Rivaldi_Prediction/data/databasenasdaq/US83088M1027.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1984-09-07,6.0416669845581055,6.0833330154418945,6.0416669845581055,6.0833330154418945,11400.0
1984-09-10,5.8333330154418945,6.0833330154418945,5.8333330154418945,6.0416669845581055,7500.0
1984-09-11,5.875,5.9166669845581055,5.7916669845581055,5.8333330154418945,27000.0
1984-09-12,5.6666669845581055,5.7916669845581055,5.5833330154418945,5.7916669845581055,7800.0
1984-09-13,5.6666669845581055,5.6666669845581055,5.5833330154418945,5.6666669845581055,10500.0
1984-09-14,5.7916669845581055,5.7916669845581055,5.7083330154418945,5.7083330154418945,10800.0
1984-09-17,5.6666669845581055,5.75,5.6666669845581055,5.75,1200.0
1984-09-18,5.5416669845581055,5.625,5.5416669845581055,5.625,10500.0
1984-09-19,5.5416669845581055,5.625,5.5416669845581055,5.5416669845581055,15300.0
1984-09-20,5.5833330154418945,5.5833330154418945,5.5416669845581055,5.5416669845581055,10800.0
1984-09-21,5.5416669845581055,5.7083330154418945,5.5416669845581055,5.5833330154418945,9600.0
1984-09-24,5.3333330154418945,5.5,5.3333330154418945,5.5,22500.0
1984-09-25,5.1666669845581055,5.2916669845581055,5.1666669845581055,5.2916669845581055,40800.0
1984-09-26,5.0,5.1666669845581055,5.0,5.1666669845581055,14100.0
1984-09-27,4.9583330154418945,5.0,4.9166669845581055,5.0,6900.0
1984-09-28,5.0416669845581055,5.0416669845581055,4.9583330154418945,4.9583330154418945,3600.0
1984-10-01,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2400.0
1984-10-02,5.0,5.0,5.0,5.0,3900.0
1984-10-03,5.0,5.0416669845581055,4.9166669845581055,5.0,35400.0
1984-10-04,4.0,4.3333330154418945,3.9583330154418945,4.3333330154418945,156600.0
1984-10-05,4.0416669845581055,4.0833330154418945,3.875,4.0,120000.0
1984-10-08,4.0,4.0416669845581055,3.9583330154418945,4.0416669845581055,64200.0
1984-10-09,4.125,4.125,4.0416669845581055,4.0416669845581055,79800.0
1984-10-10,4.1666669845581055,4.25,4.0833330154418945,4.125,47100.0
1984-10-11,4.1666669845581055,4.2083330154418945,4.0833330154418945,4.1666669845581055,6600.0
1984-10-12,4.1666669845581055,4.25,4.1666669845581055,4.1666669845581055,19500.0
1984-10-15,4.25,4.3333330154418945,4.2083330154418945,4.2083330154418945,215400.0
1984-10-16,4.1666669845581055,4.1666669845581055,4.125,4.1666669845581055,6600.0
1984-10-17,4.0833330154418945,4.125,4.0833330154418945,4.125,3900.0
1984-10-18,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,5400.0
1984-10-19,4.1666669845581055,4.2083330154418945,4.125,4.125,87900.0
1984-10-22,4.25,4.25,4.25,4.25,300.0
1984-10-23,4.1666669845581055,4.1666669845581055,4.1666669845581055,4.1666669845581055,900.0
1984-10-24,4.1666669845581055,4.1666669845581055,4.125,4.1666669845581055,30600.0
1984-10-25,4.0833330154418945,4.1666669845581055,4.0833330154418945,4.1666669845581055,14700.0
1984-10-26,4.125,4.1666669845581055,4.0833330154418945,4.0833330154418945,32100.0
1984-10-29,4.125,4.125,4.0,4.125,15600.0
1984-10-30,4.0833330154418945,4.125,4.0833330154418945,4.125,14100.0
1984-10-31,4.0416669845581055,4.0416669845581055,4.0416669845581055,4.0416669845581055,6000.0
1984-11-01,4.0416669845581055,4.0833330154418945,4.0416669845581055,4.0416669845581055,8400.0
1984-11-02,4.125,4.125,4.0833330154418945,4.0833330154418945,6000.0
1984-11-05,4.1666669845581055,4.1666669845581055,4.125,4.125,7500.0
1984-11-06,4.375,4.375,4.25,4.25,43200.0
1984-11-07,4.5,4.5,4.3333330154418945,4.375,100800.0
1984-11-08,4.4583330154418945,4.5833330154418945,4.4583330154418945,4.5,8700.0
1984-11-09,4.5416669845581055,4.5416669845581055,4.4583330154418945,4.4583330154418945,6000.0
1984-11-12,4.5416669845581055,4.5416669845581055,4.5,4.5416669845581055,4800.0
1984-11-13,4.4166669845581055,4.5416669845581055,4.4166669845581055,4.5416669845581055,11400.0
1984-11-14,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,0.0
1984-11-15,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,6300.0
1984-11-16,4.4583330154418945,4.4583330154418945,4.4583330154418945,4.4583330154418945,900.0
1984-11-19,4.2916669845581055,4.375,4.2916669845581055,4.375,1500.0
1984-11-20,4.125,4.2083330154418945,4.125,4.2083330154418945,75900.0
1984-11-21,4.0416669845581055,4.0416669845581055,4.0,4.0416669845581055,3300.0
1984-11-23,4.0,4.0,3.8333330154418945,4.0,43200.0
1984-11-26,3.9583330154418945,4.0,3.9583330154418945,4.0,137700.0
1984-11-27,3.5833330154418945,3.9166669845581055,3.4166669845581055,3.9166669845581055,207600.0
1984-11-28,3.375,3.5,3.375,3.5,232800.0
1984-11-29,3.2083330154418945,3.375,3.2083330154418945,3.375,213600.0
1984-11-30,3.3333330154418945,3.3333330154418945,3.1666669845581055,3.2083330154418945,60900.0
1984-12-03,3.5833330154418945,3.5833330154418945,3.3333330154418945,3.3333330154418945,57000.0
1984-12-04,3.375,3.5,3.3333330154418945,3.5,97200.0
1984-12-05,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.375,127200.0
1984-12-06,3.375,3.4166669845581055,3.3333330154418945,3.3333330154418945,7800.0
1984-12-07,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,6000.0
1984-12-10,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,16800.0
1984-12-11,3.375,3.375,3.25,3.3333330154418945,23100.0
1984-12-12,3.375,3.375,3.25,3.375,29700.0
1984-12-13,3.3333330154418945,3.375,3.25,3.375,107400.0
1984-12-14,3.3333330154418945,3.3333330154418945,3.2916669845581055,3.3333330154418945,34500.0
1984-12-17,3.375,3.375,3.25,3.3333330154418945,12000.0
1984-12-18,3.5,3.5,3.3333330154418945,3.375,16500.0
1984-12-19,3.6666669845581055,3.6666669845581055,3.5833330154418945,3.5833330154418945,31200.0
1984-12-20,3.5416669845581055,3.6666669845581055,3.5416669845581055,3.6666669845581055,42000.0
1984-12-21,3.4166669845581055,3.5,3.4166669845581055,3.5,12000.0
1984-12-24,3.5,3.5416669845581055,3.5,3.5,48600.0
1984-12-26,3.625,3.625,3.5833330154418945,3.5833330154418945,3600.0
1984-12-27,3.4583330154418945,3.5833330154418945,3.4583330154418945,3.5833330154418945,26100.0
1984-12-28,3.5416669845581055,3.5833330154418945,3.4583330154418945,3.4583330154418945,219900.0
1984-12-31,3.7916669845581055,3.7916669845581055,3.5416669845581055,3.5416669845581055,44400.0
1985-01-02,3.875,3.875,3.8333330154418945,3.8333330154418945,1800.0
1985-01-03,3.6666669845581055,3.7083330154418945,3.6666669845581055,3.7083330154418945,29100.0
1985-01-04,3.5833330154418945,3.625,3.5833330154418945,3.625,22500.0
1985-01-07,3.5833330154418945,3.5833330154418945,3.5833330154418945,3.5833330154418945,0.0
1985-01-08,3.375,3.5833330154418945,3.375,3.5833330154418945,6300.0
1985-01-09,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,19500.0
1985-01-10,3.4166669845581055,3.4166669845581055,3.2916669845581055,3.3333330154418945,9000.0
1985-01-11,3.4583330154418945,3.5,3.4166669845581055,3.4166669845581055,9600.0
1985-01-14,3.6666669845581055,3.7083330154418945,3.5,3.5,23400.0
1985-01-15,3.9583330154418945,4.0,3.75,3.75,58800.0
1985-01-16,3.9583330154418945,4.0,3.9583330154418945,3.9583330154418945,5400.0
1985-01-17,3.875,3.9166669845581055,3.875,3.9166669845581055,3600.0
1985-01-18,3.9583330154418945,3.9583330154418945,3.875,3.875,8100.0
1985-01-21,3.7916669845581055,4.0416669845581055,3.7916669845581055,3.9583330154418945,12300.0
1985-01-22,3.4583330154418945,3.7083330154418945,3.4583330154418945,3.7083330154418945,189300.0
1985-01-23,3.625,3.625,3.4166669845581055,3.4583330154418945,97800.0
1985-01-24,3.875,3.875,3.625,3.625,54300.0
1985-01-25,3.8333330154418945,3.875,3.8333330154418945,3.875,19800.0
1985-01-28,3.9583330154418945,3.9583330154418945,3.75,3.8333330154418945,51600.0
1985-01-29,3.875,3.9583330154418945,3.75,3.9583330154418945,42600.0
1985-01-30,4.0,4.0833330154418945,3.9166669845581055,3.9166669845581055,124800.0
1985-01-31,3.9166669845581055,4.0416669845581055,3.9166669845581055,4.0,134400.0
1985-02-01,3.7916669845581055,3.8333330154418945,3.6666669845581055,3.8333330154418945,489300.0
1985-02-04,3.6666669845581055,3.7916669845581055,3.5,3.7916669845581055,218100.0
1985-02-05,3.875,3.9583330154418945,3.75,3.75,53100.0
1985-02-06,4.25,4.25,3.9166669845581055,3.9166669845581055,69000.0
1985-02-07,4.5833330154418945,4.6666669845581055,4.25,4.25,79200.0
1985-02-08,4.5833330154418945,4.5833330154418945,4.5,4.5833330154418945,32100.0
1985-02-11,4.5,4.5833330154418945,4.4583330154418945,4.5833330154418945,44100.0
1985-02-12,4.375,4.4583330154418945,4.25,4.4583330154418945,46200.0
1985-02-13,4.4583330154418945,4.5833330154418945,4.4166669845581055,4.4166669845581055,28800.0
1985-02-14,4.375,4.5,4.375,4.4583330154418945,10500.0
1985-02-15,4.5,4.5,4.3333330154418945,4.375,57900.0
1985-02-19,4.5416669845581055,4.5416669845581055,4.4166669845581055,4.5,19800.0
1985-02-20,4.4583330154418945,4.5416669845581055,4.4166669845581055,4.5416669845581055,44700.0
1985-02-21,4.4583330154418945,4.4583330154418945,4.3333330154418945,4.4583330154418945,53100.0
1985-02-22,4.5,4.5833330154418945,4.5,4.5,23700.0
1985-02-25,4.5416669845581055,4.5833330154418945,4.4583330154418945,4.5,20400.0
1985-02-26,4.6666669845581055,4.6666669845581055,4.4583330154418945,4.5416669845581055,54300.0
1985-02-27,4.625,4.6666669845581055,4.5833330154418945,4.6666669845581055,42000.0
1985-02-28,4.5833330154418945,4.5833330154418945,4.5,4.5833330154418945,24600.0
1985-03-01,4.625,4.625,4.5833330154418945,4.5833330154418945,6900.0
1985-03-04,4.5833330154418945,4.7083330154418945,4.5833330154418945,4.625,31200.0
1985-03-05,4.5833330154418945,4.5833330154418945,4.5833330154418945,4.5833330154418945,4800.0
1985-03-06,4.7083330154418945,4.75,4.625,4.625,20700.0
1985-03-07,4.7083330154418945,4.7083330154418945,4.625,4.7083330154418945,172200.0
1985-03-08,4.625,4.625,4.625,4.625,26100.0
1985-03-11,4.5833330154418945,4.7083330154418945,4.5833330154418945,4.625,125100.0
1985-03-12,4.5416669845581055,4.5416669845581055,4.4583330154418945,4.5416669845581055,9000.0
1985-03-13,4.2916669845581055,4.5416669845581055,4.25,4.5416669845581055,61200.0
1985-03-14,4.2916669845581055,4.3333330154418945,4.2916669845581055,4.2916669845581055,7500.0
1985-03-15,4.0833330154418945,4.375,4.0833330154418945,4.2916669845581055,21300.0
1985-03-18,4.0,4.0,3.9166669845581055,4.0,15000.0
1985-03-19,3.9583330154418945,3.9583330154418945,3.875,3.9583330154418945,30300.0
1985-03-20,3.7916669845581055,3.9583330154418945,3.7083330154418945,3.9583330154418945,18600.0
1985-03-21,3.75,3.8333330154418945,3.6666669845581055,3.7916669845581055,74100.0
1985-03-22,3.8333330154418945,3.875,3.75,3.75,22500.0
1985-03-25,3.8333330154418945,3.9166669845581055,3.75,3.8333330154418945,14400.0
1985-03-26,3.8333330154418945,3.8333330154418945,3.8333330154418945,3.8333330154418945,37200.0
1985-03-27,3.875,3.9583330154418945,3.875,3.875,29400.0
1985-03-28,4.125,4.125,3.9583330154418945,3.9583330154418945,100800.0
1985-03-29,4.25,4.25,4.1666669845581055,4.1666669845581055,17700.0
1985-04-01,4.125,4.25,4.125,4.25,14400.0
1985-04-02,4.0833330154418945,4.1666669845581055,4.0833330154418945,4.125,9300.0
1985-04-03,4.0,4.125,4.0,4.0833330154418945,11100.0
1985-04-04,3.9166669845581055,3.9583330154418945,3.875,3.9583330154418945,4800.0
1985-04-08,3.7916669845581055,3.9583330154418945,3.7916669845581055,3.9166669845581055,31500.0
1985-04-09,3.6666669845581055,3.75,3.6666669845581055,3.75,37500.0
1985-04-10,3.5,3.6666669845581055,3.3333330154418945,3.6666669845581055,115500.0
1985-04-11,3.625,3.7083330154418945,3.5,3.5,50700.0
1985-04-12,3.6666669845581055,3.6666669845581055,3.4583330154418945,3.625,88500.0
1985-04-15,3.875,3.9166669845581055,3.5833330154418945,3.6666669845581055,57000.0
1985-04-16,3.875,3.9166669845581055,3.8333330154418945,3.875,14700.0
1985-04-17,3.875,3.9166669845581055,3.8333330154418945,3.875,11700.0
1985-04-18,3.8333330154418945,3.8333330154418945,3.7916669845581055,3.8333330154418945,1800.0
1985-04-19,3.7916669845581055,3.8333330154418945,3.7083330154418945,3.8333330154418945,6900.0
1985-04-22,3.7916669845581055,3.875,3.7916669845581055,3.7916669845581055,37800.0
1985-04-23,3.625,3.6666669845581055,3.4583330154418945,3.6666669845581055,95400.0
1985-04-24,3.5,3.5416669845581055,3.3333330154418945,3.5416669845581055,228600.0
1985-04-25,3.5833330154418945,3.5833330154418945,3.4583330154418945,3.5,26700.0
1985-04-26,3.6666669845581055,3.7083330154418945,3.625,3.625,49200.0
1985-04-29,3.6666669845581055,3.6666669845581055,3.6666669845581055,3.6666669845581055,39900.0
1985-04-30,3.6666669845581055,3.6666669845581055,3.625,3.6666669845581055,93600.0
1985-05-01,3.6666669845581055,3.7083330154418945,3.625,3.6666669845581055,38700.0
1985-05-02,3.7083330154418945,3.7083330154418945,3.5833330154418945,3.6666669845581055,227700.0
1985-05-03,3.9166669845581055,3.9166669845581055,3.7083330154418945,3.7083330154418945,27300.0
1985-05-06,3.875,3.9166669845581055,3.875,3.9166669845581055,6600.0
1985-05-07,3.9166669845581055,3.9166669845581055,3.875,3.875,5700.0
1985-05-08,3.7916669845581055,3.875,3.7916669845581055,3.875,2700.0
1985-05-09,3.9166669845581055,3.9166669845581055,3.8333330154418945,3.8333330154418945,4200.0
1985-05-10,4.0,4.0,3.8333330154418945,3.9166669845581055,27300.0
1985-05-13,3.9166669845581055,3.9166669845581055,3.9166669845581055,3.9166669845581055,4200.0
1985-05-14,3.875,3.9583330154418945,3.7916669845581055,3.9166669845581055,12300.0
1985-05-15,3.875,3.9166669845581055,3.8333330154418945,3.875,38400.0
1985-05-16,3.6666669845581055,3.8333330154418945,3.6666669845581055,3.8333330154418945,324300.0
1985-05-17,3.75,3.75,3.625,3.6666669845581055,47400.0
1985-05-20,3.7083330154418945,3.75,3.625,3.75,40800.0
1985-05-21,3.5833330154418945,3.625,3.5416669845581055,3.625,71400.0
1985-05-22,3.5416669845581055,3.5416669845581055,3.5416669845581055,3.5416669845581055,12000.0
1985-05-23,3.5416669845581055,3.5833330154418945,3.5416669845581055,3.5416669845581055,22200.0
1985-05-24,3.5833330154418945,3.5833330154418945,3.5416669845581055,3.5416669845581055,49800.0
1985-05-28,3.9583330154418945,3.9583330154418945,3.75,3.75,1881600.0
1985-05-29,4.125,4.125,3.9583330154418945,3.9583330154418945,550200.0
1985-05-30,4.3333330154418945,4.4166669845581055,4.2083330154418945,4.2083330154418945,401100.0
1985-05-31,4.375,4.4166669845581055,4.3333330154418945,4.3333330154418945,191100.0
1985-06-03,4.375,4.4166669845581055,4.3333330154418945,4.375,28200.0
1985-06-04,4.3333330154418945,4.375,4.2916669845581055,4.375,57000.0
1985-06-05,4.3333330154418945,4.4166669845581055,4.3333330154418945,4.3333330154418945,47700.0
1985-06-06,4.25,4.3333330154418945,4.1666669845581055,4.3333330154418945,95400.0
1985-06-07,4.1666669845581055,4.3333330154418945,4.1666669845581055,4.25,147000.0
1985-06-10,4.0833330154418945,4.25,4.0833330154418945,4.1666669845581055,230700.0
1985-06-11,4.1666669845581055,4.1666669845581055,4.0833330154418945,4.0833330154418945,4500.0
1985-06-12,4.1666669845581055,4.1666669845581055,4.0833330154418945,4.1666669845581055,52500.0
1985-06-13,4.1666669845581055,4.1666669845581055,4.1666669845581055,4.1666669845581055,2100.0
1985-06-14,4.125,4.1666669845581055,4.125,4.1666669845581055,19200.0
1985-06-17,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,30000.0
1985-06-18,4.0416669845581055,4.0833330154418945,4.0416669845581055,4.0833330154418945,35700.0
1985-06-19,4.0833330154418945,4.125,4.0416669845581055,4.0416669845581055,12300.0
1985-06-20,3.9166669845581055,4.0,3.9166669845581055,4.0,63900.0
1985-06-21,4.25,4.25,3.9166669845581055,3.9166669845581055,63600.0
1985-06-24,4.375,4.375,4.2083330154418945,4.25,42900.0
1985-06-25,4.3333330154418945,4.375,4.3333330154418945,4.375,359100.0
1985-06-26,4.3333330154418945,4.375,4.3333330154418945,4.3333330154418945,8100.0
1985-06-27,4.375,4.4583330154418945,4.3333330154418945,4.3333330154418945,108000.0
1985-06-28,4.3333330154418945,4.375,4.3333330154418945,4.375,10200.0
1985-07-01,4.3333330154418945,4.375,4.3333330154418945,4.3333330154418945,1200.0
1985-07-02,4.3333330154418945,4.375,4.3333330154418945,4.3333330154418945,7500.0
1985-07-03,4.3333330154418945,4.3333330154418945,4.3333330154418945,4.3333330154418945,1200.0
1985-07-05,4.3333330154418945,4.375,4.3333330154418945,4.3333330154418945,48900.0
1985-07-08,4.3333330154418945,4.3333330154418945,4.3333330154418945,4.3333330154418945,1800.0
1985-07-09,4.4166669845581055,4.4583330154418945,4.375,4.375,30900.0
1985-07-10,4.375,4.5,4.3333330154418945,4.4166669845581055,72300.0
1985-07-11,4.3333330154418945,4.4583330154418945,4.2916669845581055,4.375,22200.0
1985-07-12,4.3333330154418945,4.375,4.3333330154418945,4.3333330154418945,22800.0
1985-07-15,4.375,4.375,4.2916669845581055,4.3333330154418945,3900.0
1985-07-16,4.3333330154418945,4.3333330154418945,4.2916669845581055,4.3333330154418945,24900.0
1985-07-17,4.2916669845581055,4.4166669845581055,4.2916669845581055,4.3333330154418945,37200.0
1985-07-18,4.3333330154418945,4.3333330154418945,4.25,4.2916669845581055,31200.0
1985-07-19,4.2916669845581055,4.3333330154418945,4.2916669845581055,4.3333330154418945,6000.0
1985-07-22,4.3333330154418945,4.3333330154418945,4.2916669845581055,4.2916669845581055,31800.0
1985-07-23,4.3333330154418945,4.4166669845581055,4.3333330154418945,4.3333330154418945,12000.0
1985-07-24,4.2916669845581055,4.2916669845581055,4.2916669845581055,4.2916669845581055,6600.0
1985-07-25,4.3333330154418945,4.375,4.3333330154418945,4.3333330154418945,11700.0
1985-07-26,4.3333330154418945,4.3333330154418945,4.2916669845581055,4.3333330154418945,16200.0
1985-07-29,4.2916669845581055,4.2916669845581055,4.2083330154418945,4.2916669845581055,2700.0
1985-07-30,4.1666669845581055,4.25,4.1666669845581055,4.25,6900.0
1985-07-31,4.0833330154418945,4.125,4.0833330154418945,4.125,2100.0
1985-08-01,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,3300.0
1985-08-02,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,600.0
1985-08-05,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,3000.0
1985-08-06,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,5100.0
1985-08-07,4.0833330154418945,4.125,4.0416669845581055,4.0833330154418945,15000.0
1985-08-08,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,6900.0
1985-08-09,4.125,4.1666669845581055,4.125,4.125,2100.0
1985-08-12,4.0416669845581055,4.0833330154418945,4.0416669845581055,4.0833330154418945,348000.0
1985-08-13,4.1666669845581055,4.1666669845581055,4.0416669845581055,4.0416669845581055,50100.0
1985-08-14,4.0416669845581055,4.0833330154418945,4.0416669845581055,4.0833330154418945,225000.0
1985-08-15,4.0416669845581055,4.0833330154418945,4.0416669845581055,4.0416669845581055,67800.0
1985-08-16,4.0833330154418945,4.0833330154418945,4.0416669845581055,4.0416669845581055,900.0
1985-08-19,4.0,4.0,4.0,4.0,11100.0
1985-08-20,3.9583330154418945,3.9583330154418945,3.9583330154418945,3.9583330154418945,900.0
1985-08-21,3.9166669845581055,3.9583330154418945,3.9166669845581055,3.9583330154418945,5100.0
1985-08-22,3.9166669845581055,3.9166669845581055,3.875,3.9166669845581055,2700.0
1985-08-23,3.875,3.9166669845581055,3.875,3.9166669845581055,21000.0
1985-08-26,3.875,3.875,3.875,3.875,11400.0
1985-08-27,3.875,3.875,3.8333330154418945,3.875,2700.0
1985-08-28,3.875,3.875,3.875,3.875,1200.0
1985-08-29,4.0,4.0,3.9583330154418945,3.9583330154418945,50100.0
1985-08-30,3.9166669845581055,3.9166669845581055,3.9166669845581055,3.9166669845581055,46500.0
1985-09-03,3.9166669845581055,3.9583330154418945,3.9166669845581055,3.9166669845581055,4500.0
1985-09-04,3.875,3.9166669845581055,3.875,3.9166669845581055,17700.0
1985-09-05,3.7916669845581055,3.8333330154418945,3.7916669845581055,3.8333330154418945,21000.0
1985-09-06,3.75,3.7916669845581055,3.75,3.7916669845581055,6300.0
1985-09-09,3.75,3.7916669845581055,3.75,3.75,55200.0
1985-09-10,3.7083330154418945,3.75,3.7083330154418945,3.75,23100.0
1985-09-11,3.7083330154418945,3.75,3.7083330154418945,3.7083330154418945,2400.0
1985-09-12,3.6666669845581055,3.75,3.6666669845581055,3.7083330154418945,10800.0
1985-09-13,3.6666669845581055,3.6666669845581055,3.625,3.6666669845581055,23100.0
1985-09-16,3.5,3.625,3.5,3.625,12300.0
1985-09-17,3.5416669845581055,3.5833330154418945,3.5,3.5,21000.0
1985-09-18,3.5833330154418945,3.5833330154418945,3.5833330154418945,3.5833330154418945,120300.0
1985-09-19,3.9166669845581055,3.9166669845581055,3.5833330154418945,3.5833330154418945,41400.0
1985-09-20,3.875,3.9166669845581055,3.875,3.9166669845581055,10800.0
1985-09-23,3.7083330154418945,3.7916669845581055,3.7083330154418945,3.7916669845581055,19800.0
1985-09-24,3.5416669845581055,3.625,3.5416669845581055,3.625,3600.0
1985-09-25,3.625,3.6666669845581055,3.625,3.625,34800.0
1985-09-26,3.625,3.7083330154418945,3.625,3.625,19500.0
1985-09-30,3.625,3.7083330154418945,3.625,3.625,2700.0
1985-10-01,3.6666669845581055,3.6666669845581055,3.6666669845581055,3.6666669845581055,12300.0
1985-10-02,3.6666669845581055,3.6666669845581055,3.6666669845581055,3.6666669845581055,1500.0
1985-10-03,3.6666669845581055,3.6666669845581055,3.625,3.6666669845581055,4500.0
1985-10-04,3.6666669845581055,3.6666669845581055,3.625,3.6666669845581055,64800.0
1985-10-07,3.5416669845581055,3.7083330154418945,3.5416669845581055,3.6666669845581055,27600.0
1985-10-08,3.5,3.5416669845581055,3.5,3.5416669845581055,28200.0
1985-10-09,3.375,3.4166669845581055,3.375,3.4166669845581055,93600.0
1985-10-10,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,12900.0
1985-10-11,3.25,3.25,3.25,3.25,6000.0
1985-10-14,3.2916669845581055,3.2916669845581055,3.2083330154418945,3.25,12300.0
1985-10-15,3.375,3.4583330154418945,3.2916669845581055,3.2916669845581055,46800.0
1985-10-16,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,15300.0
1985-10-17,3.2916669845581055,3.2916669845581055,3.2916669845581055,3.2916669845581055,900.0
1985-10-18,3.3333330154418945,3.3333330154418945,3.2916669845581055,3.2916669845581055,79500.0
1985-10-21,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,15600.0
1985-10-22,3.2916669845581055,3.2916669845581055,3.2916669845581055,3.2916669845581055,600.0
1985-10-23,3.3333330154418945,3.3333330154418945,3.2916669845581055,3.2916669845581055,18900.0
1985-10-24,3.2916669845581055,3.2916669845581055,3.2916669845581055,3.2916669845581055,600.0
1985-10-25,3.25,3.25,3.25,3.25,3300.0
1985-10-28,3.25,3.25,3.25,3.25,5100.0
