024-09-11,474.739990234375,476.1099853515625,460.69000244140625,469.07000732421875,947500.0
2024-09-12,478.6499938964844,479.510009765625,468.4599914550781,474.739990234375,738200.0
2024-09-13,485.3699951171875,486.05999755859375,478.75,480.0,700900.0
2024-09-16,489.42999267578125,490.1499938964844,483.95001220703125,490.0,695500.0
2024-09-17,481.260009765625,487.2300109863281,477.1700134277344,486.4200134277344,1266100.0
2024-09-18,474.1600036621094,483.7799987792969,473.75,483.7799987792969,868200.0
2024-09-19,477.8999938964844,483.9800109863281,476.2699890136719,477.70001220703125,939900.0
2024-09-20,464.9200134277344,474.92999267578125,463.80999755859375,474.3599853515625,2238600.0
2024-09-23,460.0,465.75,458.54998779296875,464.9200134277344,975000.0
2024-09-24,462.989990234375,466.0899963378906,456.07000732421875,459.5899963378906,1416400.0
2024-09-25,461.760009765625,464.8800048828125,458.5400085449219,463.0899963378906,778200.0
2024-09-26,463.1499938964844,465.32000732421875,458.1000061035156,462.0799865722656,948200.0
2024-09-27,462.8800048828125,467.57000732421875,461.489990234375,466.010009765625,710700.0
2024-09-30,465.0799865722656,467.57000732421875,461.4100036621094,463.1600036621094,808000.0
2024-10-01,469.760009765625,472.30999755859375,461.3599853515625,472.0,1128900.0
2024-10-02,462.1400146484375,468.07000732421875,460.54998779296875,462.6000061035156,897200.0
2024-10-03,453.54998779296875,462.1300048828125,452.260009765625,460.0,992700.0
2024-10-04,455.30999755859375,458.1400146484375,452.6199951171875,454.9800109863281,781800.0
2024-10-07,448.6000061035156,454.3599853515625,447.70001220703125,454.1700134277344,914100.0
2024-10-08,458.94000244140625,459.8699951171875,451.1099853515625,452.0299987792969,1315500.0
2024-10-09,467.9700012207031,468.1600036621094,456.1600036621094,460.0,1007000.0
2024-10-10,476.1499938964844,477.0,464.8500061035156,467.489990234375,1083300.0
2024-10-11,481.7099914550781,482.8900146484375,475.8699951171875,478.5299987792969,940300.0
2024-10-14,484.82000732421875,487.0899963378906,478.8999938964844,481.6400146484375,743900.0
2024-10-15,484.29998779296875,488.0,480.7900085449219,487.010009765625,1251000.0
2024-10-16,487.25,488.4800109863281,480.70001220703125,480.82000732421875,725100.0
2024-10-17,498.7300109863281,499.0899963378906,487.9599914550781,490.0,1018900.0
2024-10-18,483.0,498.6300048828125,480.7900085449219,498.29998779296875,2260100.0
2024-10-21,478.0899963378906,487.8800048828125,477.6600036621094,480.1700134277344,689500.0
2024-10-22,474.9100036621094,482.8699951171875,473.5799865722656,479.42999267578125,1132500.0
2024-10-23,470.04998779296875,477.4700012207031,464.7799987792969,474.4700012207031,991300.0
2024-10-24,471.9100036621094,477.8399963378906,471.8699951171875,473.3500061035156,674000.0
2024-10-25,477.70001220703125,480.4100036621094,475.04998779296875,477.20001220703125,1019700.0
2024-10-28,476.3699951171875,478.32000732421875,474.69000244140625,477.95001220703125,501200.0
2024-10-29,470.3599853515625,478.05999755859375,469.6199951171875,476.3299865722656,999500.0
2024-10-30,475.0799865722656,475.4599914550781,468.4700012207031,470.44000244140625,722000.0
2024-10-31,475.9800109863281,477.70001220703125,468.9800109863281,471.5799865722656,1376000.0
2024-11-01,471.1199951171875,475.7300109863281,463.1400146484375,471.05999755859375,1352700.0
2024-11-04,472.79998779296875,475.4800109863281,468.7699890136719,473.9100036621094,1248000.0
2024-11-05,499.8800048828125,503.2099914550781,474.0,483.0,1722900.0
2024-11-06,493.6400146484375,506.6499938964844,485.2900085449219,505.3500061035156,1648700.0
2024-11-07,502.45001220703125,504.30999755859375,486.6400146484375,493.70001220703125,992300.0
2024-11-08,516.739990234375,519.8800048828125,504.94000244140625,507.1700134277344,1259300.0
2024-11-11,501.7200012207031,518.3499755859375,500.1300048828125,518.27001953125,1335500.0
2024-11-12,490.0,508.0400085449219,489.0199890136719,503.0,1364300.0
2024-11-13,494.6099853515625,498.25,491.0299987792969,491.3399963378906,1079500.0
2024-11-14,483.9599914550781,496.3299865722656,483.54998779296875,495.6199951171875,1231500.0
2024-11-15,465.70001220703125,479.94000244140625,458.1000061035156,478.55999755859375,2581300.0
2024-11-18,467.010009765625,468.8800048828125,458.04998779296875,465.19000244140625,1129300.0
2024-11-19,448.010009765625,463.8999938964844,447.1400146484375,462.79998779296875,2192600.0
2024-11-20,451.2300109863281,451.760009765625,445.3800048828125,448.4599914550781,1651100.0
2024-11-21,450.3699951171875,455.42999267578125,445.0,454.239990234375,1507700.0
2024-11-22,450.9700012207031,457.5400085449219,449.0400085449219,454.29998779296875,1270400.0
2024-11-25,461.7099914550781,462.95001220703125,455.8299865722656,456.5799865722656,2168200.0
2024-11-26,467.07000732421875,467.9599914550781,459.07000732421875,464.0,1327700.0
2024-11-27,464.55999755859375,470.4200134277344,462.010009765625,464.80999755859375,1006900.0