1985-10-29,3.2083330154418945,3.25,3.2083330154418945,3.25,19800.0
1985-10-30,3.2083330154418945,3.25,3.2083330154418945,3.2083330154418945,12000.0
1985-10-31,3.2083330154418945,3.25,3.2083330154418945,3.2083330154418945,172500.0
1985-11-01,3.1666669845581055,3.25,3.1666669845581055,3.2083330154418945,24600.0
1985-11-04,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,3000.0
1985-11-05,3.0,3.2083330154418945,2.9583330154418945,3.1666669845581055,45600.0
1985-11-06,3.0,3.0416669845581055,2.9583330154418945,3.0,176100.0
1985-11-07,2.9583330154418945,3.0416669845581055,2.9583330154418945,3.0,161100.0
1985-11-08,2.7916669845581055,2.9166669845581055,2.6666669845581055,2.9166669845581055,241500.0
1985-11-11,2.7916669845581055,2.7916669845581055,2.75,2.7916669845581055,239400.0
1985-11-12,2.75,2.8333330154418945,2.7083330154418945,2.7916669845581055,258000.0
1985-11-13,2.7083330154418945,2.7916669845581055,2.7083330154418945,2.75,28800.0
1985-11-14,2.75,2.75,2.7083330154418945,2.7083330154418945,81600.0
1985-11-15,2.7916669845581055,2.8333330154418945,2.6666669845581055,2.75,334500.0
1985-11-18,3.1666669845581055,3.25,2.9166669845581055,2.9166669845581055,413700.0
1985-11-19,3.25,3.4166669845581055,3.2083330154418945,3.2083330154418945,127800.0
1985-11-20,3.25,3.2916669845581055,3.25,3.25,6600.0
1985-11-21,3.1666669845581055,3.3333330154418945,3.1666669845581055,3.25,23100.0
1985-11-22,3.25,3.3333330154418945,3.1666669845581055,3.1666669845581055,15600.0
1985-11-25,3.0833330154418945,3.2916669845581055,3.0833330154418945,3.25,27900.0
1985-11-26,3.1666669845581055,3.1666669845581055,3.0833330154418945,3.0833330154418945,5400.0
1985-11-27,3.2083330154418945,3.2083330154418945,3.1666669845581055,3.1666669845581055,24000.0
1985-11-29,3.25,3.2916669845581055,3.1666669845581055,3.2083330154418945,23400.0
1985-12-02,3.2083330154418945,3.2916669845581055,3.2083330154418945,3.25,10500.0
1985-12-03,3.125,3.125,3.125,3.125,294000.0
1985-12-04,3.25,3.25,3.125,3.125,24000.0
1985-12-05,3.2083330154418945,3.25,3.2083330154418945,3.25,49200.0
1985-12-06,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,7500.0
1985-12-09,3.25,3.25,3.2083330154418945,3.2083330154418945,26700.0
1985-12-10,3.1666669845581055,3.25,3.1666669845581055,3.25,9900.0
1985-12-11,3.4583330154418945,3.5,3.25,3.25,1619100.0
1985-12-12,3.6666669845581055,3.7083330154418945,3.5,3.5,373200.0
1985-12-13,4.0833330154418945,4.0833330154418945,3.6666669845581055,3.6666669845581055,72300.0
1985-12-16,3.9166669845581055,4.0833330154418945,3.8333330154418945,4.0833330154418945,138000.0
1985-12-17,3.9166669845581055,4.0,3.9166669845581055,3.9166669845581055,69300.0
1985-12-18,3.7083330154418945,3.9583330154418945,3.6666669845581055,3.9166669845581055,89100.0
1985-12-19,3.625,3.7916669845581055,3.5,3.7083330154418945,46500.0
1985-12-20,3.5833330154418945,3.625,3.5,3.625,105300.0
1985-12-23,3.5416669845581055,3.625,3.5,3.5833330154418945,24600.0
1985-12-24,3.5416669845581055,3.5416669845581055,3.5,3.5416669845581055,80400.0
1985-12-26,3.5833330154418945,3.5833330154418945,3.5,3.5416669845581055,15300.0
1985-12-27,3.5,3.5416669845581055,3.5,3.5416669845581055,37500.0
1985-12-30,3.5,3.5833330154418945,3.4166669845581055,3.5,44100.0
1985-12-31,3.5833330154418945,3.5833330154418945,3.5,3.5,26100.0
1986-01-02,3.5,3.625,3.5,3.5833330154418945,73800.0
1986-01-03,3.5,3.5,3.5,3.5,42600.0
1986-01-06,3.4583330154418945,3.5,3.4166669845581055,3.5,31200.0
1986-01-07,3.6666669845581055,3.6666669845581055,3.4583330154418945,3.4583330154418945,42900.0
1986-01-08,3.5833330154418945,3.6666669845581055,3.5833330154418945,3.6666669845581055,32700.0
1986-01-09,3.625,3.625,3.5416669845581055,3.5833330154418945,65100.0
1986-01-10,3.6666669845581055,3.6666669845581055,3.5833330154418945,3.625,54600.0
1986-01-13,3.875,3.875,3.6666669845581055,3.6666669845581055,97200.0
1986-01-14,3.7916669845581055,3.9166669845581055,3.75,3.875,58200.0
1986-01-15,3.75,3.875,3.75,3.7916669845581055,8700.0
1986-01-16,3.6666669845581055,3.7916669845581055,3.6666669845581055,3.75,100200.0
1986-01-17,3.6666669845581055,3.6666669845581055,3.5833330154418945,3.6666669845581055,39900.0
1986-01-20,3.625,3.625,3.5833330154418945,3.625,7500.0
1986-01-21,3.5416669845581055,3.625,3.5416669845581055,3.625,15600.0
1986-01-22,3.625,3.625,3.5833330154418945,3.5833330154418945,15000.0
1986-01-23,3.6666669845581055,3.6666669845581055,3.6666669845581055,3.6666669845581055,42000.0
1986-01-24,3.5,3.625,3.5,3.625,29700.0
1986-01-27,3.625,3.7083330154418945,3.5833330154418945,3.5833330154418945,79200.0
1986-01-28,3.625,3.6666669845581055,3.5833330154418945,3.625,12000.0
1986-01-29,3.6666669845581055,3.6666669845581055,3.5833330154418945,3.625,64800.0
1986-01-30,3.5833330154418945,3.625,3.5416669845581055,3.625,9000.0
1986-01-31,3.625,3.625,3.625,3.625,15300.0
1986-02-03,3.75,3.75,3.625,3.625,15900.0
1986-02-04,3.6666669845581055,3.75,3.6666669845581055,3.75,11100.0
1986-02-05,3.625,3.625,3.5,3.625,26100.0
1986-02-06,3.5833330154418945,3.625,3.5833330154418945,3.625,21900.0
1986-02-07,3.4166669845581055,3.5,3.2083330154418945,3.5,63600.0
1986-02-10,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.4166669845581055,536100.0
1986-02-11,3.375,3.375,3.2916669845581055,3.3333330154418945,66300.0
1986-02-12,3.25,3.3333330154418945,3.125,3.3333330154418945,71700.0
1986-02-13,3.5416669845581055,3.5416669845581055,3.2083330154418945,3.25,498900.0
1986-02-14,3.5833330154418945,3.75,3.5833330154418945,3.5833330154418945,55500.0
1986-02-18,3.7083330154418945,3.75,3.625,3.625,74700.0
1986-02-19,3.75,3.75,3.7083330154418945,3.7083330154418945,23700.0
1986-02-20,3.6666669845581055,3.75,3.5833330154418945,3.75,337800.0
1986-02-21,3.75,3.75,3.6666669845581055,3.6666669845581055,174000.0
1986-02-24,3.7916669845581055,3.8333330154418945,3.7083330154418945,3.75,75600.0
1986-02-25,3.6666669845581055,3.7916669845581055,3.5833330154418945,3.7916669845581055,183600.0
1986-02-26,3.5,3.6666669845581055,3.5,3.6666669845581055,109500.0
1986-02-27,3.625,3.625,3.5416669845581055,3.5416669845581055,180000.0
1986-02-28,3.75,3.75,3.625,3.625,193800.0
1986-03-03,3.5833330154418945,3.75,3.5833330154418945,3.75,126300.0
1986-03-04,3.5416669845581055,3.6666669845581055,3.5416669845581055,3.5833330154418945,63000.0
1986-03-05,3.5833330154418945,3.5833330154418945,3.5833330154418945,3.5833330154418945,7200.0
1986-03-06,3.7083330154418945,3.7916669845581055,3.625,3.625,34800.0
1986-03-07,3.7083330154418945,3.7083330154418945,3.6666669845581055,3.7083330154418945,6600.0
1986-03-10,3.6666669845581055,3.6666669845581055,3.6666669845581055,3.6666669845581055,3300.0
1986-03-11,3.625,3.625,3.5833330154418945,3.625,3600.0
1986-03-12,3.5833330154418945,3.5833330154418945,3.5833330154418945,3.5833330154418945,63300.0
1986-03-13,3.6666669845581055,3.6666669845581055,3.4583330154418945,3.5833330154418945,111900.0
1986-03-14,3.6666669845581055,3.6666669845581055,3.5416669845581055,3.6666669845581055,114600.0
1986-03-17,3.4583330154418945,3.5833330154418945,3.2083330154418945,3.5833330154418945,115800.0
1986-03-18,3.4166669845581055,3.5,3.4166669845581055,3.4583330154418945,73500.0
1986-03-19,3.375,3.4166669845581055,3.3333330154418945,3.4166669845581055,74400.0
1986-03-20,3.25,3.3333330154418945,3.125,3.3333330154418945,78300.0
1986-03-21,3.0,3.2916669845581055,2.875,3.25,440400.0
1986-03-24,3.2916669845581055,3.2916669845581055,3.0416669845581055,3.0416669845581055,70200.0
1986-03-25,3.2916669845581055,3.3333330154418945,3.1666669845581055,3.2916669845581055,25500.0
1986-03-26,3.2916669845581055,3.2916669845581055,3.2083330154418945,3.2916669845581055,29700.0
1986-03-27,3.375,3.4166669845581055,3.25,3.2916669845581055,88800.0
1986-03-31,3.4166669845581055,3.4583330154418945,3.3333330154418945,3.375,17100.0
1986-04-01,3.3333330154418945,3.625,3.3333330154418945,3.4166669845581055,8400.0
1986-04-02,3.1666669845581055,3.2916669845581055,3.1666669845581055,3.2916669845581055,16200.0
1986-04-03,3.1666669845581055,3.25,3.1666669845581055,3.1666669845581055,15600.0
1986-04-04,3.1666669845581055,3.1666669845581055,3.0416669845581055,3.1666669845581055,107700.0
1986-04-07,3.125,3.1666669845581055,3.0416669845581055,3.1666669845581055,117300.0
1986-04-08,3.1666669845581055,3.2083330154418945,3.125,3.125,22800.0
1986-04-09,3.0833330154418945,3.125,3.0416669845581055,3.125,114600.0
1986-04-10,3.3333330154418945,3.375,3.125,3.125,85500.0
1986-04-11,3.4583330154418945,3.5,3.375,3.375,59700.0
1986-04-14,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.4166669845581055,37200.0
1986-04-15,3.4166669845581055,3.5416669845581055,3.375,3.375,40800.0
1986-04-16,3.5833330154418945,3.7916669845581055,3.4583330154418945,3.4583330154418945,25500.0
1986-04-17,3.5416669845581055,3.625,3.4583330154418945,3.5833330154418945,30000.0
1986-04-18,3.5416669845581055,3.5833330154418945,3.4583330154418945,3.5416669845581055,41100.0
1986-04-21,3.5833330154418945,3.5833330154418945,3.4583330154418945,3.5416669845581055,42300.0
1986-04-22,3.4166669845581055,3.5416669845581055,3.4166669845581055,3.5416669845581055,96300.0
1986-04-23,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.4166669845581055,62100.0
1986-04-24,3.5,3.5,3.4166669845581055,3.4166669845581055,70200.0
1986-04-25,3.5833330154418945,3.5833330154418945,3.5,3.5,29100.0
1986-04-28,3.5416669845581055,3.6666669845581055,3.5416669845581055,3.5833330154418945,61800.0
1986-04-29,3.5,3.625,3.4583330154418945,3.5416669845581055,49800.0
1986-04-30,3.5833330154418945,3.5833330154418945,3.5416669845581055,3.5416669845581055,15600.0
1986-05-01,3.625,3.6666669845581055,3.5,3.5833330154418945,96600.0
1986-05-02,3.625,3.6666669845581055,3.5833330154418945,3.625,50700.0
1986-05-05,3.625,3.6666669845581055,3.5833330154418945,3.625,24000.0
1986-05-06,3.75,3.7916669845581055,3.6666669845581055,3.6666669845581055,44400.0
1986-05-07,3.625,3.7083330154418945,3.5416669845581055,3.7083330154418945,34800.0
1986-05-08,3.7083330154418945,3.7083330154418945,3.6666669845581055,3.6666669845581055,22200.0
1986-05-09,3.6666669845581055,3.7083330154418945,3.5833330154418945,3.7083330154418945,11700.0
1986-05-12,3.5833330154418945,3.625,3.5833330154418945,3.625,30000.0
1986-05-13,3.9583330154418945,4.125,3.625,3.625,366000.0
1986-05-14,3.8333330154418945,4.0,3.7916669845581055,3.9583330154418945,275700.0
1986-05-15,3.7083330154418945,3.75,3.7083330154418945,3.75,26100.0
1986-05-16,3.5833330154418945,3.75,3.5416669845581055,3.7083330154418945,119400.0
1986-05-19,3.5833330154418945,3.625,3.5416669845581055,3.5833330154418945,20100.0
1986-05-20,3.625,3.6666669845581055,3.5833330154418945,3.5833330154418945,22800.0
1986-05-21,3.625,3.625,3.5416669845581055,3.625,22200.0
1986-05-22,3.6666669845581055,3.75,3.625,3.625,33900.0
1986-05-23,3.7083330154418945,3.75,3.6666669845581055,3.6666669845581055,14100.0
1986-05-27,3.7083330154418945,3.7083330154418945,3.6666669845581055,3.7083330154418945,21900.0
1986-05-28,3.75,3.7916669845581055,3.6666669845581055,3.7083330154418945,81600.0
1986-05-29,3.7916669845581055,3.8333330154418945,3.6666669845581055,3.75,38100.0
1986-05-30,3.9166669845581055,4.0,3.8333330154418945,3.8333330154418945,61200.0
1986-06-02,3.875,3.9583330154418945,3.8333330154418945,3.9166669845581055,38700.0
1986-06-03,3.875,3.9583330154418945,3.875,3.875,13200.0
1986-06-04,3.9166669845581055,3.9583330154418945,3.7083330154418945,3.875,32100.0
1986-06-05,3.875,4.0,3.875,3.9166669845581055,21600.0
1986-06-06,3.7916669845581055,3.9166669845581055,3.75,3.875,153000.0
1986-06-09,3.7916669845581055,3.7916669845581055,3.7083330154418945,3.7916669845581055,22500.0
1986-06-10,3.7083330154418945,3.875,3.7083330154418945,3.7916669845581055,44100.0
1986-06-11,3.7083330154418945,3.7916669845581055,3.7083330154418945,3.7083330154418945,22800.0
1986-06-12,3.7083330154418945,3.7916669845581055,3.7083330154418945,3.7083330154418945,24900.0
1986-06-13,3.875,3.875,3.7083330154418945,3.7083330154418945,23400.0
1986-06-16,3.9166669845581055,3.9166669845581055,3.7916669845581055,3.875,17700.0
1986-06-17,3.6666669845581055,3.8333330154418945,3.625,3.8333330154418945,25800.0
1986-06-18,3.625,3.6666669845581055,3.5416669845581055,3.6666669845581055,36300.0
1986-06-19,3.5416669845581055,3.625,3.5,3.625,148500.0
1986-06-20,3.5,3.5416669845581055,3.4583330154418945,3.5416669845581055,16200.0
1986-06-23,3.3333330154418945,3.4583330154418945,3.3333330154418945,3.4583330154418945,66900.0
1986-06-24,3.2916669845581055,3.3333330154418945,3.25,3.3333330154418945,52500.0
1986-06-25,3.2916669845581055,3.3333330154418945,3.2083330154418945,3.2916669845581055,27600.0
1986-06-26,3.375,3.375,3.2916669845581055,3.2916669845581055,24900.0
1986-06-27,3.375,3.4166669845581055,3.3333330154418945,3.375,14400.0
1986-06-30,3.4166669845581055,3.5,3.3333330154418945,3.375,219300.0
1986-07-01,3.4166669845581055,3.4583330154418945,3.375,3.4166669845581055,64200.0
1986-07-02,3.4583330154418945,3.4583330154418945,3.375,3.4166669845581055,29700.0
1986-07-03,3.1666669845581055,3.3333330154418945,2.9583330154418945,3.3333330154418945,213000.0
1986-07-07,3.0416669845581055,3.1666669845581055,3.0416669845581055,3.1666669845581055,29400.0
1986-07-08,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.0833330154418945,31800.0
1986-07-09,3.2083330154418945,3.2083330154418945,3.0416669845581055,3.0833330154418945,15600.0
1986-07-10,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.1666669845581055,3600.0
1986-07-11,3.25,3.2916669845581055,3.1666669845581055,3.1666669845581055,19200.0
1986-07-14,3.25,3.25,3.25,3.25,3600.0
1986-07-15,3.125,3.2916669845581055,3.125,3.25,16800.0
1986-07-16,3.2083330154418945,3.2916669845581055,3.0833330154418945,3.125,24600.0
1986-07-17,3.1666669845581055,3.25,3.125,3.2083330154418945,2400.0
1986-07-18,3.125,3.125,3.0833330154418945,3.125,12000.0
1986-07-21,3.125,3.1666669845581055,3.0833330154418945,3.125,30900.0
1986-07-22,3.125,3.2083330154418945,3.125,3.125,2400.0
1986-07-23,3.25,3.4166669845581055,3.1666669845581055,3.1666669845581055,94800.0
1986-07-24,3.2916669845581055,3.3333330154418945,3.25,3.25,115500.0
1986-07-25,3.2916669845581055,3.2916669845581055,3.2916669845581055,3.2916669845581055,10500.0
1986-07-28,3.25,3.3333330154418945,3.25,3.2916669845581055,10200.0
1986-07-29,3.2083330154418945,3.25,3.2083330154418945,3.25,30600.0
1986-07-30,3.125,3.1666669845581055,3.125,3.1666669845581055,21000.0
1986-07-31,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.125,13200.0
1986-08-01,3.0833330154418945,3.0833330154418945,3.0833330154418945,3.0833330154418945,3000.0
1986-08-04,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.0833330154418945,20400.0
1986-08-05,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.0833330154418945,43200.0
1986-08-06,3.0,3.0416669845581055,3.0,3.0416669845581055,83400.0
1986-08-07,2.9583330154418945,3.0,2.9583330154418945,3.0,16500.0
1986-08-08,3.0,3.0416669845581055,3.0,3.0,68400.0
1986-08-11,2.9583330154418945,3.0416669845581055,2.9166669845581055,3.0,57600.0
1986-08-12,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9583330154418945,29100.0
1986-08-13,2.875,2.9166669845581055,2.7916669845581055,2.9166669845581055,90900.0
1986-08-14,2.8333330154418945,2.8333330154418945,2.8333330154418945,2.8333330154418945,99900.0
1986-08-15,2.9583330154418945,2.9583330154418945,2.8333330154418945,2.8333330154418945,62100.0
1986-08-18,2.9166669845581055,2.9583330154418945,2.9166669845581055,2.9583330154418945,5100.0
1986-08-19,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9166669845581055,4500.0
1986-08-20,2.9166669845581055,2.9583330154418945,2.9166669845581055,2.9583330154418945,52800.0
1986-08-21,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9166669845581055,6300.0
1986-08-22,3.0,3.0,2.9583330154418945,2.9583330154418945,3900.0
1986-08-25,2.8333330154418945,2.9583330154418945,2.8333330154418945,2.9583330154418945,253500.0
1986-08-26,2.9166669845581055,2.9166669845581055,2.7916669845581055,2.8333330154418945,24600.0
1986-08-27,2.875,2.9166669845581055,2.875,2.9166669845581055,7800.0
1986-08-28,2.875,2.875,2.875,2.875,4800.0
1986-08-29,2.875,2.9166669845581055,2.875,2.875,18900.0
1986-09-02,2.9166669845581055,2.9166669845581055,2.875,2.875,70800.0
1986-09-03,2.875,2.9166669845581055,2.875,2.9166669845581055,10800.0
1986-09-04,2.9166669845581055,2.9583330154418945,2.875,2.875,10500.0
1986-09-05,2.9166669845581055,2.9166669845581055,2.875,2.9166669845581055,18900.0
1986-09-08,2.875,2.9166669845581055,2.875,2.9166669845581055,9300.0
1986-09-09,2.9166669845581055,2.9166669845581055,2.8333330154418945,2.875,15900.0
1986-09-10,2.7916669845581055,2.9583330154418945,2.7916669845581055,2.9166669845581055,29100.0
1986-09-11,2.8333330154418945,2.8333330154418945,2.7916669845581055,2.7916669845581055,98100.0
1986-09-12,2.7916669845581055,2.8333330154418945,2.75,2.8333330154418945,9900.0
1986-09-15,2.75,2.7916669845581055,2.75,2.7916669845581055,21300.0
1986-09-16,2.5833330154418945,2.7083330154418945,2.5833330154418945,2.7083330154418945,197100.0
1986-09-17,2.625,2.625,2.5833330154418945,2.5833330154418945,15900.0
1986-09-18,2.625,2.6666669845581055,2.625,2.625,12300.0
1986-09-19,2.6666669845581055,2.6666669845581055,2.5833330154418945,2.625,74700.0
1986-09-22,2.625,2.6666669845581055,2.625,2.6666669845581055,9600.0
1986-09-23,2.5,2.6666669845581055,2.5,2.625,467700.0
1986-09-24,2.5,2.5416669845581055,2.5,2.5,137400.0
1986-09-25,2.4166669845581055,2.5416669845581055,2.3333330154418945,2.5,377100.0
1986-09-26,2.4583330154418945,2.4583330154418945,2.375,2.4166669845581055,35100.0
1986-09-29,2.4166669845581055,2.4583330154418945,2.4166669845581055,2.4583330154418945,57900.0
1986-09-30,2.625,2.625,2.4583330154418945,2.4583330154418945,11400.0
1986-10-01,2.625,2.625,2.625,2.625,3600.0
1986-10-02,2.5833330154418945,2.5833330154418945,2.5416669845581055,2.5833330154418945,6000.0
1986-10-03,2.5416669845581055,2.5833330154418945,2.5416669845581055,2.5833330154418945,5400.0
1986-10-06,2.7916669845581055,2.7916669845581055,2.5416669845581055,2.5416669845581055,24000.0
1986-10-07,2.9583330154418945,3.0833330154418945,2.875,2.875,168900.0
1986-10-08,2.8333330154418945,2.9166669845581055,2.8333330154418945,2.9166669845581055,111600.0
1986-10-09,2.7916669845581055,2.875,2.6666669845581055,2.8333330154418945,22200.0
1986-10-10,2.6666669845581055,2.7083330154418945,2.5833330154418945,2.7083330154418945,39600.0
1986-10-13,2.5833330154418945,2.6666669845581055,2.5833330154418945,2.6666669845581055,3900.0
1986-10-14,2.5,2.5833330154418945,2.5,2.5833330154418945,548100.0
1986-10-15,2.5416669845581055,2.5416669845581055,2.5,2.5,270600.0
1986-10-16,2.5833330154418945,2.5833330154418945,2.5833330154418945,2.5833330154418945,20400.0
1986-10-17,2.625,2.625,2.5416669845581055,2.5833330154418945,4800.0
1986-10-20,2.625,2.625,2.5833330154418945,2.625,9900.0
1986-10-21,2.625,2.6666669845581055,2.5416669845581055,2.625,435900.0
1986-10-22,2.5833330154418945,2.625,2.5833330154418945,2.625,7500.0
1986-10-23,2.625,2.625,2.5833330154418945,2.5833330154418945,8100.0
1986-10-24,2.5416669845581055,2.6666669845581055,2.5416669845581055,2.625,59400.0
1986-10-27,2.4583330154418945,2.5416669845581055,2.4583330154418945,2.5416669845581055,172200.0
1986-10-28,2.5833330154418945,2.5833330154418945,2.5416669845581055,2.5416669845581055,110400.0
1986-10-29,2.5833330154418945,2.625,2.5416669845581055,2.5833330154418945,113100.0
1986-10-30,2.625,2.6666669845581055,2.625,2.625,46800.0
1986-10-31,2.6666669845581055,2.7083330154418945,2.625,2.625,30000.0
1986-11-03,2.6666669845581055,2.6666669845581055,2.625,2.6666669845581055,18000.0
1986-11-04,2.7916669845581055,2.8333330154418945,2.6666669845581055,2.6666669845581055,94200.0
1986-11-05,3.1666669845581055,3.2083330154418945,2.8333330154418945,2.8333330154418945,180300.0
1986-11-06,3.4583330154418945,3.5,3.1666669845581055,3.1666669845581055,386400.0
1986-11-07,3.25,3.5,3.2083330154418945,3.4583330154418945,147300.0
1986-11-10,3.125,3.2916669845581055,2.9166669845581055,3.25,104700.0
1986-11-11,3.0833330154418945,3.125,3.0833330154418945,3.125,12300.0
1986-11-12,3.0,3.0416669845581055,3.0,3.0416669845581055,75000.0
1986-11-13,3.125,3.125,3.0,3.0,23700.0
1986-11-14,3.0416669845581055,3.1666669845581055,3.0416669845581055,3.125,40500.0
1986-11-17,3.125,3.125,3.0416669845581055,3.0416669845581055,28500.0
1986-11-18,3.125,3.1666669845581055,3.0833330154418945,3.125,43200.0
1986-11-19,3.0416669845581055,3.125,3.0416669845581055,3.125,19200.0
1986-11-20,3.0,3.0,2.9166669845581055,3.0,118200.0
1986-11-21,3.0,3.0416669845581055,2.9166669845581055,3.0,17400.0
1986-11-24,2.7916669845581055,2.9583330154418945,2.75,2.9583330154418945,33900.0
1986-11-25,2.7916669845581055,2.7916669845581055,2.7916669845581055,2.7916669845581055,42000.0
1986-11-26,2.9166669845581055,2.9166669845581055,2.7916669845581055,2.7916669845581055,19200.0
1986-11-28,2.8333330154418945,2.875,2.8333330154418945,2.875,16500.0
1986-12-01,2.875,2.875,2.875,2.875,12300.0
1986-12-02,2.8333330154418945,2.9166669845581055,2.8333330154418945,2.875,21000.0
1986-12-03,2.75,2.8333330154418945,2.6666669845581055,2.8333330154418945,1168200.0
1986-12-04,2.75,2.7916669845581055,2.75,2.75,14400.0
1986-12-05,2.7916669845581055,2.7916669845581055,2.75,2.75,23400.0
1986-12-08,2.75,2.7916669845581055,2.75,2.7916669845581055,20100.0
1986-12-09,2.75,2.8333330154418945,2.75,2.75,32400.0
1986-12-10,2.7916669845581055,2.7916669845581055,2.75,2.75,22200.0
1986-12-11,2.7083330154418945,2.7083330154418945,2.7083330154418945,2.7083330154418945,18000.0
1986-12-12,2.5833330154418945,2.7083330154418945,2.5833330154418945,2.7083330154418945,104400.0
1986-12-15,2.5416669845581055,2.5833330154418945,2.5416669845581055,2.5833330154418945,14100.0
1986-12-16,2.375,2.5,2.3333330154418945,2.5,77400.0
1986-12-17,2.4583330154418945,2.5416669845581055,2.4166669845581055,2.4166669845581055,67500.0
1986-12-18,2.3333330154418945,2.4583330154418945,2.3333330154418945,2.4583330154418945,53700.0
1986-12-19,2.4166669845581055,2.4166669845581055,2.2916669845581055,2.3333330154418945,67800.0
1986-12-22,2.4166669845581055,2.4166669845581055,2.2916669845581055,2.4166669845581055,56700.0
1986-12-23,2.3333330154418945,2.4583330154418945,2.3333330154418945,2.4166669845581055,68100.0
1986-12-24,2.375,2.4166669845581055,2.3333330154418945,2.3333330154418945,39000.0
1986-12-26,2.375,2.375,2.375,2.375,3600.0
1986-12-29,2.25,2.2916669845581055,2.25,2.2916669845581055,114000.0
1986-12-30,2.25,2.2916669845581055,2.2083330154418945,2.25,98400.0
1986-12-31,2.2083330154418945,2.2916669845581055,2.2083330154418945,2.25,148200.0
1987-01-02,2.25,2.3333330154418945,2.25,2.25,14100.0
1987-01-05,2.5,2.5,2.2916669845581055,2.2916669845581055,13500.0
1987-01-06,2.5,2.5416669845581055,2.375,2.5,17100.0
1987-01-07,2.6666669845581055,2.6666669845581055,2.5,2.5,81600.0
1987-01-08,2.625,2.6666669845581055,2.5833330154418945,2.6666669845581055,13500.0
1987-01-09,2.6666669845581055,2.6666669845581055,2.625,2.625,19800.0
1987-01-12,2.6666669845581055,2.7083330154418945,2.625,2.6666669845581055,82500.0
1987-01-13,2.6666669845581055,2.6666669845581055,2.625,2.6666669845581055,14700.0
1987-01-14,2.75,2.75,2.6666669845581055,2.6666669845581055,15300.0
1987-01-15,2.625,2.7083330154418945,2.5833330154418945,2.7083330154418945,78600.0
1987-01-16,2.5,2.5833330154418945,2.4166669845581055,2.5833330154418945,102000.0
1987-01-19,2.7083330154418945,2.7083330154418945,2.5,2.5,41400.0
1987-01-20,2.7083330154418945,2.75,2.625,2.7083330154418945,31800.0
1987-01-21,2.7083330154418945,2.8333330154418945,2.7083330154418945,2.7083330154418945,129300.0
1987-01-22,2.6666669845581055,2.75,2.5833330154418945,2.7083330154418945,27000.0
1987-01-23,2.7083330154418945,2.75,2.6666669845581055,2.6666669845581055,36600.0
1987-01-26,2.625,2.625,2.5833330154418945,2.625,13800.0
1987-01-27,2.6666669845581055,2.6666669845581055,2.625,2.625,12900.0
1987-01-28,2.5833330154418945,2.6666669845581055,2.5833330154418945,2.6666669845581055,281100.0
1987-01-29,2.5833330154418945,2.625,2.5833330154418945,2.5833330154418945,19800.0
1987-01-30,2.5833330154418945,2.625,2.5833330154418945,2.5833330154418945,4500.0
1987-02-02,2.5833330154418945,2.625,2.5833330154418945,2.5833330154418945,9600.0
1987-02-03,2.5833330154418945,2.5833330154418945,2.5833330154418945,2.5833330154418945,5700.0
1987-02-04,2.6666669845581055,2.7083330154418945,2.625,2.625,91200.0
1987-02-05,2.7083330154418945,2.7083330154418945,2.6666669845581055,2.6666669845581055,39600.0
1987-02-06,2.6666669845581055,2.7083330154418945,2.6666669845581055,2.7083330154418945,38700.0
1987-02-09,2.6666669845581055,2.6666669845581055,2.5833330154418945,2.6666669845581055,57600.0
1987-02-10,2.6666669845581055,2.6666669845581055,2.625,2.6666669845581055,45900.0
1987-02-11,2.875,2.875,2.6666669845581055,2.6666669845581055,225000.0
1987-02-12,2.8333330154418945,2.875,2.7916669845581055,2.875,40500.0
1987-02-13,2.75,2.8333330154418945,2.75,2.8333330154418945,18900.0
1987-02-17,2.7916669845581055,2.875,2.75,2.75,24300.0
1987-02-18,2.7916669845581055,2.8333330154418945,2.75,2.7916669845581055,28200.0
1987-02-19,2.8333330154418945,2.8333330154418945,2.7916669845581055,2.7916669845581055,52800.0
1987-02-20,2.75,2.8333330154418945,2.75,2.8333330154418945,30300.0
1987-02-23,2.625,2.75,2.625,2.75,14700.0
1987-02-24,2.5416669845581055,2.6666669845581055,2.5416669845581055,2.625,11700.0
1987-02-25,2.5416669845581055,2.5416669845581055,2.4166669845581055,2.5416669845581055,10500.0
1987-02-26,2.5416669845581055,2.6666669845581055,2.5416669845581055,2.5416669845581055,43200.0
1987-02-27,2.5416669845581055,2.625,2.5416669845581055,2.5416669845581055,3600.0
1987-03-02,2.4583330154418945,2.625,2.4166669845581055,2.5416669845581055,44400.0
1987-03-03,2.4583330154418945,2.5,2.4166669845581055,2.4583330154418945,54300.0
1987-03-04,2.5416669845581055,2.5416669845581055,2.4583330154418945,2.4583330154418945,46500.0
1987-03-05,2.4583330154418945,2.5416669845581055,2.4583330154418945,2.5416669845581055,43500.0
1987-03-06,2.6666669845581055,2.6666669845581055,2.4583330154418945,2.4583330154418945,46500.0
1987-03-09,2.5833330154418945,2.625,2.5833330154418945,2.625,7500.0
1987-03-10,2.625,2.625,2.5416669845581055,2.5833330154418945,23700.0
1987-03-11,2.5833330154418945,2.625,2.5833330154418945,2.625,6000.0
1987-03-12,2.625,2.625,2.5833330154418945,2.5833330154418945,15600.0
1987-03-13,2.625,2.625,2.5833330154418945,2.625,20400.0
1987-03-16,2.5,2.625,2.5,2.625,226500.0
1987-03-17,2.375,2.5,2.3333330154418945,2.5,277500.0
1987-03-18,2.375,2.4166669845581055,2.3333330154418945,2.375,156300.0
1987-03-19,2.4583330154418945,2.4583330154418945,2.375,2.375,161400.0
1987-03-20,2.4583330154418945,2.5,2.4583330154418945,2.4583330154418945,16200.0
1987-03-23,2.5416669845581055,2.5416669845581055,2.4583330154418945,2.4583330154418945,10500.0
1987-03-24,2.4166669845581055,2.5,2.4166669845581055,2.5,113700.0
1987-03-25,2.4583330154418945,2.5,2.4583330154418945,2.4583330154418945,18300.0
1987-03-26,2.5,2.5,2.4166669845581055,2.4583330154418945,41100.0
1987-03-27,2.4166669845581055,2.5416669845581055,2.4166669845581055,2.5,23400.0
1987-03-30,2.4166669845581055,2.4166669845581055,2.375,2.4166669845581055,30000.0
1987-03-31,2.375,2.4583330154418945,2.375,2.4166669845581055,65100.0
1987-04-01,2.3333330154418945,2.375,2.3333330154418945,2.375,11400.0
1987-04-02,2.375,2.5416669845581055,2.375,2.375,33300.0
1987-04-03,2.4166669845581055,2.4583330154418945,2.375,2.375,15000.0
1987-04-06,2.4583330154418945,2.5416669845581055,2.4583330154418945,2.4583330154418945,109800.0
1987-04-07,2.5,2.5416669845581055,2.4583330154418945,2.4583330154418945,25200.0
1987-04-08,2.4583330154418945,2.5,2.4583330154418945,2.5,41700.0
1987-04-09,2.375,2.5416669845581055,2.375,2.4583330154418945,166200.0
1987-04-10,2.375,2.4583330154418945,2.375,2.375,12600.0
1987-04-13,2.3333330154418945,2.4583330154418945,2.3333330154418945,2.375,17100.0
1987-04-14,2.4583330154418945,2.4583330154418945,2.3333330154418945,2.3333330154418945,23400.0
1987-04-15,2.4583330154418945,2.4583330154418945,2.4166669845581055,2.4583330154418945,4800.0
1987-04-16,2.375,2.4166669845581055,2.375,2.4166669845581055,4200.0
1987-04-20,2.375,2.375,2.375,2.375,7500.0
1987-04-21,2.375,2.375,2.375,2.375,18600.0
1987-04-22,2.375,2.4583330154418945,2.375,2.375,58800.0
1987-04-23,2.375,2.4166669845581055,2.375,2.375,48000.0
1987-04-24,2.3333330154418945,2.3333330154418945,2.3333330154418945,2.3333330154418945,13500.0
1987-04-27,2.4166669845581055,2.4166669845581055,2.3333330154418945,2.3333330154418945,18900.0
1987-04-28,2.3333330154418945,2.4166669845581055,2.3333330154418945,2.4166669845581055,41400.0
1987-04-29,2.25,2.3333330154418945,2.25,2.3333330154418945,4800.0
1987-04-30,2.3333330154418945,2.375,2.2916669845581055,2.2916669845581055,30600.0
1987-05-01,2.2916669845581055,2.2916669845581055,2.2083330154418945,2.2916669845581055,12900.0
1987-05-04,2.3333330154418945,2.3333330154418945,2.25,2.2916669845581055,11100.0
1987-05-05,2.3333330154418945,2.375,2.3333330154418945,2.3333330154418945,6600.0
1987-05-06,2.2083330154418945,2.3333330154418945,2.2083330154418945,2.3333330154418945,30000.0
1987-05-07,2.1666669845581055,2.2083330154418945,2.125,2.2083330154418945,149100.0
1987-05-08,2.3333330154418945,2.3333330154418945,2.125,2.1666669845581055,317700.0
1987-05-11,2.3333330154418945,2.4166669845581055,2.2916669845581055,2.3333330154418945,64200.0
1987-05-12,2.375,2.375,2.25,2.3333330154418945,50100.0
1987-05-13,2.3333330154418945,2.4166669845581055,2.2916669845581055,2.375,26400.0
1987-05-14,2.25,2.2916669845581055,2.25,2.2916669845581055,14100.0
1987-05-15,2.3333330154418945,2.3333330154418945,2.25,2.25,21300.0
1987-05-18,2.3333330154418945,2.3333330154418945,2.2916669845581055,2.3333330154418945,64500.0
1987-05-19,2.3333330154418945,2.3333330154418945,2.3333330154418945,2.3333330154418945,15900.0
1987-05-20,2.25,2.3333330154418945,2.25,2.3333330154418945,5400.0
1987-05-21,2.25,2.2916669845581055,2.25,2.25,12300.0
1987-05-22,2.2083330154418945,2.2916669845581055,2.2083330154418945,2.25,45300.0
1987-05-26,2.3333330154418945,2.3333330154418945,2.2083330154418945,2.2083330154418945,23400.0
1987-05-27,2.25,2.3333330154418945,2.25,2.3333330154418945,29400.0
1987-05-28,2.25,2.2916669845581055,2.25,2.25,23100.0
1987-05-29,2.25,2.3333330154418945,2.25,2.25,18600.0
1987-06-01,2.4583330154418945,2.5,2.25,2.25,110100.0
1987-06-02,2.375,2.4166669845581055,2.3333330154418945,2.4166669845581055,33300.0
1987-06-03,2.3333330154418945,2.4583330154418945,2.3333330154418945,2.375,22500.0
1987-06-04,2.3333330154418945,2.375,2.3333330154418945,2.3333330154418945,17100.0
1987-06-05,2.6666669845581055,2.6666669845581055,2.3333330154418945,2.3333330154418945,353700.0
1987-06-08,3.0,3.0833330154418945,2.7083330154418945,2.7083330154418945,261600.0
1987-06-09,2.875,3.0833330154418945,2.8333330154418945,3.0,204000.0
1987-06-10,2.7916669845581055,2.9166669845581055,2.7916669845581055,2.875,54600.0
1987-06-11,2.875,2.875,2.7916669845581055,2.7916669845581055,84000.0
1987-06-12,2.8333330154418945,2.875,2.7916669845581055,2.875,38700.0
1987-06-15,3.0833330154418945,3.125,3.0416669845581055,3.0416669845581055,223800.0
1987-06-16,2.9583330154418945,3.1666669845581055,2.9166669845581055,3.0833330154418945,100500.0
1987-06-17,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9583330154418945,61500.0
1987-06-18,2.9166669845581055,3.0,2.9166669845581055,2.9583330154418945,28500.0
1987-06-19,3.2083330154418945,3.2916669845581055,2.9583330154418945,2.9583330154418945,118800.0
1987-06-22,3.375,3.4166669845581055,3.2083330154418945,3.2083330154418945,190800.0
1987-06-23,3.2916669845581055,3.4583330154418945,3.2916669845581055,3.375,89700.0
1987-06-24,3.125,3.3333330154418945,3.0833330154418945,3.2916669845581055,71400.0
1987-06-25,3.0833330154418945,3.2083330154418945,3.0833330154418945,3.125,59100.0
1987-06-26,3.2916669845581055,3.2916669845581055,3.0416669845581055,3.0833330154418945,114000.0
1987-06-29,3.3333330154418945,3.3333330154418945,3.1666669845581055,3.2916669845581055,119700.0
1987-06-30,3.3333330154418945,3.375,3.25,3.3333330154418945,86400.0
1987-07-01,3.375,3.375,3.2916669845581055,3.3333330154418945,149400.0
1987-07-02,3.5416669845581055,3.5416669845581055,3.3333330154418945,3.375,179700.0
1987-07-06,3.6666669845581055,3.7083330154418945,3.4583330154418945,3.5416669845581055,152100.0
1987-07-07,3.5,3.6666669845581055,3.5,3.6666669845581055,127200.0
1987-07-08,3.375,3.4583330154418945,3.375,3.4583330154418945,70500.0
1987-07-09,3.3333330154418945,3.3333330154418945,3.2083330154418945,3.3333330154418945,124800.0
1987-07-10,3.2083330154418945,3.2916669845581055,3.1666669845581055,3.2916669845581055,26400.0
1987-07-13,3.2083330154418945,3.2916669845581055,3.2083330154418945,3.2083330154418945,29700.0
1987-07-14,3.1666669845581055,3.25,3.1666669845581055,3.2083330154418945,35400.0
1987-07-15,3.25,3.3333330154418945,3.1666669845581055,3.1666669845581055,152400.0
1987-07-16,3.4166669845581055,3.4166669845581055,3.3333330154418945,3.3333330154418945,66300.0
1987-07-17,3.375,3.4166669845581055,3.3333330154418945,3.4166669845581055,34500.0
1987-07-20,3.2916669845581055,3.375,3.2916669845581055,3.375,33000.0
1987-07-21,3.25,3.3333330154418945,3.25,3.2916669845581055,69000.0
1987-07-22,3.0833330154418945,3.2916669845581055,3.0833330154418945,3.25,53700.0
1987-07-23,3.0,3.125,3.0,3.0833330154418945,73800.0
1987-07-24,3.0416669845581055,3.125,3.0,3.0,16200.0
1987-07-27,3.0833330154418945,3.0833330154418945,3.0416669845581055,3.0416669845581055,24300.0
1987-07-28,2.9583330154418945,3.0833330154418945,2.9166669845581055,3.0833330154418945,50100.0
1987-07-29,3.0,3.0416669845581055,2.9583330154418945,2.9583330154418945,24000.0
1987-07-30,3.0,3.0,2.9583330154418945,3.0,20700.0
1987-07-31,3.0,3.0416669845581055,2.9583330154418945,3.0,31200.0
1987-08-03,3.125,3.125,3.0,3.0,28800.0
1987-08-04,3.2083330154418945,3.2916669845581055,3.1666669845581055,3.1666669845581055,49200.0
1987-08-05,3.0833330154418945,3.2083330154418945,3.0833330154418945,3.2083330154418945,47100.0
1987-08-06,3.0833330154418945,3.1666669845581055,3.0416669845581055,3.0833330154418945,38400.0
1987-08-07,3.0833330154418945,3.125,3.0416669845581055,3.0833330154418945,9600.0
1987-08-10,3.125,3.1666669845581055,3.0416669845581055,3.0833330154418945,26100.0
1987-08-11,3.0,3.125,2.9583330154418945,3.125,28500.0
1987-08-12,2.9583330154418945,3.0416669845581055,2.9583330154418945,3.0,47100.0
1987-08-13,2.9166669845581055,2.9583330154418945,2.875,2.9583330154418945,31500.0
1987-08-14,2.9166669845581055,2.9583330154418945,2.875,2.9166669845581055,21600.0
1987-08-17,2.9583330154418945,2.9583330154418945,2.875,2.9166669845581055,14100.0
1987-08-18,2.875,3.0,2.875,2.9583330154418945,39600.0
1987-08-19,2.875,2.9166669845581055,2.8333330154418945,2.875,11700.0
1987-08-20,2.8333330154418945,2.9166669845581055,2.7916669845581055,2.875,17400.0
1987-08-21,2.875,2.9583330154418945,2.75,2.8333330154418945,63600.0
1987-08-24,2.875,2.9166669845581055,2.7916669845581055,2.875,13800.0
1987-08-25,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9166669845581055,30300.0
1987-08-26,2.9166669845581055,2.9583330154418945,2.875,2.9583330154418945,33300.0
1987-08-27,3.1666669845581055,3.1666669845581055,2.9166669845581055,2.9166669845581055,307200.0
1987-08-28,3.5833330154418945,3.5833330154418945,3.1666669845581055,3.1666669845581055,190200.0
1987-08-31,3.2916669845581055,3.5416669845581055,3.25,3.5416669845581055,144600.0
1987-09-01,3.3333330154418945,3.5833330154418945,3.2916669845581055,3.2916669845581055,362400.0
1987-09-02,3.2916669845581055,3.3333330154418945,3.25,3.3333330154418945,23100.0
1987-09-03,3.2916669845581055,3.3333330154418945,3.2083330154418945,3.2916669845581055,23700.0
1987-09-04,3.125,3.3333330154418945,3.0833330154418945,3.2916669845581055,46200.0
1987-09-08,2.9583330154418945,3.0833330154418945,2.875,3.0833330154418945,42300.0
1987-09-09,3.0,3.0833330154418945,2.9166669845581055,2.9583330154418945,16800.0
1987-09-10,3.2083330154418945,3.2083330154418945,2.9583330154418945,3.0,73800.0
1987-09-11,3.1666669845581055,3.2916669845581055,3.125,3.2083330154418945,52200.0
1987-09-14,3.0,3.2083330154418945,2.9583330154418945,3.1666669845581055,33300.0
1987-09-15,2.9583330154418945,3.0,2.9166669845581055,3.0,62700.0
1987-09-16,3.0416669845581055,3.0833330154418945,2.9166669845581055,2.9583330154418945,28200.0
1987-09-17,3.0,3.0416669845581055,3.0,3.0416669845581055,20100.0
1987-09-18,2.9583330154418945,3.0833330154418945,2.9583330154418945,3.0,34500.0
1987-09-21,3.0416669845581055,3.0416669845581055,3.0,3.0,10200.0
1987-09-22,3.0833330154418945,3.0833330154418945,3.0,3.0416669845581055,20100.0
1987-09-23,3.0416669845581055,3.0833330154418945,3.0,3.0833330154418945,10200.0
1987-09-24,3.0,3.0416669845581055,3.0,3.0416669845581055,10500.0
1987-09-25,3.0,3.0,2.9583330154418945,3.0,7800.0
1987-09-28,2.9583330154418945,2.9583330154418945,2.875,2.9583330154418945,36600.0
1987-09-29,2.9166669845581055,2.9166669845581055,2.9166669845581055,2.9166669845581055,3600.0
1987-09-30,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9166669845581055,7500.0
1987-10-01,2.9166669845581055,2.9583330154418945,2.875,2.9583330154418945,18300.0
1987-10-02,2.9166669845581055,2.9583330154418945,2.875,2.9166669845581055,14700.0
1987-10-05,2.9166669845581055,3.0,2.875,2.9166669845581055,90000.0
1987-10-06,2.7916669845581055,2.9583330154418945,2.75,2.9166669845581055,104700.0
1987-10-07,2.7916669845581055,2.875,2.7916669845581055,2.7916669845581055,40500.0
1987-10-08,2.6666669845581055,2.7916669845581055,2.6666669845581055,2.7916669845581055,18300.0
1987-10-09,2.7083330154418945,2.7083330154418945,2.6666669845581055,2.6666669845581055,6900.0
1987-10-12,2.5416669845581055,2.6666669845581055,2.4583330154418945,2.6666669845581055,24000.0
1987-10-13,2.6666669845581055,2.7083330154418945,2.5833330154418945,2.5833330154418945,40800.0
1987-10-14,2.625,2.625,2.5416669845581055,2.625,40500.0
1987-10-15,2.5833330154418945,2.6666669845581055,2.5833330154418945,2.625,31200.0
1987-10-16,2.5,2.5833330154418945,2.4583330154418945,2.5833330154418945,29700.0
1987-10-19,1.875,2.4166669845581055,1.875,2.4166669845581055,92700.0
1987-10-20,1.5416669845581055,1.8333330154418945,1.5,1.8333330154418945,200100.0
1987-10-21,1.9166669845581055,2.0833330154418945,1.9166669845581055,1.9166669845581055,165300.0
1987-10-22,1.7916669845581055,1.9583330154418945,1.6666669845581055,1.9166669845581055,115800.0
1987-10-23,1.6666669845581055,1.875,1.5416669845581055,1.7916669845581055,105900.0
1987-10-26,1.5416669845581055,1.5416669845581055,1.375,1.5416669845581055,196800.0
1987-10-27,1.4583330154418945,1.6666669845581055,1.3333330154418945,1.5416669845581055,148200.0
1987-10-28,1.5,1.5416669845581055,1.4166669845581055,1.4583330154418945,93900.0
1987-10-29,1.5,1.5833330154418945,1.4583330154418945,1.5,67500.0
1987-10-30,1.6666669845581055,1.6666669845581055,1.625,1.625,103200.0
1987-11-02,1.6666669845581055,1.75,1.5416669845581055,1.6666669845581055,53100.0
1987-11-03,1.5833330154418945,1.625,1.5416669845581055,1.625,13200.0
1987-11-04,1.6666669845581055,1.6666669845581055,1.5416669845581055,1.5833330154418945,31800.0
1987-11-05,1.625,1.625,1.5833330154418945,1.625,56100.0
1987-11-06,1.625,1.6666669845581055,1.625,1.625,16200.0
1987-11-09,1.6666669845581055,1.7916669845581055,1.6666669845581055,1.6666669845581055,18600.0
1987-11-10,1.6666669845581055,1.6666669845581055,1.625,1.6666669845581055,14400.0
1987-11-11,1.6666669845581055,1.6666669845581055,1.625,1.6666669845581055,6000.0
1987-11-12,1.6666669845581055,1.75,1.625,1.6666669845581055,65400.0
1987-11-13,1.6666669845581055,1.6666669845581055,1.6666669845581055,1.6666669845581055,900.0
1987-11-16,1.5,1.6666669845581055,1.5,1.6666669845581055,95400.0
1987-11-17,1.5416669845581055,1.5833330154418945,1.4583330154418945,1.5,13500.0
1987-11-18,1.5,1.5,1.4583330154418945,1.5,26700.0
1987-11-19,1.4583330154418945,1.5,1.4583330154418945,1.5,4800.0
1987-11-20,1.5416669845581055,1.5416669845581055,1.4166669845581055,1.4583330154418945,24900.0
1987-11-23,1.5,1.5416669845581055,1.5,1.5416669845581055,23400.0
1987-11-24,1.5833330154418945,1.5833330154418945,1.5,1.5,6000.0
1987-11-25,1.5,1.5833330154418945,1.5,1.5833330154418945,84900.0
1987-11-27,1.5416669845581055,1.5833330154418945,1.5,1.5,72000.0
1987-11-30,1.4583330154418945,1.5,1.4166669845581055,1.5,27900.0
1987-12-01,1.3333330154418945,1.4583330154418945,1.25,1.4583330154418945,29100.0
1987-12-02,1.25,1.375,1.25,1.3333330154418945,52500.0
1987-12-03,1.125,1.2083330154418945,1.0,1.2083330154418945,131400.0
1987-12-04,1.25,1.25,1.125,1.125,135000.0
1987-12-07,1.125,1.25,1.125,1.25,50400.0
1987-12-08,1.1666669845581055,1.1666669845581055,1.125,1.125,77400.0
1987-12-09,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.1666669845581055,64200.0
1987-12-10,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,115800.0
1987-12-11,1.2083330154418945,1.2083330154418945,1.125,1.125,42300.0
1987-12-14,1.25,1.25,1.1666669845581055,1.2083330154418945,87300.0
1987-12-15,1.2083330154418945,1.25,1.1666669845581055,1.25,63900.0
1987-12-16,1.2083330154418945,1.25,1.1666669845581055,1.2083330154418945,69300.0
1987-12-17,1.2083330154418945,1.25,1.125,1.2083330154418945,147000.0
1987-12-18,1.2083330154418945,1.2083330154418945,1.125,1.2083330154418945,58800.0
1987-12-21,1.3333330154418945,1.3333330154418945,1.1666669845581055,1.2083330154418945,75900.0
1987-12-22,1.3333330154418945,1.3333330154418945,1.25,1.3333330154418945,45900.0
1987-12-23,1.375,1.375,1.2916669845581055,1.3333330154418945,105000.0
1987-12-24,1.625,1.625,1.4166669845581055,1.4166669845581055,33600.0
1987-12-28,1.4166669845581055,1.625,1.4166669845581055,1.625,54900.0
1987-12-29,1.25,1.4166669845581055,1.25,1.4166669845581055,62700.0
1987-12-30,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.2916669845581055,101700.0
1987-12-31,1.2083330154418945,1.375,1.2083330154418945,1.2916669845581055,168900.0
1988-01-04,1.3333330154418945,1.375,1.2916669845581055,1.2916669845581055,84000.0
1988-01-05,1.25,1.3333330154418945,1.25,1.3333330154418945,18300.0
1988-01-06,1.2916669845581055,1.2916669845581055,1.25,1.25,36000.0
1988-01-07,1.25,1.3333330154418945,1.25,1.2916669845581055,31800.0
1988-01-08,1.25,1.3333330154418945,1.25,1.25,7500.0
1988-01-11,1.25,1.25,1.1666669845581055,1.25,23700.0
1988-01-12,1.2083330154418945,1.25,1.1666669845581055,1.25,20100.0
1988-01-13,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.2083330154418945,20700.0
1988-01-14,1.25,1.25,1.1666669845581055,1.1666669845581055,14400.0
1988-01-15,1.25,1.2916669845581055,1.25,1.25,7200.0
1988-01-18,1.2083330154418945,1.25,1.2083330154418945,1.25,22500.0
1988-01-19,1.2916669845581055,1.2916669845581055,1.25,1.25,5100.0
1988-01-20,1.4166669845581055,1.4166669845581055,1.3333330154418945,1.3333330154418945,13500.0
1988-01-21,1.3333330154418945,1.375,1.3333330154418945,1.375,15600.0
1988-01-22,1.375,1.375,1.3333330154418945,1.3333330154418945,32100.0
1988-01-25,1.2916669845581055,1.375,1.2916669845581055,1.375,2400.0
1988-01-26,1.25,1.2916669845581055,1.25,1.2916669845581055,3000.0
1988-01-27,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,15000.0
1988-01-28,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,0.0
1988-01-29,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,3900.0
1988-02-01,1.2083330154418945,1.25,1.2083330154418945,1.25,21600.0
1988-02-02,1.2916669845581055,1.2916669845581055,1.2083330154418945,1.2083330154418945,34500.0
1988-02-03,1.25,1.2916669845581055,1.25,1.2916669845581055,2400.0
1988-02-04,1.25,1.2916669845581055,1.25,1.25,27600.0
1988-02-05,1.25,1.25,1.25,1.25,1200.0
1988-02-08,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,30600.0
1988-02-09,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.2083330154418945,51900.0
1988-02-10,1.2083330154418945,1.25,1.2083330154418945,1.2083330154418945,35700.0
1988-02-11,1.25,1.25,1.2083330154418945,1.2083330154418945,900.0
1988-02-12,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.2083330154418945,8100.0
1988-02-16,1.2916669845581055,1.2916669845581055,1.25,1.25,10800.0
1988-02-17,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,12000.0
1988-02-18,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.3333330154418945,4500.0
1988-02-19,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,3300.0
1988-02-22,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,7200.0
1988-02-23,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,8700.0
1988-02-24,1.25,1.2916669845581055,1.25,1.2916669845581055,3900.0
1988-02-25,1.25,1.2916669845581055,1.25,1.25,22500.0
1988-02-26,1.25,1.2916669845581055,1.25,1.25,22200.0
1988-02-29,1.3333330154418945,1.375,1.2916669845581055,1.2916669845581055,44100.0
1988-03-01,1.3333330154418945,1.375,1.2916669845581055,1.3333330154418945,63300.0
1988-03-02,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,17700.0
1988-03-03,1.25,1.2916669845581055,1.2083330154418945,1.2916669845581055,186600.0
1988-03-04,1.4166669845581055,1.4166669845581055,1.2083330154418945,1.25,309900.0
1988-03-07,1.3333330154418945,1.4166669845581055,1.3333330154418945,1.4166669845581055,36900.0
1988-03-08,1.4583330154418945,1.5,1.375,1.375,115800.0
1988-03-09,1.375,1.4583330154418945,1.375,1.4583330154418945,12000.0
1988-03-10,1.3333330154418945,1.375,1.3333330154418945,1.375,10800.0
1988-03-11,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4166669845581055,19800.0
1988-03-14,1.375,1.4166669845581055,1.375,1.4166669845581055,48900.0
1988-03-15,1.3333330154418945,1.4166669845581055,1.2916669845581055,1.375,25800.0
1988-03-16,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,3600.0
1988-03-17,1.25,1.2916669845581055,1.25,1.2916669845581055,20100.0
1988-03-18,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,16500.0
1988-03-21,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.3333330154418945,14100.0
1988-03-22,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,3000.0
1988-03-23,1.3333330154418945,1.375,1.2916669845581055,1.3333330154418945,78900.0
1988-03-24,1.375,1.375,1.25,1.3333330154418945,59100.0
1988-03-25,1.3333330154418945,1.4583330154418945,1.3333330154418945,1.375,63900.0
1988-03-28,1.2916669845581055,1.2916669845581055,1.25,1.2916669845581055,14700.0
1988-03-29,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.2916669845581055,5400.0
1988-03-30,1.25,1.25,1.25,1.25,10800.0
1988-03-31,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,4800.0
1988-04-04,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,7500.0
1988-04-05,1.25,1.3333330154418945,1.25,1.2916669845581055,14400.0
1988-04-06,1.2916669845581055,1.3333330154418945,1.25,1.25,19500.0
1988-04-07,1.3333330154418945,1.375,1.2916669845581055,1.2916669845581055,121800.0
1988-04-08,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.3333330154418945,46200.0
1988-04-11,1.3333330154418945,1.375,1.3333330154418945,1.3333330154418945,6300.0
1988-04-12,1.3333330154418945,1.375,1.2916669845581055,1.3333330154418945,66000.0
1988-04-13,1.2916669845581055,1.2916669845581055,1.25,1.2916669845581055,12000.0
1988-04-14,1.2916669845581055,1.2916669845581055,1.25,1.2916669845581055,3000.0
1988-04-15,1.3333330154418945,1.3333330154418945,1.2083330154418945,1.2916669845581055,111600.0
1988-04-18,1.25,1.2916669845581055,1.25,1.2916669845581055,18600.0
1988-04-19,1.2916669845581055,1.2916669845581055,1.25,1.25,24600.0
1988-04-20,1.3333330154418945,1.3333330154418945,1.25,1.2916669845581055,42300.0
1988-04-21,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.3333330154418945,12000.0
1988-04-22,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,2700.0
1988-04-25,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,39900.0
1988-04-26,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,45300.0
1988-04-27,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,6000.0
1988-04-28,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,25500.0
1988-04-29,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,7200.0
1988-05-02,1.25,1.3333330154418945,1.25,1.3333330154418945,141600.0
1988-05-03,1.3333330154418945,1.3333330154418945,1.25,1.25,350400.0
1988-05-04,1.3333330154418945,1.375,1.3333330154418945,1.3333330154418945,66000.0
1988-05-05,1.3333330154418945,1.375,1.3333330154418945,1.3333330154418945,8700.0
1988-05-06,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,111900.0
1988-05-09,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,25800.0
1988-05-10,1.375,1.4166669845581055,1.2916669845581055,1.3333330154418945,462000.0
1988-05-11,1.3333330154418945,1.375,1.2916669845581055,1.375,18000.0
1988-05-12,1.4583330154418945,1.5,1.2916669845581055,1.3333330154418945,123000.0
1988-05-13,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4583330154418945,103500.0
1988-05-16,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4583330154418945,19800.0
1988-05-17,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4583330154418945,31200.0
1988-05-18,1.5416669845581055,1.5416669845581055,1.4166669845581055,1.4583330154418945,158100.0
1988-05-19,1.5416669845581055,1.5416669845581055,1.5,1.5416669845581055,112500.0
1988-05-20,1.7083330154418945,1.7083330154418945,1.5,1.5416669845581055,149100.0
1988-05-23,1.7083330154418945,1.75,1.6666669845581055,1.7083330154418945,258300.0
1988-05-24,1.75,1.75,1.6666669845581055,1.7083330154418945,174600.0
1988-05-25,1.7083330154418945,1.75,1.6666669845581055,1.75,22800.0
1988-05-26,1.7083330154418945,1.75,1.6666669845581055,1.7083330154418945,31500.0
1988-05-27,1.75,1.75,1.6666669845581055,1.7083330154418945,145200.0
1988-05-31,1.7916669845581055,1.7916669845581055,1.7083330154418945,1.75,80400.0
1988-06-01,1.7916669845581055,1.8333330154418945,1.75,1.7916669845581055,69000.0
1988-06-02,1.75,1.875,1.7083330154418945,1.7916669845581055,82200.0
1988-06-03,1.8333330154418945,1.8333330154418945,1.7083330154418945,1.75,53100.0
1988-06-06,1.875,1.875,1.7916669845581055,1.8333330154418945,122400.0
1988-06-07,2.0,2.0,1.875,1.875,58500.0
1988-06-08,2.0416669845581055,2.125,2.0,2.0,98700.0
1988-06-09,2.0833330154418945,2.0833330154418945,1.9583330154418945,2.0416669845581055,91800.0
1988-06-10,2.3333330154418945,2.375,2.0833330154418945,2.0833330154418945,334200.0
1988-06-13,2.2916669845581055,2.375,2.25,2.3333330154418945,153300.0
1988-06-14,2.25,2.3333330154418945,2.2083330154418945,2.2916669845581055,99000.0
1988-06-15,2.2916669845581055,2.2916669845581055,2.125,2.25,49200.0
1988-06-16,2.2083330154418945,2.2916669845581055,2.1666669845581055,2.2916669845581055,67500.0
1988-06-17,2.25,2.25,2.1666669845581055,2.2083330154418945,38100.0
1988-06-20,2.25,2.2916669845581055,2.2083330154418945,2.25,32100.0
1988-06-21,2.2083330154418945,2.2916669845581055,2.1666669845581055,2.25,25500.0
1988-06-22,2.1666669845581055,2.25,2.1666669845581055,2.2083330154418945,36300.0
1988-06-23,2.0833330154418945,2.1666669845581055,2.0833330154418945,2.1666669845581055,38700.0
1988-06-24,2.0,2.0416669845581055,1.875,2.0416669845581055,106800.0
1988-06-27,2.125,2.125,2.0,2.0,30600.0
1988-06-28,2.0833330154418945,2.125,2.0833330154418945,2.125,17400.0
1988-06-29,2.125,2.125,2.0833330154418945,2.0833330154418945,5700.0
1988-06-30,2.0833330154418945,2.125,2.0833330154418945,2.125,4500.0
1988-07-01,2.0833330154418945,2.0833330154418945,2.0833330154418945,2.0833330154418945,8700.0
1988-07-05,2.0416669845581055,2.125,2.0,2.0833330154418945,32100.0
1988-07-06,2.0,2.0,1.9583330154418945,2.0,39000.0
1988-07-07,1.875,1.9583330154418945,1.875,1.9583330154418945,20700.0
1988-07-08,1.9583330154418945,2.0416669845581055,1.875,1.875,150000.0
1988-07-11,1.9166669845581055,1.9583330154418945,1.875,1.9583330154418945,36000.0
1988-07-12,1.9583330154418945,1.9583330154418945,1.9166669845581055,1.9166669845581055,21900.0
1988-07-13,2.0,2.0416669845581055,1.8333330154418945,1.9583330154418945,87900.0
1988-07-14,2.0,2.1666669845581055,1.9583330154418945,2.0,160200.0
1988-07-15,2.0416669845581055,2.0833330154418945,2.0,2.0,22200.0
1988-07-18,1.9583330154418945,2.0,1.9166669845581055,2.0,55200.0
1988-07-19,2.0,2.0,1.9583330154418945,1.9583330154418945,57900.0
1988-07-20,2.0,2.0,1.9166669845581055,2.0,50700.0
1988-07-21,1.9583330154418945,2.0,1.9166669845581055,2.0,50700.0
1988-07-22,2.0,2.0,1.9166669845581055,1.9583330154418945,29400.0
1988-07-25,2.0,2.0,1.9583330154418945,2.0,7200.0
1988-07-26,1.9583330154418945,1.9583330154418945,1.9583330154418945,1.9583330154418945,6300.0
1988-07-27,2.0,2.0,1.9583330154418945,1.9583330154418945,33900.0
1988-07-28,2.0,2.0,2.0,2.0,300.0
1988-07-29,2.0,2.0,2.0,2.0,2700.0
1988-08-01,2.0416669845581055,2.0416669845581055,1.9583330154418945,2.0,122700.0
1988-08-02,2.0,2.0416669845581055,2.0,2.0416669845581055,29700.0
1988-08-03,2.0,2.0416669845581055,1.9166669845581055,2.0,14100.0
1988-08-04,2.25,2.375,1.9583330154418945,2.0,413100.0
1988-08-05,2.1666669845581055,2.25,2.0416669845581055,2.25,166200.0
1988-08-08,2.0,2.1666669845581055,2.0,2.1666669845581055,16800.0
1988-08-09,2.0,2.0,2.0,2.0,46500.0
1988-08-10,1.9583330154418945,2.0,1.9583330154418945,2.0,43800.0
1988-08-11,1.9583330154418945,2.0,1.9583330154418945,1.9583330154418945,24600.0
1988-08-12,2.0,2.0,1.9583330154418945,1.9583330154418945,23700.0
1988-08-15,1.9583330154418945,2.0,1.9583330154418945,2.0,14700.0
1988-08-16,1.9166669845581055,1.9583330154418945,1.875,1.9583330154418945,51900.0
1988-08-17,1.9166669845581055,1.9583330154418945,1.9166669845581055,1.9166669845581055,15300.0
1988-08-18,1.875,1.9166669845581055,1.875,1.9166669845581055,18000.0
1988-08-19,1.875,1.9166669845581055,1.875,1.875,46200.0
1988-08-22,1.8333330154418945,1.875,1.8333330154418945,1.875,99000.0
1988-08-23,2.0,2.0,1.875,1.875,29400.0
1988-08-24,1.9583330154418945,2.0416669845581055,1.9583330154418945,2.0,21000.0
1988-08-25,1.9166669845581055,1.9166669845581055,1.875,1.9166669845581055,21000.0
1988-08-26,1.875,1.875,1.8333330154418945,1.875,4500.0
1988-08-29,1.9166669845581055,1.9166669845581055,1.875,1.875,8700.0
1988-08-30,1.9166669845581055,1.9166669845581055,1.875,1.9166669845581055,9600.0
1988-08-31,1.9583330154418945,1.9583330154418945,1.875,1.9166669845581055,9900.0
1988-09-01,1.9583330154418945,1.9583330154418945,1.9166669845581055,1.9583330154418945,16500.0
1988-09-02,2.0,2.0,1.9583330154418945,1.9583330154418945,31500.0
1988-09-06,2.125,2.1666669845581055,2.0,2.0,103500.0
1988-09-07,2.0416669845581055,2.0833330154418945,2.0,2.0833330154418945,20100.0
1988-09-08,2.0416669845581055,2.0833330154418945,2.0,2.0416669845581055,20100.0
1988-09-09,1.9166669845581055,2.0416669845581055,1.9166669845581055,2.0416669845581055,33000.0
1988-09-12,1.9166669845581055,1.9166669845581055,1.9166669845581055,1.9166669845581055,8400.0
1988-09-13,1.75,1.9583330154418945,1.75,1.9166669845581055,79800.0
1988-09-14,1.8333330154418945,1.9166669845581055,1.7916669845581055,1.7916669845581055,87600.0
1988-09-15,1.9166669845581055,2.0,1.875,1.875,39600.0
1988-09-16,1.875,1.875,1.8333330154418945,1.875,4200.0
1988-09-19,1.875,1.875,1.8333330154418945,1.875,27300.0
1988-09-20,1.8333330154418945,1.875,1.75,1.875,30900.0
1988-09-21,1.875,1.875,1.8333330154418945,1.8333330154418945,12900.0
1988-09-22,1.9166669845581055,1.9166669845581055,1.8333330154418945,1.875,21900.0
1988-09-23,1.9166669845581055,1.9166669845581055,1.7916669845581055,1.9166669845581055,46200.0
1988-09-26,1.7916669845581055,1.8333330154418945,1.7916669845581055,1.8333330154418945,14400.0
1988-09-27,1.75,1.8333330154418945,1.75,1.7916669845581055,41100.0
1988-09-28,1.8333330154418945,1.875,1.7916669845581055,1.7916669845581055,17700.0
1988-09-29,1.875,1.875,1.875,1.875,22500.0
1988-09-30,1.7916669845581055,1.875,1.75,1.875,18900.0
1988-10-03,1.7083330154418945,1.75,1.7083330154418945,1.75,32400.0
1988-10-04,1.6666669845581055,1.7083330154418945,1.625,1.7083330154418945,34500.0
1988-10-05,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.6666669845581055,35100.0
1988-10-06,1.7083330154418945,1.75,1.6666669845581055,1.7083330154418945,10200.0
1988-10-07,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.7083330154418945,29400.0
1988-10-10,1.7083330154418945,1.75,1.6666669845581055,1.7083330154418945,7200.0
1988-10-11,1.5833330154418945,1.6666669845581055,1.5416669845581055,1.6666669845581055,40200.0
1988-10-12,1.625,1.6666669845581055,1.625,1.625,12300.0
1988-10-13,1.6666669845581055,1.6666669845581055,1.5833330154418945,1.625,36900.0
1988-10-14,1.7083330154418945,1.7083330154418945,1.5,1.6666669845581055,46500.0
1988-10-17,1.6666669845581055,1.6666669845581055,1.625,1.6666669845581055,19500.0
1988-10-18,1.7083330154418945,1.7083330154418945,1.5,1.6666669845581055,147900.0
1988-10-19,1.5416669845581055,1.6666669845581055,1.5416669845581055,1.6666669845581055,35100.0
1988-10-20,1.5833330154418945,1.5833330154418945,1.5833330154418945,1.5833330154418945,1200.0
1988-10-21,1.625,1.625,1.5833330154418945,1.5833330154418945,10200.0
1988-10-24,1.7083330154418945,1.7083330154418945,1.625,1.625,19800.0
1988-10-25,1.5833330154418945,1.6666669845581055,1.5833330154418945,1.6666669845581055,14400.0
1988-10-26,1.5833330154418945,1.6666669845581055,1.5833330154418945,1.5833330154418945,40200.0
1988-10-27,1.625,1.625,1.5416669845581055,1.5833330154418945,30900.0
1988-10-28,1.5416669845581055,1.625,1.5416669845581055,1.625,29400.0
1988-10-31,1.625,1.625,1.5,1.5416669845581055,27300.0
1988-11-01,1.625,1.625,1.625,1.625,2700.0
1988-11-02,1.5416669845581055,1.625,1.5416669845581055,1.625,30900.0
1988-11-03,1.5416669845581055,1.5416669845581055,1.5,1.5416669845581055,19800.0
1988-11-04,1.5416669845581055,1.5416669845581055,1.5416669845581055,1.5416669845581055,18300.0
1988-11-07,1.5,1.5416669845581055,1.5,1.5416669845581055,5700.0
1988-11-08,1.5416669845581055,1.5416669845581055,1.4583330154418945,1.5,20400.0
1988-11-09,1.5,1.5416669845581055,1.4583330154418945,1.5416669845581055,4500.0
1988-11-10,1.5,1.5,1.4583330154418945,1.5,11100.0
1988-11-11,1.4583330154418945,1.5,1.4583330154418945,1.5,19800.0
1988-11-14,1.4166669845581055,1.4583330154418945,1.375,1.4583330154418945,26700.0
1988-11-15,1.375,1.4166669845581055,1.3333330154418945,1.4166669845581055,71400.0
1988-11-16,1.3333330154418945,1.375,1.2916669845581055,1.375,62100.0
1988-11-17,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,7500.0
1988-11-18,1.3333330154418945,1.3333330154418945,1.25,1.3333330154418945,41700.0
1988-11-21,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,45000.0
1988-11-22,1.3333330154418945,1.375,1.3333330154418945,1.3333330154418945,105300.0
1988-11-23,1.2916669845581055,1.3333330154418945,1.2083330154418945,1.3333330154418945,84600.0
1988-11-25,1.25,1.3333330154418945,1.25,1.2916669845581055,1800.0
1988-11-28,1.25,1.2916669845581055,1.1666669845581055,1.25,75600.0
1988-11-29,1.25,1.2916669845581055,1.2083330154418945,1.25,37500.0
1988-11-30,1.25,1.2916669845581055,1.25,1.25,16200.0
1988-12-01,1.2916669845581055,1.3333330154418945,1.25,1.25,18000.0
1988-12-02,1.2916669845581055,1.375,1.2916669845581055,1.2916669845581055,44400.0
1988-12-05,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,6900.0
1988-12-06,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.3333330154418945,50100.0
1988-12-07,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.3333330154418945,9300.0
1988-12-08,1.2916669845581055,1.3333330154418945,1.25,1.3333330154418945,33000.0
1988-12-09,1.2083330154418945,1.2916669845581055,1.2083330154418945,1.2916669845581055,27000.0
1988-12-12,1.25,1.2916669845581055,1.2083330154418945,1.2083330154418945,17400.0
1988-12-13,1.25,1.2916669845581055,1.25,1.25,13800.0
1988-12-14,1.2083330154418945,1.2916669845581055,1.1666669845581055,1.25,28500.0
1988-12-15,1.2083330154418945,1.25,1.1666669845581055,1.2083330154418945,31500.0
1988-12-16,1.2916669845581055,1.2916669845581055,1.25,1.25,9900.0
1988-12-19,1.2083330154418945,1.25,1.1666669845581055,1.25,114900.0
1988-12-20,1.2916669845581055,1.3333330154418945,1.2083330154418945,1.2083330154418945,219000.0
1988-12-21,1.2916669845581055,1.2916669845581055,1.25,1.2916669845581055,12900.0
1988-12-22,1.2916669845581055,1.3333330154418945,1.25,1.2916669845581055,34200.0
1988-12-23,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,16200.0
1988-12-27,1.25,1.2916669845581055,1.25,1.2916669845581055,16200.0
1988-12-28,1.25,1.2916669845581055,1.25,1.25,60900.0
1988-12-29,1.25,1.25,1.2083330154418945,1.25,66000.0
1988-12-30,1.2916669845581055,1.2916669845581055,1.25,1.25,94200.0
1989-01-03,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,10800.0
1989-01-04,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,20700.0
1989-01-05,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,13200.0
1989-01-06,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,3600.0
1989-01-09,1.25,1.2916669845581055,1.25,1.2916669845581055,9900.0
1989-01-10,1.25,1.25,1.25,1.25,0.0
1989-01-11,1.25,1.25,1.2083330154418945,1.25,11400.0
1989-01-12,1.25,1.25,1.25,1.25,3600.0
1989-01-13,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,8100.0
1989-01-16,1.2916669845581055,1.3333330154418945,1.25,1.2916669845581055,8100.0
1989-01-17,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,4200.0
1989-01-18,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,9600.0
1989-01-19,1.25,1.25,1.25,1.25,18300.0
1989-01-20,1.2916669845581055,1.2916669845581055,1.25,1.25,109200.0
1989-01-23,1.2083330154418945,1.25,1.2083330154418945,1.25,20700.0
1989-01-24,1.25,1.2916669845581055,1.2083330154418945,1.2083330154418945,28800.0
1989-01-25,1.25,1.25,1.2083330154418945,1.25,60300.0
1989-01-26,1.25,1.2916669845581055,1.2083330154418945,1.25,78600.0
1989-01-27,1.2083330154418945,1.25,1.2083330154418945,1.25,28800.0
1989-01-30,1.25,1.2916669845581055,1.2083330154418945,1.2083330154418945,108900.0
1989-01-31,1.25,1.25,1.2083330154418945,1.25,34500.0
1989-02-01,1.25,1.2916669845581055,1.1666669845581055,1.25,189300.0
1989-02-02,1.3333330154418945,1.3333330154418945,1.25,1.25,48600.0
1989-02-03,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,7500.0
1989-02-06,1.2916669845581055,1.2916669845581055,1.25,1.2916669845581055,18000.0
1989-02-07,1.3333330154418945,1.3333330154418945,1.25,1.2916669845581055,92100.0
1989-02-08,1.4583330154418945,1.4583330154418945,1.375,1.375,129900.0
1989-02-09,1.4583330154418945,1.5,1.4166669845581055,1.4583330154418945,114600.0
1989-02-10,1.375,1.4166669845581055,1.375,1.4166669845581055,22500.0
1989-02-13,1.4166669845581055,1.4166669845581055,1.375,1.375,16800.0
1989-02-14,1.375,1.4166669845581055,1.375,1.4166669845581055,22800.0
1989-02-15,1.4166669845581055,1.4166669845581055,1.375,1.375,11100.0
1989-02-16,1.625,1.625,1.4583330154418945,1.4583330154418945,56400.0
1989-02-17,1.5416669845581055,1.625,1.5416669845581055,1.625,48300.0
1989-02-21,1.4583330154418945,1.5833330154418945,1.4583330154418945,1.5416669845581055,14700.0
1989-02-22,1.4166669845581055,1.5,1.4166669845581055,1.4583330154418945,10500.0
1989-02-23,1.5,1.5,1.4166669845581055,1.4166669845581055,7800.0
1989-02-24,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4583330154418945,15000.0
1989-02-27,1.5,1.5416669845581055,1.4583330154418945,1.4583330154418945,25200.0
1989-02-28,1.5,1.5416669845581055,1.5,1.5,8100.0
1989-03-01,1.5,1.5,1.4583330154418945,1.5,27000.0
1989-03-02,1.5,1.5416669845581055,1.5,1.5,12900.0
1989-03-03,1.5,1.5,1.4583330154418945,1.5,9300.0
1989-03-06,1.5,1.5416669845581055,1.4583330154418945,1.5,59700.0
1989-03-07,1.5,1.5,1.4583330154418945,1.5,26400.0
1989-03-08,1.4583330154418945,1.5,1.4583330154418945,1.5,16800.0
1989-03-09,1.4583330154418945,1.5,1.4583330154418945,1.4583330154418945,45600.0
1989-03-10,1.5416669845581055,1.5416669845581055,1.4583330154418945,1.4583330154418945,58800.0
1989-03-13,1.5416669845581055,1.5416669845581055,1.4583330154418945,1.5416669845581055,32700.0
1989-03-14,1.5,1.5,1.5,1.5,5400.0
1989-03-15,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,27900.0
1989-03-16,1.5,1.5,1.5,1.5,22500.0
1989-03-17,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,9300.0
1989-03-20,1.5,1.5416669845581055,1.4583330154418945,1.4583330154418945,27600.0
1989-03-21,1.5416669845581055,1.5416669845581055,1.5416669845581055,1.5416669845581055,11700.0
1989-03-22,1.625,1.6666669845581055,1.5833330154418945,1.5833330154418945,65100.0
1989-03-23,1.5833330154418945,1.625,1.5,1.625,107100.0
1989-03-27,1.5416669845581055,1.5833330154418945,1.5416669845581055,1.5833330154418945,6300.0
1989-03-28,1.5416669845581055,1.5416669845581055,1.5,1.5416669845581055,66900.0
1989-03-29,1.5416669845581055,1.5416669845581055,1.4583330154418945,1.5416669845581055,17700.0
1989-03-30,1.5,1.5416669845581055,1.4583330154418945,1.5416669845581055,27900.0
1989-03-31,1.5,1.5,1.4583330154418945,1.5,3900.0
1989-04-03,1.5416669845581055,1.5416669845581055,1.5,1.5,10500.0
1989-04-04,1.4583330154418945,1.5833330154418945,1.4583330154418945,1.5416669845581055,21300.0
1989-04-05,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,10500.0
1989-04-06,1.4583330154418945,1.5,1.4583330154418945,1.4583330154418945,15300.0
1989-04-07,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4583330154418945,5700.0
1989-04-10,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4583330154418945,11100.0
1989-04-11,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4166669845581055,24000.0
1989-04-12,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4583330154418945,11700.0
1989-04-13,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,10500.0
1989-04-14,1.5,1.5,1.4583330154418945,1.4583330154418945,13500.0
1989-04-17,1.5,1.5,1.5,1.5,49500.0
1989-04-18,1.5416669845581055,1.5833330154418945,1.4583330154418945,1.5,20700.0
1989-04-19,1.5833330154418945,1.5833330154418945,1.5,1.5416669845581055,19200.0
1989-04-20,1.4583330154418945,1.5416669845581055,1.4583330154418945,1.5416669845581055,31800.0
1989-04-21,1.5,1.5,1.4583330154418945,1.4583330154418945,18900.0
1989-04-24,1.4583330154418945,1.5,1.4583330154418945,1.5,6300.0
1989-04-25,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,16500.0
1989-04-26,1.4583330154418945,1.5,1.4583330154418945,1.4583330154418945,35400.0
1989-04-27,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4583330154418945,85200.0
1989-04-28,1.5416669845581055,1.5416669845581055,1.4166669845581055,1.4166669845581055,41100.0
1989-05-01,1.6666669845581055,1.6666669845581055,1.5,1.5416669845581055,71400.0
1989-05-02,1.5833330154418945,1.625,1.5833330154418945,1.625,28200.0
1989-05-03,1.5833330154418945,1.625,1.5833330154418945,1.5833330154418945,23100.0
1989-05-04,1.5833330154418945,1.5833330154418945,1.5833330154418945,1.5833330154418945,1800.0
1989-05-05,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5833330154418945,18000.0
1989-05-08,1.625,1.625,1.5416669845581055,1.5833330154418945,18600.0
1989-05-09,1.625,1.625,1.5833330154418945,1.625,15300.0
1989-05-10,1.625,1.625,1.5833330154418945,1.625,30900.0
1989-05-11,1.5416669845581055,1.625,1.5416669845581055,1.625,14700.0
1989-05-12,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5416669845581055,17100.0
1989-05-15,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5833330154418945,6600.0
1989-05-16,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5833330154418945,4800.0
1989-05-17,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5833330154418945,32700.0
1989-05-18,1.5416669845581055,1.5833330154418945,1.5416669845581055,1.5833330154418945,12900.0
1989-05-19,1.5,1.5416669845581055,1.5,1.5416669845581055,32100.0
1989-05-22,1.5,1.5,1.4583330154418945,1.5,17400.0
1989-05-23,1.4583330154418945,1.5,1.4583330154418945,1.5,26700.0
1989-05-24,1.5,1.5,1.4583330154418945,1.4583330154418945,21600.0
1989-05-25,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,4500.0
1989-05-26,1.4583330154418945,1.5,1.4583330154418945,1.4583330154418945,2100.0
1989-05-30,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4583330154418945,12600.0
1989-05-31,1.5,1.5,1.5,1.5,12000.0
1989-06-01,1.625,1.625,1.4583330154418945,1.5,444000.0
1989-06-02,1.625,1.625,1.5833330154418945,1.625,41100.0
1989-06-05,1.5833330154418945,1.625,1.5833330154418945,1.625,18600.0
1989-06-06,1.625,1.7083330154418945,1.5833330154418945,1.5833330154418945,93300.0
1989-06-07,1.5833330154418945,1.625,1.5833330154418945,1.625,8100.0
1989-06-08,1.5416669845581055,1.625,1.5,1.5833330154418945,14700.0
1989-06-09,1.5416669845581055,1.5416669845581055,1.5,1.5416669845581055,25200.0
1989-06-12,1.6666669845581055,1.8333330154418945,1.5833330154418945,1.5833330154418945,227700.0
1989-06-13,1.7916669845581055,1.7916669845581055,1.6666669845581055,1.6666669845581055,54600.0
1989-06-14,1.7083330154418945,1.8333330154418945,1.7083330154418945,1.7916669845581055,65100.0
1989-06-15,1.625,1.75,1.625,1.7083330154418945,26400.0
1989-06-16,1.625,1.6666669845581055,1.625,1.625,15900.0
1989-06-19,1.75,1.8333330154418945,1.625,1.625,57300.0
1989-06-20,1.7083330154418945,1.75,1.7083330154418945,1.75,63900.0
1989-06-21,1.75,1.7916669845581055,1.7083330154418945,1.7083330154418945,74100.0
1989-06-22,1.7083330154418945,1.75,1.625,1.75,86700.0
1989-06-23,1.6666669845581055,1.75,1.6666669845581055,1.7083330154418945,62400.0
1989-06-26,1.7083330154418945,1.7916669845581055,1.6666669845581055,1.6666669845581055,35700.0
1989-06-27,1.7083330154418945,1.75,1.6666669845581055,1.7083330154418945,68700.0
1989-06-28,1.6666669845581055,1.7083330154418945,1.6666669845581055,1.7083330154418945,13800.0
1989-06-29,1.6666669845581055,1.7083330154418945,1.6666669845581055,1.6666669845581055,23700.0
1989-06-30,1.5,1.6666669845581055,1.5,1.6666669845581055,59100.0
1989-07-03,1.5416669845581055,1.5833330154418945,1.5416669845581055,1.5416669845581055,36600.0
1989-07-05,1.5833330154418945,1.5833330154418945,1.5833330154418945,1.5833330154418945,1800.0
1989-07-06,1.6666669845581055,1.7083330154418945,1.5833330154418945,1.5833330154418945,16200.0
1989-07-07,1.6666669845581055,1.7083330154418945,1.5833330154418945,1.6666669845581055,39000.0
1989-07-10,1.6666669845581055,1.6666669845581055,1.625,1.6666669845581055,9600.0
1989-07-11,1.625,1.625,1.5833330154418945,1.625,11100.0
1989-07-12,1.625,1.625,1.625,1.625,52500.0
1989-07-13,1.625,1.625,1.5833330154418945,1.625,10800.0
1989-07-14,1.6666669845581055,1.6666669845581055,1.5833330154418945,1.625,16800.0
1989-07-17,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.6666669845581055,22800.0
1989-07-18,1.6666669845581055,1.6666669845581055,1.6666669845581055,1.6666669845581055,24000.0
1989-07-19,1.625,1.6666669845581055,1.625,1.6666669845581055,15900.0
1989-07-20,1.6666669845581055,1.6666669845581055,1.625,1.625,18300.0
1989-07-21,1.625,1.6666669845581055,1.625,1.6666669845581055,19200.0
1989-07-24,1.625,1.625,1.625,1.625,0.0
1989-07-25,1.6666669845581055,1.7083330154418945,1.6666669845581055,1.6666669845581055,34800.0
1989-07-26,1.6666669845581055,1.6666669845581055,1.6666669845581055,1.6666669845581055,24600.0
1989-07-27,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.6666669845581055,28200.0
1989-07-28,1.6666669845581055,1.75,1.6666669845581055,1.7083330154418945,16500.0
1989-07-31,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.6666669845581055,48900.0
1989-08-01,1.6666669845581055,1.75,1.6666669845581055,1.7083330154418945,57900.0
1989-08-02,1.625,1.6666669845581055,1.625,1.6666669845581055,14700.0
1989-08-03,1.5833330154418945,1.5833330154418945,1.5833330154418945,1.5833330154418945,1200.0
1989-08-04,1.5833330154418945,1.625,1.5833330154418945,1.5833330154418945,27600.0
1989-08-07,1.5416669845581055,1.5833330154418945,1.5416669845581055,1.5833330154418945,51300.0
1989-08-08,1.5,1.5416669845581055,1.5,1.5416669845581055,34500.0
1989-08-09,1.5416669845581055,1.5416669845581055,1.4583330154418945,1.5,31800.0
1989-08-10,1.5833330154418945,1.5833330154418945,1.5,1.5416669845581055,82200.0
1989-08-11,1.5416669845581055,1.5416669845581055,1.5416669845581055,1.5416669845581055,2400.0
1989-08-14,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5416669845581055,13800.0
1989-08-15,1.625,1.625,1.5833330154418945,1.5833330154418945,21300.0
1989-08-16,1.5833330154418945,1.5833330154418945,1.5833330154418945,1.5833330154418945,4500.0
1989-08-17,1.5416669845581055,1.5833330154418945,1.5416669845581055,1.5833330154418945,15900.0
1989-08-18,1.5,1.5416669845581055,1.5,1.5416669845581055,18300.0
1989-08-21,1.5416669845581055,1.5416669845581055,1.5,1.5,213000.0
1989-08-22,1.5,1.5,1.5,1.5,3300.0
1989-08-23,1.5416669845581055,1.5833330154418945,1.5416669845581055,1.5416669845581055,28500.0
1989-08-24,1.5416669845581055,1.5833330154418945,1.5416669845581055,1.5416669845581055,18300.0
1989-08-25,1.5416669845581055,1.625,1.5416669845581055,1.5416669845581055,45900.0
1989-08-28,1.5416669845581055,1.5833330154418945,1.5416669845581055,1.5416669845581055,15300.0
1989-08-29,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5416669845581055,12000.0
1989-08-30,1.5416669845581055,1.5833330154418945,1.5,1.5833330154418945,42300.0
1989-08-31,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5416669845581055,10800.0
1989-09-01,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5833330154418945,25800.0
1989-09-05,1.5,1.5833330154418945,1.5,1.5833330154418945,13800.0
1989-09-06,1.5,1.5416669845581055,1.5,1.5,57300.0
1989-09-07,1.5,1.5,1.5,1.5,3000.0
1989-09-08,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,2400.0
1989-09-11,1.4166669845581055,1.5,1.4166669845581055,1.4583330154418945,57600.0
1989-09-12,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4166669845581055,28500.0
1989-09-13,1.5416669845581055,1.5416669845581055,1.5,1.5,45300.0
1989-09-14,1.5,1.5416669845581055,1.5,1.5416669845581055,35100.0
1989-09-15,1.5,1.5,1.4583330154418945,1.5,3300.0
1989-09-18,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4583330154418945,5100.0
1989-09-19,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,600.0
1989-09-20,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4166669845581055,14100.0
1989-09-21,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,600.0
1989-09-22,1.4583330154418945,1.5,1.4166669845581055,1.4166669845581055,44400.0
1989-09-25,1.4166669845581055,1.5,1.4166669845581055,1.4583330154418945,30900.0
1989-09-26,1.4583330154418945,1.4583330154418945,1.375,1.4166669845581055,45000.0
1989-09-27,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,3300.0
1989-09-28,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4166669845581055,21300.0
1989-09-29,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,30300.0
1989-10-02,1.5416669845581055,1.625,1.4583330154418945,1.4583330154418945,143700.0
1989-10-03,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5416669845581055,15000.0
1989-10-04,1.5416669845581055,1.5416669845581055,1.5416669845581055,1.5416669845581055,2100.0
1989-10-05,1.6666669845581055,1.7083330154418945,1.5416669845581055,1.5416669845581055,129300.0
1989-10-06,1.6666669845581055,1.7083330154418945,1.6666669845581055,1.6666669845581055,41700.0
1989-10-09,1.6666669845581055,1.6666669845581055,1.625,1.6666669845581055,2100.0
1989-10-10,1.6666669845581055,1.6666669845581055,1.6666669845581055,1.6666669845581055,76500.0
1989-10-11,1.6666669845581055,1.7083330154418945,1.625,1.6666669845581055,72600.0
1989-10-12,1.6666669845581055,1.7083330154418945,1.6666669845581055,1.6666669845581055,21300.0
1989-10-13,1.625,1.7083330154418945,1.625,1.6666669845581055,84600.0
1989-10-16,1.5833330154418945,1.5833330154418945,1.4583330154418945,1.5833330154418945,84600.0
1989-10-17,1.5833330154418945,1.625,1.5416669845581055,1.5833330154418945,43800.0
1989-10-18,1.625,1.625,1.5833330154418945,1.5833330154418945,14100.0
1989-10-19,1.625,1.625,1.625,1.625,13200.0
1989-10-20,1.5833330154418945,1.625,1.5833330154418945,1.625,55500.0
1989-10-23,1.5833330154418945,1.5833330154418945,1.5,1.5833330154418945,18000.0
1989-10-24,1.4166669845581055,1.5416669845581055,1.4166669845581055,1.5416669845581055,19800.0
1989-10-25,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,1800.0
1989-10-26,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4166669845581055,6900.0
1989-10-27,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4166669845581055,3000.0
1989-10-30,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,9600.0
1989-10-31,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,2100.0
1989-11-01,1.375,1.375,1.2916669845581055,1.375,39900.0
1989-11-02,1.375,1.4166669845581055,1.375,1.375,12300.0
1989-11-03,1.5416669845581055,1.5416669845581055,1.4166669845581055,1.4166669845581055,18000.0
1989-11-06,1.375,1.5,1.375,1.5,26700.0
1989-11-07,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4166669845581055,5100.0
1989-11-08,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,76800.0
1989-11-09,1.4583330154418945,1.4583330154418945,1.375,1.4166669845581055,17700.0
1989-11-10,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,0.0
1989-11-13,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,1200.0
1989-11-14,1.375,1.4166669845581055,1.375,1.4166669845581055,12900.0
1989-11-15,1.375,1.4166669845581055,1.3333330154418945,1.375,42900.0
1989-11-16,1.375,1.375,1.375,1.375,7500.0
1989-11-17,1.4166669845581055,1.4166669845581055,1.3333330154418945,1.375,14400.0
1989-11-20,1.4166669845581055,1.4166669845581055,1.375,1.4166669845581055,28500.0
1989-11-21,1.4166669845581055,1.5,1.4166669845581055,1.4166669845581055,37500.0
1989-11-22,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,0.0
1989-11-24,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,0.0
1989-11-27,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4166669845581055,6300.0
1989-11-28,1.375,1.4166669845581055,1.375,1.4166669845581055,40800.0
1989-11-29,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.3333330154418945,24000.0
1989-11-30,1.25,1.3333330154418945,1.25,1.3333330154418945,16500.0
1989-12-01,1.3333330154418945,1.3333330154418945,1.2083330154418945,1.25,50100.0
1989-12-04,1.2916669845581055,1.2916669845581055,1.25,1.2916669845581055,9600.0
1989-12-05,1.25,1.2916669845581055,1.25,1.2916669845581055,9000.0
1989-12-06,1.2916669845581055,1.2916669845581055,1.25,1.25,16200.0
1989-12-07,1.2916669845581055,1.2916669845581055,1.2083330154418945,1.2916669845581055,22200.0
1989-12-08,1.25,1.25,1.25,1.25,20400.0
1989-12-11,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,15900.0
1989-12-12,1.2083330154418945,1.25,1.2083330154418945,1.2083330154418945,32700.0
1989-12-13,1.1666669845581055,1.25,1.1666669845581055,1.2083330154418945,20700.0
1989-12-14,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.1666669845581055,9600.0
1989-12-15,1.25,1.2916669845581055,1.25,1.25,28500.0
1989-12-18,1.25,1.2916669845581055,1.125,1.25,41100.0
1989-12-19,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,3900.0
1989-12-20,1.25,1.25,1.2083330154418945,1.2083330154418945,79200.0
1989-12-21,1.2083330154418945,1.25,1.2083330154418945,1.25,35100.0
1989-12-22,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.2083330154418945,18300.0
1989-12-26,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,20400.0
1989-12-27,1.125,1.1666669845581055,1.125,1.1666669845581055,15000.0
1989-12-28,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.1666669845581055,57600.0
1989-12-29,1.125,1.1666669845581055,1.0833330154418945,1.1666669845581055,75900.0
1990-01-02,1.1666669845581055,1.1666669845581055,1.125,1.125,9900.0
1990-01-03,1.125,1.1666669845581055,1.0833330154418945,1.1666669845581055,26100.0
1990-01-04,1.125,1.125,1.0833330154418945,1.125,16200.0
1990-01-05,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,6000.0
1990-01-08,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,17400.0
1990-01-09,1.2083330154418945,1.25,1.2083330154418945,1.2083330154418945,11400.0
1990-01-10,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,17400.0
1990-01-11,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.2083330154418945,2400.0
1990-01-12,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,66900.0
1990-01-15,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,17700.0
1990-01-16,1.125,1.1666669845581055,1.125,1.1666669845581055,2100.0
1990-01-17,1.125,1.125,1.125,1.125,1500.0
1990-01-18,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.125,6000.0
1990-01-19,1.125,1.125,1.0833330154418945,1.0833330154418945,16800.0
1990-01-22,1.0833330154418945,1.125,1.0833330154418945,1.125,15600.0
1990-01-23,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,7500.0
1990-01-24,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,6000.0
1990-01-25,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,22200.0
1990-01-26,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,36000.0
1990-01-29,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,13500.0
1990-01-30,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,53400.0
1990-01-31,0.9583330154418945,1.0416669845581055,0.9583330154418945,1.0416669845581055,13200.0
1990-02-01,1.0,1.0,0.9583330154418945,0.9583330154418945,23100.0
1990-02-02,1.0833330154418945,1.125,1.0,1.0,24600.0
1990-02-05,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,0.0
1990-02-06,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,0.0
1990-02-07,1.0,1.0416669845581055,0.9583330154418945,1.0416669845581055,21300.0
1990-02-08,1.0,1.0,0.9583330154418945,1.0,28200.0
1990-02-09,1.0,1.0,0.9583330154418945,1.0,12900.0
1990-02-12,1.0,1.0,0.9583330154418945,1.0,31800.0
1990-02-13,1.0,1.0,1.0,1.0,15900.0
1990-02-14,1.0,1.0,0.9583330154418945,1.0,4500.0
1990-02-15,0.9583330154418945,1.0,0.9583330154418945,1.0,15000.0
1990-02-16,1.0,1.0,0.9583330154418945,0.9583330154418945,7500.0
1990-02-20,1.0,1.0,1.0,1.0,3600.0
1990-02-21,1.0,1.0,0.9583330154418945,1.0,1500.0
1990-02-22,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,2700.0
1990-02-23,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,19500.0
1990-02-26,0.7916669845581055,0.875,0.7916669845581055,0.875,77700.0
1990-02-27,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,9600.0
1990-02-28,0.875,0.875,0.875,0.875,4200.0
1990-03-01,0.875,0.875,0.8333330154418945,0.875,25500.0
1990-03-02,0.875,0.875,0.8333330154418945,0.875,34500.0
1990-03-05,0.9166669845581055,0.9166669845581055,0.8333330154418945,0.875,12900.0
1990-03-06,0.875,0.9166669845581055,0.875,0.9166669845581055,10800.0
1990-03-07,0.9583330154418945,0.9583330154418945,0.875,0.875,23100.0
1990-03-08,0.9583330154418945,1.0,0.9583330154418945,0.9583330154418945,10500.0
1990-03-09,0.875,0.9583330154418945,0.875,0.9583330154418945,9900.0
1990-03-12,0.875,0.875,0.875,0.875,300.0
1990-03-13,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,3000.0
1990-03-14,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,14100.0
1990-03-15,0.875,0.9166669845581055,0.875,0.9166669845581055,15600.0
1990-03-16,0.9166669845581055,0.9166669845581055,0.875,0.875,13800.0
1990-03-19,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,5700.0
1990-03-20,1.0833330154418945,1.0833330154418945,0.9583330154418945,0.9583330154418945,27900.0
1990-03-21,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,8700.0
1990-03-22,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,15000.0
1990-03-23,0.9583330154418945,1.0416669845581055,0.9583330154418945,1.0416669845581055,7500.0
1990-03-26,0.9166669845581055,1.0,0.9166669845581055,0.9583330154418945,20100.0
1990-03-27,1.0,1.0,0.9583330154418945,0.9583330154418945,11700.0
1990-03-28,1.0416669845581055,1.0416669845581055,0.9583330154418945,1.0,15300.0
1990-03-29,1.0,1.0416669845581055,1.0,1.0416669845581055,8100.0
1990-03-30,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,3600.0
1990-04-02,1.0,1.0,1.0,1.0,7500.0
1990-04-03,0.9583330154418945,1.0,0.9583330154418945,1.0,1500.0
1990-04-04,0.9583330154418945,1.0,0.9583330154418945,0.9583330154418945,24900.0
1990-04-05,0.875,0.9166669845581055,0.875,0.9166669845581055,18600.0
1990-04-06,0.9166669845581055,0.9166669845581055,0.875,0.875,1500.0
1990-04-09,0.875,0.875,0.875,0.875,13500.0
1990-04-10,0.875,0.875,0.875,0.875,12900.0
1990-04-11,0.875,0.875,0.875,0.875,12900.0
1990-04-12,0.8333330154418945,0.875,0.8333330154418945,0.875,165600.0
1990-04-16,0.875,0.875,0.8333330154418945,0.8333330154418945,40500.0
1990-04-17,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,301800.0
1990-04-18,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,23100.0
1990-04-19,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,79500.0
1990-04-20,0.875,0.875,0.875,0.875,20100.0
1990-04-23,0.9583330154418945,0.9583330154418945,0.8333330154418945,0.875,542400.0
1990-04-24,0.9583330154418945,1.0,0.9166669845581055,0.9583330154418945,22200.0
1990-04-25,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,4500.0
1990-04-26,1.0,1.0416669845581055,0.9583330154418945,0.9583330154418945,25500.0
1990-04-27,0.9583330154418945,1.0416669845581055,0.9583330154418945,1.0,3300.0
1990-04-30,1.0,1.0,0.9583330154418945,0.9583330154418945,33300.0
1990-05-01,1.0,1.0,1.0,1.0,31800.0
1990-05-02,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,5400.0
1990-05-03,0.875,0.9166669845581055,0.875,0.9166669845581055,8400.0
1990-05-04,0.875,0.875,0.8333330154418945,0.875,141900.0
1990-05-07,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,2400.0
1990-05-08,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,600.0
1990-05-09,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,900.0
1990-05-10,0.9166669845581055,0.9166669845581055,0.875,0.9166669845581055,17100.0
1990-05-11,0.875,0.9166669845581055,0.875,0.9166669845581055,1200.0
1990-05-14,0.875,0.9166669845581055,0.875,0.875,16500.0
1990-05-15,0.875,0.9166669845581055,0.875,0.875,222600.0
1990-05-16,0.875,0.875,0.8333330154418945,0.875,5400.0
1990-05-17,0.875,0.875,0.8333330154418945,0.875,8700.0
1990-05-18,0.8333330154418945,0.875,0.8333330154418945,0.875,2700.0
1990-05-21,0.875,0.875,0.8333330154418945,0.8333330154418945,28500.0
1990-05-22,0.875,0.875,0.8333330154418945,0.875,18600.0
1990-05-23,0.875,0.875,0.875,0.875,1500.0
1990-05-24,0.875,0.875,0.875,0.875,3600.0
1990-05-25,0.875,0.875,0.875,0.875,11100.0
1990-05-29,1.0416669845581055,1.0833330154418945,0.875,0.875,77100.0
1990-05-30,1.0,1.0416669845581055,1.0,1.0416669845581055,14400.0
1990-05-31,0.9583330154418945,1.0,0.9583330154418945,1.0,35700.0
1990-06-01,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0
1990-06-04,1.0,1.0,1.0,1.0,1500.0
1990-06-05,1.0,1.0,1.0,1.0,0.0
1990-06-06,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,300.0
1990-06-07,1.0416669845581055,1.0416669845581055,1.0,1.0,16200.0
1990-06-08,0.9166669845581055,1.0,0.9166669845581055,1.0,17400.0
1990-06-11,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,3600.0
1990-06-12,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9166669845581055,12900.0
1990-06-13,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,12300.0
1990-06-14,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,3000.0
1990-06-15,0.9166669845581055,0.9583330154418945,0.875,0.9166669845581055,25200.0
1990-06-18,0.875,0.875,0.875,0.875,600.0
1990-06-19,0.875,0.9166669845581055,0.875,0.875,15900.0
1990-06-20,0.9166669845581055,0.9166669845581055,0.875,0.875,5400.0
1990-06-21,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,15900.0
1990-06-22,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,5100.0
1990-06-25,0.9583330154418945,0.9583330154418945,0.875,0.9166669845581055,922500.0
1990-06-26,0.9583330154418945,0.9583330154418945,0.875,0.9583330154418945,784500.0
1990-06-27,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,21000.0
1990-06-28,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,4800.0
1990-06-29,1.0,1.0416669845581055,1.0,1.0,26700.0
1990-07-02,1.0833330154418945,1.125,1.0416669845581055,1.0416669845581055,58200.0
1990-07-03,1.1666669845581055,1.1666669845581055,1.0833330154418945,1.0833330154418945,28500.0
1990-07-05,1.125,1.125,1.0833330154418945,1.125,12300.0
1990-07-06,1.125,1.1666669845581055,1.125,1.125,9900.0
1990-07-09,1.0833330154418945,1.125,1.0833330154418945,1.125,4500.0
1990-07-10,1.0416669845581055,1.0416669845581055,1.0,1.0416669845581055,12600.0
1990-07-11,1.0,1.0416669845581055,1.0,1.0416669845581055,8400.0
1990-07-12,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9583330154418945,19500.0
1990-07-13,1.0416669845581055,1.0416669845581055,1.0,1.0,9300.0
1990-07-16,1.0,1.0416669845581055,1.0,1.0416669845581055,14100.0
1990-07-17,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,5100.0
1990-07-18,1.0,1.0,0.9583330154418945,0.9583330154418945,11400.0
1990-07-19,1.0,1.0,1.0,1.0,0.0
1990-07-20,1.0,1.0,1.0,1.0,0.0
1990-07-23,1.0,1.0,0.9166669845581055,1.0,10500.0
1990-07-24,1.0,1.0,1.0,1.0,4800.0
1990-07-25,1.0,1.0,1.0,1.0,0.0
1990-07-26,1.0,1.0,0.9583330154418945,1.0,10800.0
1990-07-27,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,13500.0
1990-07-30,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,3000.0
1990-07-31,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9583330154418945,17400.0
1990-08-01,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,9300.0
1990-08-02,0.875,0.875,0.8333330154418945,0.875,27300.0
1990-08-03,0.875,0.875,0.875,0.875,0.0
1990-08-06,0.875,0.875,0.8333330154418945,0.875,54300.0
1990-08-07,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,17400.0
1990-08-08,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.0
1990-08-09,0.875,0.875,0.8333330154418945,0.8333330154418945,11700.0
1990-08-10,0.875,0.875,0.8333330154418945,0.875,5400.0
1990-08-13,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,3600.0
1990-08-14,0.875,0.875,0.8333330154418945,0.8333330154418945,7800.0
1990-08-15,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.875,23700.0
1990-08-16,0.875,0.875,0.8333330154418945,0.8333330154418945,21000.0
1990-08-17,0.875,0.875,0.875,0.875,0.0
1990-08-20,0.875,0.875,0.8333330154418945,0.875,26700.0
1990-08-21,0.8333330154418945,0.875,0.8333330154418945,0.875,10200.0
1990-08-22,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,3600.0
1990-08-23,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.8333330154418945,31800.0
1990-08-24,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.7916669845581055,39300.0
1990-08-27,0.875,0.875,0.8333330154418945,0.8333330154418945,20100.0
1990-08-28,0.875,0.875,0.8333330154418945,0.875,15000.0
1990-08-29,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.875,6000.0
1990-08-30,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,8700.0
1990-08-31,0.875,0.875,0.8333330154418945,0.8333330154418945,3600.0
1990-09-04,0.875,0.875,0.875,0.875,0.0
1990-09-05,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,6600.0
1990-09-06,0.875,0.875,0.875,0.875,9000.0
1990-09-07,0.875,0.875,0.8333330154418945,0.875,3600.0
1990-09-10,0.875,0.875,0.875,0.875,3300.0
1990-09-11,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,20700.0
1990-09-12,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,6900.0
1990-09-13,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,14700.0
1990-09-14,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,7200.0
1990-09-17,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.0
1990-09-18,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,3000.0
1990-09-19,0.875,0.9166669845581055,0.875,0.9166669845581055,24000.0
1990-09-20,0.875,0.875,0.8333330154418945,0.875,12300.0
1990-09-21,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,9900.0
1990-09-24,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,4800.0
1990-09-25,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,6600.0
1990-09-26,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,1800.0
1990-09-27,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,4500.0
1990-09-28,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.8333330154418945,6000.0
1990-10-01,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.7916669845581055,48900.0
1990-10-02,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,18300.0
1990-10-03,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,15000.0
1990-10-04,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,11400.0
1990-10-05,0.875,0.875,0.7916669845581055,0.8333330154418945,24600.0
1990-10-08,0.875,0.875,0.875,0.875,3600.0
1990-10-09,0.875,0.875,0.875,0.875,2100.0
1990-10-10,0.8333330154418945,0.875,0.8333330154418945,0.875,5700.0
1990-10-11,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,13800.0
1990-10-12,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,12000.0
1990-10-15,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,16500.0
1990-10-16,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,7200.0
1990-10-17,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,600.0
1990-10-18,0.875,0.875,0.8333330154418945,0.8333330154418945,12900.0
1990-10-19,0.875,0.875,0.875,0.875,6000.0
1990-10-22,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,6000.0
1990-10-23,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.0
1990-10-24,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,9600.0
1990-10-25,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,2400.0
1990-10-26,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,3000.0
1990-10-29,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.0
1990-10-30,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,1500.0
1990-10-31,0.8333330154418945,0.875,0.7916669845581055,0.8333330154418945,12300.0
1990-11-01,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,6300.0
1990-11-02,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,1500.0
1990-11-05,0.875,0.875,0.8333330154418945,0.8333330154418945,5100.0
1990-11-06,0.875,0.875,0.875,0.875,0.0
1990-11-07,0.875,0.875,0.8333330154418945,0.875,3300.0
1990-11-08,0.875,0.875,0.875,0.875,0.0
1990-11-09,0.875,0.875,0.875,0.875,32400.0
1990-11-12,0.875,0.875,0.8333330154418945,0.875,10800.0
1990-11-13,0.9583330154418945,1.0,0.875,0.875,18600.0
1990-11-14,0.8333330154418945,0.9166669845581055,0.7916669845581055,0.9166669845581055,46500.0
1990-11-15,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,12600.0
1990-11-16,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,5700.0
1990-11-19,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,12000.0
1990-11-20,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,9900.0
1990-11-21,0.7916669845581055,0.7916669845581055,0.75,0.7916669845581055,6300.0
1990-11-23,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.0
1990-11-26,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,21000.0
1990-11-27,0.75,0.75,0.75,0.75,39000.0
1990-11-28,0.75,0.75,0.75,0.75,600.0
1990-11-29,0.7916669845581055,0.7916669845581055,0.75,0.75,22200.0
1990-11-30,0.7916669845581055,0.7916669845581055,0.75,0.7916669845581055,18300.0
1990-12-03,0.75,0.7916669845581055,0.75,0.7916669845581055,13800.0
1990-12-04,0.875,0.875,0.75,0.75,24000.0
1990-12-05,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,19500.0
1990-12-06,0.875,0.9166669845581055,0.875,0.9166669845581055,33600.0
1990-12-07,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,900.0
1990-12-10,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,5100.0
1990-12-11,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,9000.0
1990-12-12,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,7500.0
1990-12-13,0.9166669845581055,0.9166669845581055,0.8333330154418945,0.8333330154418945,6300.0
1990-12-14,0.9166669845581055,0.9166669845581055,0.875,0.9166669845581055,9600.0
1990-12-17,0.875,0.875,0.875,0.875,15300.0
1990-12-18,0.875,0.875,0.875,0.875,15000.0
1990-12-19,0.8333330154418945,0.9583330154418945,0.8333330154418945,0.875,27900.0
1990-12-20,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,6000.0
1990-12-21,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,19200.0
1990-12-24,0.875,0.875,0.875,0.875,5100.0
1990-12-26,0.875,0.875,0.875,0.875,7500.0
1990-12-27,0.875,0.875,0.8333330154418945,0.875,10200.0
1990-12-28,0.8333330154418945,0.875,0.8333330154418945,0.875,21000.0
1990-12-31,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,51300.0
1991-01-02,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.0
1991-01-03,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.8333330154418945,24600.0
1991-01-04,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.0
1991-01-07,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.0
1991-01-08,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.0
1991-01-09,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,6000.0
1991-01-10,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,7200.0
1991-01-11,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,1500.0
1991-01-14,0.75,0.75,0.75,0.75,4200.0
1991-01-15,0.75,0.75,0.75,0.75,0.0
1991-01-16,0.75,0.75,0.75,0.75,7200.0
1991-01-17,0.75,0.75,0.75,0.75,0.0
1991-01-18,0.75,0.75,0.75,0.75,0.0
1991-01-21,0.75,0.75,0.75,0.75,9300.0
1991-01-22,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,3000.0
1991-01-23,0.875,0.875,0.7916669845581055,0.7916669845581055,22500.0
1991-01-24,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,14100.0
1991-01-25,1.0416669845581055,1.0416669845581055,0.9583330154418945,0.9583330154418945,65400.0
1991-01-28,1.0,1.0833330154418945,1.0,1.0416669845581055,24000.0
1991-01-29,1.0416669845581055,1.0416669845581055,1.0,1.0,27300.0
1991-01-30,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.0833330154418945,98700.0
1991-01-31,1.0,1.0416669845581055,1.0,1.0416669845581055,3000.0
1991-02-01,1.0,1.0,0.9583330154418945,1.0,4500.0
1991-02-04,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,1500.0
1991-02-05,1.0,1.0,0.9583330154418945,0.9583330154418945,18300.0
1991-02-06,1.0,1.0416669845581055,1.0,1.0,5400.0
1991-02-07,1.0,1.0416669845581055,0.9583330154418945,1.0,27300.0
1991-02-08,1.0,1.0,1.0,1.0,10500.0
1991-02-11,1.0416669845581055,1.0833330154418945,1.0,1.0,24900.0
1991-02-12,1.125,1.125,1.0416669845581055,1.0416669845581055,4500.0
1991-02-13,1.25,1.3333330154418945,1.1666669845581055,1.1666669845581055,140100.0
1991-02-14,1.3333330154418945,1.3333330154418945,1.25,1.25,48600.0
1991-02-15,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,73500.0
1991-02-19,1.2083330154418945,1.2916669845581055,1.2083330154418945,1.2916669845581055,15000.0
1991-02-20,1.125,1.1666669845581055,1.125,1.1666669845581055,12300.0
1991-02-21,1.125,1.125,1.125,1.125,7500.0
1991-02-22,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.1666669845581055,11400.0
1991-02-25,1.25,1.25,1.1666669845581055,1.2083330154418945,25500.0
1991-02-26,1.375,1.4166669845581055,1.2083330154418945,1.25,55200.0
1991-02-27,1.375,1.4166669845581055,1.3333330154418945,1.375,32100.0
1991-02-28,1.3333330154418945,1.375,1.3333330154418945,1.375,14100.0
1991-03-01,1.25,1.2916669845581055,1.25,1.2916669845581055,7500.0
1991-03-04,1.25,1.25,1.2083330154418945,1.25,20100.0
1991-03-05,1.3333330154418945,1.3333330154418945,1.25,1.25,15600.0
1991-03-06,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,18900.0
1991-03-07,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,1200.0
1991-03-08,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,3900.0
1991-03-11,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,15000.0
1991-03-12,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,0.0
1991-03-13,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,15600.0
1991-03-14,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,10800.0
1991-03-15,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,16200.0
1991-03-18,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,2700.0
1991-03-19,1.25,1.25,1.25,1.25,2100.0
1991-03-20,1.25,1.2916669845581055,1.2083330154418945,1.25,4800.0
1991-03-21,1.2916669845581055,1.2916669845581055,1.25,1.25,5700.0
1991-03-22,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,12900.0
1991-03-25,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,20400.0
1991-03-26,1.2916669845581055,1.2916669845581055,1.25,1.2916669845581055,6900.0
1991-03-27,1.25,1.25,1.25,1.25,10800.0
1991-03-28,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,300.0
1991-04-01,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.2916669845581055,9600.0
1991-04-02,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.2916669845581055,43200.0
1991-04-03,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,16800.0
1991-04-04,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,3900.0
1991-04-05,1.2916669845581055,1.3333330154418945,1.25,1.2916669845581055,16800.0
1991-04-08,1.2083330154418945,1.2916669845581055,1.2083330154418945,1.2916669845581055,18900.0
1991-04-09,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,8700.0
1991-04-10,1.125,1.1666669845581055,1.0833330154418945,1.1666669845581055,49200.0
1991-04-11,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.125,32100.0
1991-04-12,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,24000.0
1991-04-15,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,300.0
1991-04-16,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,23100.0
1991-04-17,1.0416669845581055,1.0416669845581055,1.0,1.0416669845581055,25500.0
1991-04-18,1.1666669845581055,1.1666669845581055,1.0416669845581055,1.0416669845581055,43800.0
1991-04-19,1.125,1.125,1.0833330154418945,1.125,7200.0
1991-04-22,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,9000.0
1991-04-23,1.125,1.125,1.125,1.125,12000.0
1991-04-24,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,1200.0
1991-04-25,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,4200.0
1991-04-26,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,10500.0
1991-04-29,1.0,1.0416669845581055,1.0,1.0416669845581055,38400.0
1991-04-30,1.0,1.0,1.0,1.0,4500.0
1991-05-01,1.0,1.0,1.0,1.0,0.0
1991-05-02,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,5100.0
1991-05-03,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,9300.0
1991-05-06,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,3600.0
1991-05-07,1.125,1.125,1.125,1.125,13500.0
1991-05-08,1.125,1.1666669845581055,1.125,1.125,33900.0
1991-05-09,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,300.0
1991-05-10,1.125,1.1666669845581055,1.125,1.1666669845581055,18300.0
1991-05-13,1.125,1.1666669845581055,1.125,1.125,13200.0
1991-05-14,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,12600.0
1991-05-15,1.2083330154418945,1.25,1.1666669845581055,1.1666669845581055,35700.0
1991-05-16,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.2083330154418945,32100.0
1991-05-17,1.25,1.2916669845581055,1.2083330154418945,1.2083330154418945,22500.0
1991-05-20,1.25,1.25,1.25,1.25,10500.0
1991-05-21,1.2083330154418945,1.25,1.2083330154418945,1.25,6900.0
1991-05-22,1.2083330154418945,1.25,1.1666669845581055,1.2083330154418945,13500.0
1991-05-23,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.2083330154418945,4500.0
1991-05-24,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,6300.0
1991-05-28,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,900.0
1991-05-29,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,3000.0
1991-05-30,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,3000.0
1991-05-31,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.2083330154418945,4800.0
1991-06-03,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,12000.0
1991-06-04,1.2916669845581055,1.3333330154418945,1.2083330154418945,1.2083330154418945,81300.0
1991-06-05,1.2916669845581055,1.2916669845581055,1.2083330154418945,1.2916669845581055,13200.0
1991-06-06,1.2916669845581055,1.2916669845581055,1.25,1.2916669845581055,10500.0
1991-06-07,1.2916669845581055,1.2916669845581055,1.25,1.2916669845581055,5400.0
1991-06-10,1.2916669845581055,1.2916669845581055,1.25,1.2916669845581055,1800.0
1991-06-11,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,0.0
1991-06-12,1.2083330154418945,1.25,1.2083330154418945,1.25,1200.0
1991-06-13,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,3300.0
1991-06-14,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,0.0
1991-06-17,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,0.0
1991-06-18,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,2400.0
1991-06-19,1.125,1.1666669845581055,1.125,1.1666669845581055,2700.0
1991-06-20,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,7500.0
1991-06-21,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,1800.0
1991-06-24,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,15000.0
1991-06-25,1.125,1.125,1.0416669845581055,1.0833330154418945,6000.0
1991-06-26,1.0833330154418945,1.125,1.0833330154418945,1.125,7200.0
1991-06-27,1.1666669845581055,1.1666669845581055,1.0833330154418945,1.0833330154418945,15300.0
1991-06-28,1.1666669845581055,1.2083330154418945,1.125,1.1666669845581055,27600.0
1991-07-01,1.125,1.125,1.0833330154418945,1.125,11100.0
1991-07-02,1.125,1.125,1.0833330154418945,1.0833330154418945,26400.0
1991-07-03,1.125,1.1666669845581055,1.125,1.1666669845581055,3000.0
1991-07-05,1.125,1.125,1.125,1.125,0.0
1991-07-08,1.1666669845581055,1.1666669845581055,1.0833330154418945,1.0833330154418945,32100.0
1991-07-09,1.1666669845581055,1.1666669845581055,1.125,1.1666669845581055,7800.0
1991-07-10,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.1666669845581055,6000.0
1991-07-11,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.2083330154418945,9900.0
1991-07-12,1.125,1.2083330154418945,1.125,1.2083330154418945,6300.0
1991-07-15,1.2083330154418945,1.2083330154418945,1.125,1.1666669845581055,44700.0
1991-07-16,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,6300.0
1991-07-17,1.2083330154418945,1.25,1.2083330154418945,1.2083330154418945,16500.0
1991-07-18,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,7800.0
1991-07-19,1.125,1.125,1.125,1.125,6000.0
1991-07-22,1.125,1.125,1.125,1.125,600.0
1991-07-23,1.0833330154418945,1.125,1.0833330154418945,1.125,6600.0
1991-07-24,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,0.0
1991-07-25,1.125,1.125,1.125,1.125,300.0
1991-07-26,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,1800.0
1991-07-29,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,0.0
1991-07-30,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,22200.0
1991-07-31,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,6000.0
1991-08-01,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,900.0
1991-08-02,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0416669845581055,44100.0
1991-08-05,1.0833330154418945,1.125,1.0833330154418945,1.0833330154418945,2400.0
1991-08-06,1.125,1.125,1.0833330154418945,1.0833330154418945,51900.0
1991-08-07,1.125,1.125,1.125,1.125,20100.0
1991-08-08,1.1666669845581055,1.2083330154418945,1.0833330154418945,1.0833330154418945,34800.0
1991-08-09,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,0.0
1991-08-12,1.125,1.125,1.125,1.125,3300.0
1991-08-13,1.125,1.125,1.125,1.125,900.0
1991-08-14,1.2083330154418945,1.2083330154418945,1.125,1.1666669845581055,25200.0
1991-08-15,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,600.0
1991-08-16,1.1666669845581055,1.2083330154418945,1.125,1.2083330154418945,8100.0
1991-08-19,1.2083330154418945,1.2083330154418945,1.125,1.1666669845581055,18300.0
1991-08-20,1.3333330154418945,1.3333330154418945,1.2083330154418945,1.25,32400.0
1991-08-21,1.25,1.3333330154418945,1.25,1.3333330154418945,16500.0
1991-08-22,1.2083330154418945,1.2916669845581055,1.2083330154418945,1.25,6000.0
1991-08-23,1.25,1.25,1.25,1.25,10500.0
1991-08-26,1.25,1.25,1.25,1.25,2100.0
1991-08-27,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.2083330154418945,13500.0
1991-08-28,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,0.0
1991-08-29,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,0.0
1991-08-30,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,1500.0
1991-09-03,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,23700.0
1991-09-04,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,58800.0
1991-09-05,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,6000.0
1991-09-06,1.25,1.25,1.25,1.25,5100.0
1991-09-09,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.2083330154418945,9000.0
1991-09-10,1.0416669845581055,1.25,1.0416669845581055,1.25,66000.0
1991-09-11,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,18000.0
1991-09-12,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,23400.0
1991-09-13,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,3000.0
1991-09-16,1.0,1.0416669845581055,1.0,1.0416669845581055,38400.0
1991-09-17,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,300.0
1991-09-18,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0
1991-09-19,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,27600.0
1991-09-20,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.0
1991-09-23,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,4500.0
1991-09-24,0.8333330154418945,0.9166669845581055,0.7916669845581055,0.875,33300.0
1991-09-25,0.875,0.875,0.8333330154418945,0.8333330154418945,4800.0
1991-09-26,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,67800.0
1991-09-27,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9166669845581055,21000.0
1991-09-30,1.0,1.0,0.9166669845581055,0.9166669845581055,27600.0
1991-10-01,1.0,1.0,0.9583330154418945,1.0,2100.0
1991-10-02,1.0,1.0416669845581055,1.0,1.0416669845581055,7500.0
1991-10-03,1.0,1.0,1.0,1.0,19500.0
1991-10-04,1.0416669845581055,1.0416669845581055,1.0,1.0,3000.0
1991-10-07,1.0,1.0,1.0,1.0,1800.0
1991-10-08,1.0416669845581055,1.0416669845581055,0.9583330154418945,1.0,4800.0
1991-10-09,1.0,1.0,1.0,1.0,300.0
1991-10-10,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,3300.0
1991-10-11,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0
1991-10-14,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,3300.0
1991-10-15,1.0,1.0,1.0,1.0,600.0
1991-10-16,0.9583330154418945,1.0,0.9583330154418945,1.0,1800.0
1991-10-17,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0
1991-10-18,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,4500.0
1991-10-21,0.875,0.9166669845581055,0.875,0.9166669845581055,5100.0
1991-10-22,0.875,0.875,0.875,0.875,0.0
1991-10-23,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.9166669845581055,8100.0
1991-10-24,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,1500.0
1991-10-25,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,13500.0
1991-10-28,0.875,0.875,0.875,0.875,1500.0
1991-10-29,0.9166669845581055,0.9583330154418945,0.8333330154418945,0.8333330154418945,26400.0
1991-10-30,0.8333330154418945,0.875,0.7916669845581055,0.875,35700.0
1991-10-31,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,4500.0
1991-11-01,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,9000.0
1991-11-04,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,8400.0
1991-11-05,0.875,0.875,0.8333330154418945,0.875,6300.0
1991-11-06,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,600.0
1991-11-07,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,3000.0
1991-11-08,0.875,0.875,0.875,0.875,1500.0
1991-11-11,0.875,0.875,0.875,0.875,0.0
1991-11-12,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,9000.0
1991-11-13,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,7500.0
1991-11-14,0.875,0.875,0.875,0.875,600.0
1991-11-15,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,4500.0
1991-11-18,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,55500.0
1991-11-19,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,4800.0
1991-11-20,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.7916669845581055,12600.0
1991-11-21,0.75,0.7916669845581055,0.75,0.7916669845581055,67200.0
1991-11-22,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,1200.0
1991-11-25,0.8333330154418945,0.8333330154418945,0.75,0.8333330154418945,25200.0
1991-11-26,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,1500.0
1991-11-27,0.8333330154418945,0.8333330154418945,0.75,0.7916669845581055,9600.0
1991-11-29,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,300.0
1991-12-02,0.75,0.7916669845581055,0.75,0.7916669845581055,8100.0
1991-12-03,0.7083330154418945,0.75,0.7083330154418945,0.75,24000.0
1991-12-04,0.75,0.75,0.75,0.75,3600.0
1991-12-05,0.7083330154418945,0.75,0.7083330154418945,0.75,23700.0
1991-12-06,0.7083330154418945,0.7083330154418945,0.6666669845581055,0.7083330154418945,41400.0
1991-12-09,0.6666669845581055,0.7083330154418945,0.6666669845581055,0.7083330154418945,31200.0
1991-12-10,0.625,0.6666669845581055,0.625,0.6666669845581055,45300.0
1991-12-11,0.5833330154418945,0.625,0.5416669845581055,0.625,249600.0
1991-12-12,0.5833330154418945,0.625,0.5833330154418945,0.625,14700.0
1991-12-13,0.5833330154418945,0.625,0.5833330154418945,0.625,43800.0
1991-12-16,0.625,0.625,0.5833330154418945,0.5833330154418945,22800.0
1991-12-17,0.625,0.625,0.5833330154418945,0.5833330154418945,3000.0
1991-12-18,0.5833330154418945,0.6666669845581055,0.5833330154418945,0.625,47400.0
1991-12-19,0.5833330154418945,0.625,0.5833330154418945,0.625,25500.0
1991-12-20,0.625,0.625,0.5833330154418945,0.5833330154418945,85200.0
1991-12-23,0.6666669845581055,0.6666669845581055,0.5833330154418945,0.5833330154418945,36000.0
1991-12-24,0.6666669845581055,0.6666669845581055,0.625,0.6666669845581055,18600.0
1991-12-26,0.7916669845581055,0.7916669845581055,0.6666669845581055,0.6666669845581055,15900.0
1991-12-27,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,47700.0
1991-12-30,0.7916669845581055,0.875,0.7916669845581055,0.8333330154418945,23100.0
1991-12-31,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,27900.0
1992-01-02,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,35700.0
1992-01-03,0.9583330154418945,0.9583330154418945,0.8333330154418945,0.8333330154418945,20700.0
1992-01-06,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9583330154418945,14100.0
1992-01-07,0.875,0.9166669845581055,0.875,0.9166669845581055,6600.0
1992-01-08,0.875,0.9166669845581055,0.875,0.9166669845581055,13500.0
1992-01-09,0.875,0.9166669845581055,0.875,0.9166669845581055,50100.0
1992-01-10,0.875,0.875,0.875,0.875,40800.0
1992-01-13,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.9166669845581055,38100.0
1992-01-14,0.9166669845581055,0.9166669845581055,0.8333330154418945,0.8333330154418945,19500.0
1992-01-15,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,39000.0
1992-01-16,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,4200.0
1992-01-17,0.9166669845581055,0.9166669845581055,0.875,0.9166669845581055,41700.0
1992-01-20,0.875,0.9166669845581055,0.875,0.9166669845581055,14700.0
1992-01-21,0.8333330154418945,0.875,0.8333330154418945,0.875,5100.0
1992-01-22,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,9600.0
1992-01-23,0.7916669845581055,0.7916669845581055,0.75,0.7916669845581055,4500.0
1992-01-24,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.8333330154418945,9900.0
1992-01-27,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,600.0
1992-01-28,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,4500.0
1992-01-29,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,2100.0
1992-01-30,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,1200.0
1992-01-31,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.7916669845581055,5700.0
1992-02-03,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,7500.0
1992-02-04,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,1200.0
1992-02-05,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,2400.0
1992-02-06,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.0
1992-02-07,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,6000.0
1992-02-10,0.875,0.875,0.875,0.875,600.0
1992-02-11,0.875,0.875,0.8333330154418945,0.8333330154418945,9300.0
1992-02-12,0.8333330154418945,0.875,0.8333330154418945,0.875,15900.0
1992-02-13,0.875,0.875,0.875,0.875,5700.0
1992-02-14,0.875,0.875,0.8333330154418945,0.8333330154418945,2100.0
1992-02-18,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,6000.0
1992-02-19,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.9166669845581055,6900.0
1992-02-20,0.875,0.875,0.875,0.875,4800.0
1992-02-21,0.875,0.875,0.8333330154418945,0.8333330154418945,3000.0
1992-02-24,0.875,0.875,0.875,0.875,9000.0
1992-02-25,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,17100.0
1992-02-26,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.0
1992-02-27,0.875,0.9166669845581055,0.8333330154418945,0.8333330154418945,27600.0
1992-02-28,0.875,0.9166669845581055,0.875,0.9166669845581055,6600.0
1992-03-02,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,1500.0
1992-03-03,0.8333330154418945,0.875,0.8333330154418945,0.875,4500.0
1992-03-04,0.875,0.875,0.875,0.875,600.0
1992-03-05,0.875,0.875,0.8333330154418945,0.875,14400.0
1992-03-06,0.875,0.875,0.8333330154418945,0.8333330154418945,900.0
1992-03-09,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,15000.0
1992-03-10,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,3900.0
1992-03-11,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,5700.0
1992-03-12,0.7916669845581055,0.7916669845581055,0.75,0.7916669845581055,10500.0
1992-03-13,0.6666669845581055,0.7916669845581055,0.6666669845581055,0.7916669845581055,21600.0
1992-03-16,0.7083330154418945,0.75,0.6666669845581055,0.7083330154418945,106500.0
1992-03-17,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.7916669845581055,23100.0
1992-03-18,0.8333330154418945,0.875,0.8333330154418945,0.875,8100.0
1992-03-19,0.7916669845581055,0.875,0.7916669845581055,0.875,14100.0
1992-03-20,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,1800.0
1992-03-23,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.8333330154418945,12600.0
1992-03-24,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,6900.0
1992-03-25,0.7916669845581055,0.7916669845581055,0.75,0.75,7500.0
1992-03-26,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,5100.0
1992-03-27,0.7916669845581055,0.7916669845581055,0.75,0.75,11100.0
1992-03-30,0.75,0.75,0.75,0.75,1500.0
1992-03-31,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,900.0
1992-04-01,0.7916669845581055,0.8333330154418945,0.75,0.75,51600.0
1992-04-02,0.75,0.8333330154418945,0.75,0.8333330154418945,18000.0
1992-04-03,0.75,0.75,0.75,0.75,3000.0
1992-04-06,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,5100.0
1992-04-07,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.0
1992-04-08,0.7083330154418945,0.75,0.7083330154418945,0.75,40200.0
1992-04-09,0.7083330154418945,0.7083330154418945,0.7083330154418945,0.7083330154418945,0.0
1992-04-10,0.75,0.75,0.7083330154418945,0.7083330154418945,6000.0
1992-04-13,0.75,0.75,0.75,0.75,4200.0
1992-04-14,0.7083330154418945,0.7083330154418945,0.7083330154418945,0.7083330154418945,1200.0
1992-04-15,0.75,0.75,0.7083330154418945,0.75,16500.0
1992-04-16,0.7083330154418945,0.75,0.7083330154418945,0.75,9600.0
1992-04-20,0.7083330154418945,0.75,0.7083330154418945,0.7083330154418945,10800.0
1992-04-21,0.7083330154418945,0.75,0.7083330154418945,0.75,5400.0
1992-04-22,1.125,1.125,0.7083330154418945,0.7083330154418945,175500.0
1992-04-23,1.2083330154418945,1.25,1.125,1.2083330154418945,1038600.0
1992-04-24,1.1666669845581055,1.2916669845581055,1.1666669845581055,1.2916669845581055,187500.0
1992-04-27,1.2083330154418945,1.2083330154418945,1.125,1.125,130500.0
1992-04-28,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.2083330154418945,103500.0
1992-04-29,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.1666669845581055,121500.0
1992-04-30,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.1666669845581055,4500.0
1992-05-01,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.1666669845581055,95700.0
1992-05-04,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.1666669845581055,87600.0
1992-05-05,1.1666669845581055,1.2083330154418945,1.125,1.2083330154418945,30300.0
1992-05-06,1.1666669845581055,1.1666669845581055,1.125,1.125,18900.0
1992-05-07,1.0833330154418945,1.125,1.0,1.125,51600.0
1992-05-08,1.125,1.1666669845581055,1.125,1.125,44400.0
1992-05-11,1.125,1.125,1.0833330154418945,1.125,25500.0
1992-05-12,1.0833330154418945,1.125,1.0833330154418945,1.125,15600.0
1992-05-13,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,11700.0
1992-05-14,0.9583330154418945,1.1666669845581055,0.9166669845581055,1.1666669845581055,508200.0
1992-05-15,1.0,1.0416669845581055,1.0,1.0,170400.0
1992-05-18,1.0,1.0416669845581055,1.0,1.0,13500.0
1992-05-19,1.0833330154418945,1.125,1.0,1.0,20700.0
1992-05-20,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,67200.0
1992-05-21,1.0,1.0833330154418945,1.0,1.0833330154418945,28500.0
1992-05-22,0.9583330154418945,0.9583330154418945,0.8333330154418945,0.9583330154418945,110700.0
1992-05-26,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,9900.0
1992-05-27,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9583330154418945,16200.0
1992-05-28,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,20700.0
1992-05-29,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,1200.0
1992-06-01,0.875,0.9166669845581055,0.875,0.9166669845581055,42000.0
1992-06-02,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,67200.0
1992-06-03,0.875,0.875,0.875,0.875,7500.0
1992-06-04,0.9166669845581055,0.9166669845581055,0.875,0.9166669845581055,20700.0
1992-06-05,1.0,1.0,0.9166669845581055,0.9166669845581055,59100.0
1992-06-08,1.0,1.0,0.9583330154418945,1.0,31500.0
1992-06-09,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,3600.0
1992-06-10,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,30000.0
1992-06-11,1.0,1.0,0.9583330154418945,0.9583330154418945,25800.0
1992-06-12,1.0,1.0,0.9583330154418945,0.9583330154418945,18900.0
1992-06-15,0.9583330154418945,1.0,0.9583330154418945,1.0,12300.0
1992-06-16,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,600.0
1992-06-17,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,7500.0
1992-06-18,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,5400.0
1992-06-19,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,900.0
1992-06-22,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,12600.0
1992-06-23,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,15000.0
1992-06-24,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,13200.0
1992-06-25,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,2100.0
1992-06-26,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,5700.0
1992-06-29,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,13500.0
1992-06-30,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.9166669845581055,45000.0
1992-07-01,0.9166669845581055,0.9583330154418945,0.875,0.875,30600.0
1992-07-02,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,300.0
1992-07-06,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.0
1992-07-07,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,3000.0
1992-07-08,1.0416669845581055,1.0416669845581055,0.9583330154418945,0.9583330154418945,15900.0
1992-07-09,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,11100.0
1992-07-10,1.0,1.0,1.0,1.0,11100.0
1992-07-13,0.9583330154418945,1.0,0.9583330154418945,1.0,9000.0
1992-07-14,1.0,1.0,0.9583330154418945,0.9583330154418945,3600.0
1992-07-15,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,2400.0
1992-07-16,0.9166669845581055,0.9166669845581055,0.8333330154418945,0.8333330154418945,122100.0
1992-07-17,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,18900.0
1992-07-20,0.9166669845581055,0.9166669845581055,0.875,0.875,8400.0
1992-07-21,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,21900.0
1992-07-22,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,12000.0
1992-07-23,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.0
1992-07-24,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,3000.0
1992-07-27,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,13200.0
1992-07-28,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,42600.0
1992-07-29,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,1500.0
1992-07-30,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9583330154418945,29700.0
1992-07-31,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,600.0
1992-08-03,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,600.0
1992-08-04,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,5100.0
1992-08-05,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,10500.0
1992-08-06,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,600.0
1992-08-07,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,21000.0
1992-08-10,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,9900.0
1992-08-11,0.875,0.875,0.875,0.875,15600.0
1992-08-12,0.9166669845581055,0.9166669845581055,0.875,0.875,36000.0
1992-08-13,0.875,0.875,0.8333330154418945,0.875,50100.0
1992-08-14,0.9166669845581055,0.9166669845581055,0.875,0.9166669845581055,15900.0
1992-08-17,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,27000.0
1992-08-18,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,13800.0
1992-08-19,1.0,1.0,0.9166669845581055,0.9166669845581055,8700.0
1992-08-20,1.0,1.0,0.9583330154418945,1.0,25800.0
1992-08-21,0.9583330154418945,1.0,0.9583330154418945,0.9583330154418945,12600.0
1992-08-24,0.875,0.9166669845581055,0.875,0.9166669845581055,20700.0
1992-08-25,0.875,0.875,0.875,0.875,0.0
1992-08-26,0.9166669845581055,0.9166669845581055,0.875,0.875,4500.0
1992-08-27,0.875,0.9166669845581055,0.875,0.9166669845581055,17700.0
1992-08-28,0.875,0.875,0.875,0.875,30000.0
1992-08-31,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,1500.0
1992-09-01,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.0
1992-09-02,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.0
1992-09-03,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,11100.0
1992-09-04,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0
1992-09-08,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0
1992-09-09,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,4200.0
1992-09-10,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,3000.0
1992-09-11,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.0
1992-09-14,0.9166669845581055,0.9166669845581055,0.875,0.9166669845581055,13500.0
1992-09-15,0.9166669845581055,0.9166669845581055,0.875,0.875,6000.0
1992-09-16,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9166669845581055,88200.0
1992-09-17,0.875,0.9166669845581055,0.875,0.9166669845581055,36900.0
1992-09-18,0.875,0.875,0.875,0.875,15300.0
1992-09-21,0.875,0.875,0.875,0.875,0.0
1992-09-22,0.875,0.875,0.875,0.875,1200.0
1992-09-23,0.9375,0.9375,0.875,0.875,4800.0
1992-09-24,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,4500.0
1992-09-25,0.875,0.875,0.875,0.875,178500.0
1992-09-28,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,21000.0
1992-09-29,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9166669845581055,8700.0
1992-09-30,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,9600.0
1992-10-01,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,3000.0
1992-10-02,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,8700.0
1992-10-05,0.875,0.875,0.875,0.875,21000.0
1992-10-06,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,1500.0
1992-10-07,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,3000.0
1992-10-08,0.875,0.9166669845581055,0.8333330154418945,0.9166669845581055,16500.0
1992-10-09,0.875,0.875,0.8333330154418945,0.8333330154418945,5100.0
1992-10-12,0.9166669845581055,0.9166669845581055,0.875,0.875,6600.0
1992-10-13,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.0
1992-10-14,0.9166669845581055,0.9166669845581055,0.875,0.875,3000.0
1992-10-15,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.0
1992-10-16,0.875,0.875,0.875,0.875,3000.0
1992-10-19,0.8333330154418945,0.8333330154418945,0.8333330154418945,0.8333330154418945,61200.0
1992-10-20,0.875,0.875,0.875,0.875,300.0
1992-10-21,0.875,0.9166669845581055,0.8333330154418945,0.8333330154418945,28500.0
1992-10-22,0.875,0.875,0.875,0.875,600.0
1992-10-23,0.9166669845581055,0.9166669845581055,0.875,0.875,2100.0
1992-10-26,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,15900.0
1992-10-27,1.0,1.0,0.9583330154418945,0.9583330154418945,32400.0
1992-10-28,1.0,1.0,0.9583330154418945,1.0,12600.0
1992-10-29,0.9583330154418945,1.0,0.9583330154418945,0.9583330154418945,13800.0
1992-10-30,1.0416669845581055,1.0416669845581055,0.9583330154418945,0.9583330154418945,105300.0
1992-11-02,1.0416669845581055,1.0416669845581055,1.0,1.0,43500.0
1992-11-03,1.0,1.0416669845581055,1.0,1.0416669845581055,14700.0
1992-11-04,1.0,1.0,0.9583330154418945,1.0,54000.0
1992-11-05,1.0,1.0,0.9583330154418945,0.9583330154418945,7800.0
1992-11-06,1.0,1.0,1.0,1.0,9000.0
1992-11-09,0.9583330154418945,1.0,0.9583330154418945,0.9583330154418945,16500.0
1992-11-10,1.0,1.0416669845581055,0.9583330154418945,0.9583330154418945,18900.0
1992-11-11,1.0833330154418945,1.0833330154418945,1.0,1.0,21900.0
1992-11-12,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,24000.0
1992-11-13,1.0416669845581055,1.0416669845581055,1.0,1.0,31800.0
1992-11-16,1.0416669845581055,1.0416669845581055,1.0,1.0,5700.0
1992-11-17,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,11400.0
1992-11-18,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,24000.0
1992-11-19,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,33600.0
1992-11-20,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,8400.0
1992-11-23,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,31200.0
1992-11-24,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,7800.0
1992-11-25,1.0833330154418945,1.0833330154418945,1.0,1.0833330154418945,16200.0
1992-11-27,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,6900.0
1992-11-30,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,5700.0
1992-12-01,1.0416669845581055,1.0416669845581055,1.0208330154418945,1.0416669845581055,17400.0
1992-12-02,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,6600.0
1992-12-03,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0416669845581055,4500.0
1992-12-04,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,8700.0
1992-12-07,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,10200.0
1992-12-08,1.125,1.125,1.0416669845581055,1.0416669845581055,37800.0
1992-12-09,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,33900.0
1992-12-10,1.1666669845581055,1.1666669845581055,1.0416669845581055,1.0833330154418945,24900.0
1992-12-11,1.125,1.2083330154418945,1.125,1.1666669845581055,26700.0
1992-12-14,1.2083330154418945,1.25,1.1666669845581055,1.1666669845581055,28500.0
1992-12-15,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,32700.0
1992-12-16,1.1458330154418945,1.1666669845581055,1.1458330154418945,1.1666669845581055,18000.0
1992-12-17,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,10800.0
1992-12-18,1.125,1.1666669845581055,1.125,1.1666669845581055,24600.0
1992-12-21,1.1666669845581055,1.2083330154418945,1.0833330154418945,1.0833330154418945,15000.0
1992-12-22,1.2083330154418945,1.25,1.125,1.1666669845581055,18300.0
1992-12-23,1.1666669845581055,1.25,1.1666669845581055,1.25,25500.0
1992-12-24,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.1666669845581055,8700.0
1992-12-28,1.0833330154418945,1.125,1.0833330154418945,1.0833330154418945,18300.0
1992-12-29,1.1041669845581055,1.125,1.1041669845581055,1.125,13200.0
1992-12-30,1.125,1.125,1.1041669845581055,1.125,29700.0
1992-12-31,1.125,1.125,1.0833330154418945,1.125,14400.0
1993-01-04,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,3000.0
1993-01-05,1.1458330154418945,1.1666669845581055,1.125,1.1666669845581055,13800.0
1993-01-06,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.1666669845581055,24000.0
1993-01-07,1.2083330154418945,1.25,1.2083330154418945,1.2083330154418945,162900.0
1993-01-08,1.25,1.25,1.25,1.25,13500.0
1993-01-11,1.2083330154418945,1.25,1.1666669845581055,1.25,11100.0
1993-01-12,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,300.0
1993-01-13,1.1875,1.2083330154418945,1.1875,1.2083330154418945,1800.0
1993-01-14,1.1458330154418945,1.1875,1.1458330154418945,1.1875,16800.0
1993-01-15,1.1875,1.1875,1.1458330154418945,1.1666669845581055,12900.0
1993-01-18,1.2083330154418945,1.2083330154418945,1.1875,1.2083330154418945,17100.0
1993-01-19,1.1875,1.2083330154418945,1.1875,1.2083330154418945,7200.0
1993-01-20,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.1666669845581055,14100.0
1993-01-21,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.1458330154418945,96600.0
1993-01-22,1.125,1.125,1.0833330154418945,1.0833330154418945,18600.0
1993-01-25,1.125,1.125,1.125,1.125,6600.0
1993-01-26,1.1666669845581055,1.1666669845581055,1.0833330154418945,1.0833330154418945,58800.0
1993-01-27,1.125,1.125,1.125,1.125,600.0
1993-01-28,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.1666669845581055,12000.0
1993-01-29,1.0833330154418945,1.125,1.0833330154418945,1.125,39000.0
1993-02-01,1.0416669845581055,1.0833330154418945,1.0,1.0833330154418945,18000.0
1993-02-02,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,9300.0
1993-02-03,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,6300.0
1993-02-04,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,7500.0
1993-02-05,1.125,1.125,1.0833330154418945,1.125,11700.0
1993-02-08,1.0833330154418945,1.125,1.0833330154418945,1.0833330154418945,15300.0
1993-02-09,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,9900.0
1993-02-10,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,0.0
1993-02-11,1.0416669845581055,1.0416669845581055,1.0,1.0416669845581055,15000.0
1993-02-12,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,15000.0
1993-02-16,1.0,1.0,1.0,1.0,2100.0
1993-02-17,1.0,1.0,1.0,1.0,8400.0
1993-02-18,1.0416669845581055,1.0416669845581055,1.0,1.0,15600.0
1993-02-19,1.0416669845581055,1.0416669845581055,1.0,1.0,365700.0
1993-02-22,1.0,1.0,1.0,1.0,14400.0
1993-02-23,0.9583330154418945,1.0,0.9583330154418945,1.0,76800.0
1993-02-24,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0
1993-02-25,1.0,1.0416669845581055,0.9583330154418945,0.9583330154418945,9300.0
1993-02-26,1.0416669845581055,1.0416669845581055,1.0,1.0,4500.0
1993-03-01,1.0,1.0,1.0,1.0,600.0
1993-03-02,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,600.0
1993-03-03,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,3000.0
1993-03-04,1.0,1.0416669845581055,1.0,1.0416669845581055,1800.0
1993-03-05,1.0,1.0,1.0,1.0,3000.0
1993-03-08,0.9583330154418945,1.0,0.9583330154418945,1.0,6600.0
1993-03-09,1.0,1.0,1.0,1.0,6600.0
1993-03-10,0.9583330154418945,1.0,0.9583330154418945,1.0,1500.0
1993-03-11,1.0,1.0,0.9583330154418945,0.9583330154418945,14700.0
1993-03-12,0.9791669845581055,1.0,0.9791669845581055,1.0,12000.0
1993-03-15,1.0416669845581055,1.0416669845581055,0.9791669845581055,0.9791669845581055,3000.0
1993-03-16,1.0208330154418945,1.0833330154418945,1.0208330154418945,1.0833330154418945,7500.0
1993-03-17,1.0416669845581055,1.0416669845581055,1.0208330154418945,1.0208330154418945,6900.0
1993-03-18,1.125,1.125,1.0208330154418945,1.0833330154418945,28200.0
1993-03-19,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,5100.0
1993-03-22,1.125,1.1458330154418945,1.0833330154418945,1.0833330154418945,30000.0
1993-03-23,1.0625,1.0833330154418945,1.0625,1.0833330154418945,2100.0
1993-03-24,1.0,1.0416669845581055,1.0,1.0416669845581055,18600.0
1993-03-25,1.0,1.0,1.0,1.0,1500.0
1993-03-26,1.0,1.0,1.0,1.0,4500.0
1993-03-29,0.9583330154418945,1.0,0.9583330154418945,0.9583330154418945,15000.0
1993-03-30,1.0,1.0,0.9583330154418945,0.9583330154418945,2400.0
1993-03-31,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,6000.0
1993-04-01,0.9583330154418945,0.9583330154418945,0.875,0.9166669845581055,22800.0
1993-04-02,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,2400.0
1993-04-05,1.0,1.0208330154418945,1.0,1.0,5700.0
1993-04-06,1.0,1.0,1.0,1.0,5100.0
1993-04-07,0.9583330154418945,1.0,0.9583330154418945,1.0,11100.0
1993-04-08,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,1800.0
1993-04-12,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,1500.0
1993-04-13,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,3000.0
1993-04-14,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,600.0
1993-04-15,1.0,1.0,0.9583330154418945,0.9583330154418945,900.0
1993-04-16,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,1200.0
1993-04-19,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0
1993-04-20,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0
1993-04-21,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,1500.0
1993-04-22,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0
1993-04-23,1.0,1.0,0.9791669845581055,1.0,3000.0
1993-04-26,1.0,1.0416669845581055,1.0,1.0416669845581055,31500.0
1993-04-27,0.9583330154418945,1.0,0.9583330154418945,0.9583330154418945,23100.0
1993-04-28,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0
1993-04-29,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,3600.0
1993-04-30,1.0,1.0,1.0,1.0,19500.0
1993-05-03,1.0,1.0,1.0,1.0,0.0
1993-05-04,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,1500.0
1993-05-05,1.0833330154418945,1.0833330154418945,1.0,1.0,30000.0
1993-05-06,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,46500.0
1993-05-07,1.0833330154418945,1.0833330154418945,1.0625,1.0833330154418945,23400.0
1993-05-10,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,9000.0
1993-05-11,1.0,1.0625,1.0,1.0416669845581055,11700.0
1993-05-12,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,6300.0
1993-05-13,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,6300.0
1993-05-14,0.9583330154418945,1.0416669845581055,0.9583330154418945,1.0208330154418945,85200.0
1993-05-17,1.0416669845581055,1.0416669845581055,0.9583330154418945,0.9583330154418945,3900.0
1993-05-18,1.0416669845581055,1.0416669845581055,1.0208330154418945,1.0208330154418945,2100.0
1993-05-19,1.0208330154418945,1.0416669845581055,1.0208330154418945,1.0416669845581055,17700.0
1993-05-20,1.0,1.125,1.0,1.0416669845581055,93600.0
1993-05-21,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,39600.0
1993-05-24,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,26400.0
1993-05-25,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,0.0
1993-05-26,1.0833330154418945,1.125,1.0416669845581055,1.0416669845581055,56700.0
1993-05-27,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,18600.0
1993-05-28,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,7500.0
1993-06-01,1.0833330154418945,1.0833330154418945,1.0208330154418945,1.0416669845581055,16800.0
1993-06-02,1.0833330154418945,1.0833330154418945,1.0625,1.0625,1500.0
1993-06-03,1.0833330154418945,1.125,1.0833330154418945,1.0833330154418945,51900.0
1993-06-04,1.125,1.125,1.0833330154418945,1.0833330154418945,3900.0
1993-06-07,1.125,1.125,1.0833330154418945,1.125,8100.0
1993-06-08,1.0833330154418945,1.125,1.0833330154418945,1.125,20400.0
1993-06-09,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,13200.0
1993-06-10,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,3900.0
1993-06-11,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,2100.0
1993-06-14,1.0625,1.0833330154418945,1.0625,1.0625,7500.0
1993-06-15,1.0833330154418945,1.0833330154418945,1.0625,1.0625,13500.0
1993-06-16,1.125,1.125,1.1041669845581055,1.1041669845581055,32700.0
1993-06-17,1.1666669845581055,1.1666669845581055,1.125,1.1458330154418945,32100.0
1993-06-18,1.0833330154418945,1.125,1.0833330154418945,1.125,17700.0
1993-06-21,1.0416669845581055,1.0625,1.0416669845581055,1.0625,6600.0
1993-06-22,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,4200.0
1993-06-23,1.125,1.125,1.0833330154418945,1.0833330154418945,3600.0
1993-06-24,1.1666669845581055,1.1666669845581055,1.125,1.125,24000.0
1993-06-25,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.2083330154418945,56100.0
1993-06-28,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,3600.0
1993-06-29,1.1666669845581055,1.1666669845581055,1.125,1.125,27600.0
1993-06-30,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,5100.0
1993-07-01,1.0416669845581055,1.1458330154418945,1.0416669845581055,1.125,13200.0
1993-07-02,1.0416669845581055,1.0416669845581055,1.0,1.0,29700.0
1993-07-06,1.0416669845581055,1.0416669845581055,1.0,1.0,16800.0
1993-07-07,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,4200.0
1993-07-08,1.0416669845581055,1.0625,1.0208330154418945,1.0625,19200.0
1993-07-09,1.0416669845581055,1.0416669845581055,1.0208330154418945,1.0208330154418945,4200.0
1993-07-12,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,5400.0
1993-07-13,1.125,1.125,1.0833330154418945,1.0833330154418945,16200.0
1993-07-14,1.125,1.125,1.125,1.125,15000.0
1993-07-15,1.0416669845581055,1.125,1.0,1.125,27900.0
1993-07-16,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,4800.0
1993-07-19,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0625,3600.0
1993-07-20,1.0833330154418945,1.125,1.0833330154418945,1.0833330154418945,26400.0
1993-07-21,1.1458330154418945,1.1458330154418945,1.0833330154418945,1.0833330154418945,9000.0
1993-07-22,1.125,1.1458330154418945,1.125,1.125,6600.0
1993-07-23,1.125,1.1458330154418945,1.125,1.1458330154418945,10200.0
1993-07-26,1.125,1.125,1.0833330154418945,1.125,12600.0
1993-07-27,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,4800.0
1993-07-28,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,3300.0
1993-07-29,1.0,1.0833330154418945,1.0,1.0833330154418945,120900.0
1993-07-30,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,3900.0
1993-08-02,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,6000.0
1993-08-03,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,3900.0
1993-08-04,1.0833330154418945,1.0833330154418945,1.0625,1.0625,1500.0
1993-08-05,1.125,1.1666669845581055,1.125,1.125,11400.0
1993-08-06,1.3333330154418945,1.375,1.1666669845581055,1.1666669845581055,154500.0
1993-08-09,1.4583330154418945,1.5416669845581055,1.3541669845581055,1.3541669845581055,97800.0
1993-08-10,1.5833330154418945,1.5833330154418945,1.3333330154418945,1.4166669845581055,138900.0
1993-08-11,1.5,1.5833330154418945,1.5,1.5833330154418945,86100.0
1993-08-12,1.4166669845581055,1.4583330154418945,1.3333330154418945,1.4583330154418945,50100.0
1993-08-13,1.375,1.4166669845581055,1.375,1.4166669845581055,18600.0
1993-08-16,1.375,1.4166669845581055,1.375,1.3958330154418945,51600.0
1993-08-17,1.5208330154418945,1.5625,1.375,1.375,63000.0
1993-08-18,1.5208330154418945,1.5833330154418945,1.2916669845581055,1.5416669845581055,169800.0
1993-08-19,1.4583330154418945,1.5,1.4583330154418945,1.5,80400.0
1993-08-20,1.4583330154418945,1.4791669845581055,1.4375,1.4583330154418945,16500.0
1993-08-23,1.4583330154418945,1.4791669845581055,1.4375,1.4583330154418945,22500.0
1993-08-24,1.5,1.625,1.4166669845581055,1.4583330154418945,215700.0
1993-08-25,1.6458330154418945,1.7083330154418945,1.5416669845581055,1.5416669845581055,288600.0
1993-08-26,1.6666669845581055,1.6666669845581055,1.625,1.6666669845581055,66900.0
1993-08-27,1.875,1.875,1.6666669845581055,1.6666669845581055,178500.0
1993-08-30,1.8333330154418945,1.9166669845581055,1.8333330154418945,1.875,139500.0
1993-08-31,1.7916669845581055,1.8333330154418945,1.7083330154418945,1.8333330154418945,76800.0
1993-09-01,1.75,1.7916669845581055,1.7083330154418945,1.75,62700.0
1993-09-02,1.8333330154418945,1.8333330154418945,1.75,1.7916669845581055,55200.0
1993-09-03,1.8333330154418945,1.8333330154418945,1.75,1.8333330154418945,91500.0
1993-09-07,1.9583330154418945,2.125,1.8333330154418945,1.8333330154418945,252900.0
1993-09-08,1.9583330154418945,1.9583330154418945,1.875,1.9583330154418945,33000.0
1993-09-09,1.9583330154418945,1.9583330154418945,1.875,1.875,273300.0
1993-09-10,1.875,1.9583330154418945,1.875,1.9583330154418945,79200.0
1993-09-13,2.0,2.0416669845581055,1.9166669845581055,1.9166669845581055,245100.0
1993-09-14,1.9583330154418945,2.0,1.75,2.0,294900.0
1993-09-15,1.875,1.9583330154418945,1.875,1.9583330154418945,128400.0
1993-09-16,1.9166669845581055,1.9166669845581055,1.8333330154418945,1.8333330154418945,25800.0
1993-09-17,1.8333330154418945,1.9583330154418945,1.8333330154418945,1.9166669845581055,45300.0
1993-09-20,1.7916669845581055,1.875,1.7916669845581055,1.875,36600.0
1993-09-21,1.75,1.75,1.625,1.75,96900.0
1993-09-22,1.75,1.7916669845581055,1.625,1.6666669845581055,82200.0
1993-09-23,1.7916669845581055,1.7916669845581055,1.7916669845581055,1.7916669845581055,2100.0
1993-09-24,1.8333330154418945,1.875,1.75,1.75,90300.0
1993-09-27,1.9583330154418945,1.9583330154418945,1.875,1.875,54300.0
1993-09-28,1.8333330154418945,1.9583330154418945,1.8333330154418945,1.9583330154418945,23700.0
1993-09-29,1.875,1.875,1.875,1.875,10200.0
1993-09-30,1.9583330154418945,1.9583330154418945,1.875,1.9166669845581055,58800.0
1993-10-01,1.7916669845581055,2.0,1.7916669845581055,2.0,75300.0
1993-10-04,1.8333330154418945,1.8333330154418945,1.7916669845581055,1.8333330154418945,10800.0
1993-10-05,1.8333330154418945,1.8333330154418945,1.7916669845581055,1.8333330154418945,22500.0
1993-10-06,1.8333330154418945,1.8333330154418945,1.8333330154418945,1.8333330154418945,8400.0
1993-10-07,1.8333330154418945,1.9166669845581055,1.8333330154418945,1.875,30600.0
1993-10-08,1.7916669845581055,1.9166669845581055,1.7916669845581055,1.8333330154418945,24300.0
1993-10-11,1.9166669845581055,1.9166669845581055,1.7916669845581055,1.8333330154418945,15600.0
1993-10-12,1.9166669845581055,1.9166669845581055,1.9166669845581055,1.9166669845581055,15900.0
1993-10-13,1.7916669845581055,1.9166669845581055,1.7916669845581055,1.875,31200.0
1993-10-14,1.9166669845581055,1.9166669845581055,1.7916669845581055,1.8333330154418945,7800.0
1993-10-15,1.875,1.9166669845581055,1.875,1.875,16500.0
1993-10-18,1.9583330154418945,1.9583330154418945,1.9166669845581055,1.9166669845581055,3900.0
1993-10-19,1.875,1.9166669845581055,1.875,1.875,12300.0
1993-10-20,1.875,1.875,1.8333330154418945,1.8333330154418945,12900.0
1993-10-21,1.8333330154418945,1.8333330154418945,1.8333330154418945,1.8333330154418945,24600.0
1993-10-22,1.7916669845581055,1.8333330154418945,1.7916669845581055,1.8333330154418945,15300.0
1993-10-25,1.9166669845581055,1.9166669845581055,1.8333330154418945,1.8333330154418945,32100.0
1993-10-26,1.8333330154418945,1.9583330154418945,1.7916669845581055,1.9166669845581055,36600.0
1993-10-27,1.7916669845581055,1.8333330154418945,1.7916669845581055,1.8333330154418945,7500.0
1993-10-28,1.7916669845581055,1.8333330154418945,1.75,1.8333330154418945,21300.0
1993-10-29,1.75,1.7916669845581055,1.75,1.7916669845581055,35100.0
1993-11-01,1.7083330154418945,1.75,1.7083330154418945,1.75,28500.0
1993-11-02,1.625,1.6666669845581055,1.5833330154418945,1.6666669845581055,91500.0
1993-11-03,1.6458330154418945,1.6666669845581055,1.5833330154418945,1.5833330154418945,96300.0
1993-11-04,1.5416669845581055,1.625,1.5416669845581055,1.625,61200.0
1993-11-05,1.5,1.5,1.4166669845581055,1.5,89100.0
1993-11-08,1.5416669845581055,1.6458330154418945,1.5416669845581055,1.5833330154418945,87300.0
1993-11-09,1.5,1.5833330154418945,1.5,1.5,55500.0
1993-11-10,1.5,1.5416669845581055,1.4166669845581055,1.4583330154418945,28200.0
1993-11-11,1.4583330154418945,1.5,1.4166669845581055,1.5,21600.0
1993-11-12,1.5,1.5,1.4166669845581055,1.4166669845581055,26100.0
1993-11-15,1.5208330154418945,1.5833330154418945,1.5,1.5,17400.0
1993-11-16,1.4375,1.5208330154418945,1.4166669845581055,1.5208330154418945,35700.0
1993-11-17,1.4583330154418945,1.4791669845581055,1.4583330154418945,1.4583330154418945,10800.0
1993-11-18,1.4583330154418945,1.5,1.4583330154418945,1.4583330154418945,35700.0
1993-11-19,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,4500.0
1993-11-22,1.3958330154418945,1.4583330154418945,1.3958330154418945,1.4166669845581055,26100.0
1993-11-23,1.4166669845581055,1.4166669845581055,1.3958330154418945,1.3958330154418945,2100.0
1993-11-24,1.4583330154418945,1.4583330154418945,1.3958330154418945,1.3958330154418945,4200.0
1993-11-26,1.4583330154418945,1.4583330154418945,1.4375,1.4375,900.0
1993-11-29,1.5416669845581055,1.5416669845581055,1.5,1.5,14400.0
1993-11-30,1.5833330154418945,1.6666669845581055,1.5833330154418945,1.5833330154418945,39300.0
1993-12-01,1.5208330154418945,1.6041669845581055,1.5,1.6041669845581055,8400.0
1993-12-02,1.4583330154418945,1.5416669845581055,1.4583330154418945,1.5,30000.0
1993-12-03,1.5,1.5208330154418945,1.4791669845581055,1.5,22500.0
1993-12-06,1.4166669845581055,1.4583330154418945,1.3333330154418945,1.4583330154418945,44100.0
1993-12-07,1.4791669845581055,1.5,1.4583330154418945,1.4583330154418945,12900.0
1993-12-08,1.4166669845581055,1.5,1.4166669845581055,1.5,13800.0
1993-12-09,1.375,1.375,1.3333330154418945,1.375,15000.0
1993-12-10,1.5416669845581055,1.5416669845581055,1.4166669845581055,1.4166669845581055,21600.0
1993-12-13,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5833330154418945,23100.0
1993-12-14,1.4583330154418945,1.5833330154418945,1.4583330154418945,1.5833330154418945,103800.0
1993-12-15,1.5,1.5,1.4583330154418945,1.4583330154418945,16200.0
1993-12-16,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,8100.0
1993-12-17,1.4583330154418945,1.5,1.4583330154418945,1.4583330154418945,20400.0
1993-12-20,1.5,1.5,1.5,1.5,3600.0
1993-12-21,1.4791669845581055,1.4791669845581055,1.4791669845581055,1.4791669845581055,900.0
1993-12-22,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,9600.0
1993-12-23,1.4583330154418945,1.4791669845581055,1.4583330154418945,1.4791669845581055,3900.0
1993-12-27,1.5,1.5,1.4583330154418945,1.4583330154418945,20400.0
1993-12-28,1.4583330154418945,1.5,1.4166669845581055,1.4583330154418945,46200.0
1993-12-29,1.4791669845581055,1.5,1.4166669845581055,1.4166669845581055,82200.0
1993-12-30,1.4166669845581055,1.5208330154418945,1.375,1.5208330154418945,340200.0
1993-12-31,1.375,1.4166669845581055,1.375,1.4166669845581055,60600.0
1994-01-03,1.375,1.375,1.3333330154418945,1.375,77700.0
1994-01-04,1.3333330154418945,1.375,1.3333330154418945,1.375,42000.0
1994-01-05,1.375,1.4166669845581055,1.3541669845581055,1.3541669845581055,30000.0
1994-01-06,1.4375,1.4375,1.3958330154418945,1.3958330154418945,84000.0
1994-01-07,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4375,29700.0
1994-01-10,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4375,18300.0
1994-01-11,1.4375,1.4583330154418945,1.4375,1.4375,14700.0
1994-01-12,1.4583330154418945,1.4791669845581055,1.4375,1.4375,46200.0
1994-01-13,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4583330154418945,6900.0
1994-01-14,1.4166669845581055,1.4166669845581055,1.375,1.375,23100.0
1994-01-17,1.375,1.4166669845581055,1.3541669845581055,1.3958330154418945,43200.0
1994-01-18,1.4375,1.4791669845581055,1.375,1.375,30300.0
1994-01-19,1.4166669845581055,1.4583330154418945,1.3958330154418945,1.4583330154418945,50400.0
1994-01-20,1.3333330154418945,1.4166669845581055,1.2916669845581055,1.3958330154418945,76200.0
1994-01-21,1.4166669845581055,1.4166669845581055,1.3333330154418945,1.3333330154418945,31500.0
1994-01-24,1.3958330154418945,1.4166669845581055,1.3541669845581055,1.375,24300.0
1994-01-25,1.375,1.375,1.375,1.375,7500.0
1994-01-26,1.3333330154418945,1.3541669845581055,1.3333330154418945,1.3541669845581055,7800.0
1994-01-27,1.4791669845581055,1.5,1.3333330154418945,1.3333330154418945,31200.0
1994-01-28,1.3958330154418945,1.4791669845581055,1.3958330154418945,1.4791669845581055,20100.0
1994-01-31,1.3958330154418945,1.4166669845581055,1.375,1.4166669845581055,10500.0
1994-02-01,1.375,1.4166669845581055,1.375,1.4166669845581055,9000.0
1994-02-02,1.3333330154418945,1.375,1.3333330154418945,1.375,7500.0
1994-02-03,1.3541669845581055,1.3541669845581055,1.2916669845581055,1.2916669845581055,14700.0
1994-02-04,1.3333330154418945,1.375,1.3333330154418945,1.375,26400.0
1994-02-07,1.3333330154418945,1.3333330154418945,1.3125,1.3125,10800.0
1994-02-08,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,1200.0
1994-02-09,1.25,1.2916669845581055,1.25,1.2708330154418945,11100.0
1994-02-10,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.2916669845581055,29400.0
1994-02-11,1.3333330154418945,1.3333330154418945,1.3125,1.3125,21000.0
1994-02-14,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,20400.0
1994-02-15,1.25,1.2916669845581055,1.25,1.2916669845581055,10500.0
1994-02-16,1.25,1.2708330154418945,1.1666669845581055,1.2708330154418945,96600.0
1994-02-17,1.2291669845581055,1.25,1.2083330154418945,1.2083330154418945,38700.0
1994-02-18,1.2083330154418945,1.25,1.2083330154418945,1.25,9300.0
1994-02-22,1.2083330154418945,1.2291669845581055,1.2083330154418945,1.2291669845581055,22500.0
1994-02-23,1.1875,1.1875,1.0833330154418945,1.1666669845581055,60300.0
1994-02-24,1.1666669845581055,1.1666669845581055,1.1041669845581055,1.1666669845581055,62700.0
1994-02-25,1.1458330154418945,1.1666669845581055,1.1458330154418945,1.1458330154418945,16200.0
1994-02-28,1.2916669845581055,1.2916669845581055,1.1458330154418945,1.1458330154418945,38700.0
1994-03-01,1.375,1.375,1.25,1.25,19500.0
1994-03-02,1.375,1.375,1.2916669845581055,1.3333330154418945,30900.0
1994-03-03,1.3541669845581055,1.3541669845581055,1.3333330154418945,1.3333330154418945,18900.0
1994-03-04,1.3541669845581055,1.375,1.3541669845581055,1.3541669845581055,9000.0
1994-03-07,1.3333330154418945,1.375,1.3333330154418945,1.375,6600.0
1994-03-08,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,3000.0
1994-03-09,1.3541669845581055,1.3541669845581055,1.3333330154418945,1.3333330154418945,8100.0
1994-03-10,1.3125,1.3333330154418945,1.25,1.3333330154418945,36300.0
1994-03-11,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,3000.0
1994-03-14,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,12900.0
1994-03-15,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,12900.0
1994-03-16,1.25,1.25,1.2083330154418945,1.25,15000.0
1994-03-17,1.2083330154418945,1.25,1.2083330154418945,1.2083330154418945,12600.0
1994-03-18,1.2083330154418945,1.25,1.2083330154418945,1.2083330154418945,20700.0
1994-03-21,1.2708330154418945,1.2708330154418945,1.2291669845581055,1.2291669845581055,12000.0
1994-03-22,1.2291669845581055,1.2708330154418945,1.2083330154418945,1.2708330154418945,13200.0
1994-03-23,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.2083330154418945,46200.0
1994-03-24,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.1666669845581055,27000.0
1994-03-25,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.2083330154418945,68400.0
1994-03-28,1.125,1.1666669845581055,1.125,1.1666669845581055,6900.0
1994-03-29,1.125,1.125,1.0833330154418945,1.125,70800.0
1994-03-30,1.0833330154418945,1.125,1.0833330154418945,1.125,1800.0
1994-03-31,1.0416669845581055,1.1041669845581055,1.0416669845581055,1.0833330154418945,18300.0
1994-04-04,1.0625,1.0833330154418945,1.0416669845581055,1.0625,27900.0
1994-04-05,1.25,1.2916669845581055,1.1041669845581055,1.1041669845581055,69900.0
1994-04-06,1.2083330154418945,1.25,1.2083330154418945,1.25,12000.0
1994-04-07,1.2708330154418945,1.2708330154418945,1.2083330154418945,1.25,16800.0
1994-04-08,1.2083330154418945,1.25,1.1666669845581055,1.2083330154418945,37800.0
1994-04-11,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.1666669845581055,37500.0
1994-04-12,1.125,1.1458330154418945,1.125,1.125,18000.0
1994-04-13,1.0833330154418945,1.125,1.0833330154418945,1.125,9000.0
1994-04-14,1.0833330154418945,1.1666669845581055,1.0416669845581055,1.0833330154418945,89400.0
1994-04-15,1.1666669845581055,1.1666669845581055,1.125,1.125,32100.0
1994-04-18,1.0625,1.125,1.0625,1.125,33900.0
1994-04-19,1.0625,1.125,1.0625,1.0833330154418945,53700.0
1994-04-20,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0416669845581055,43800.0
1994-04-21,1.0625,1.0625,1.0416669845581055,1.0416669845581055,25800.0
1994-04-22,1.0833330154418945,1.0833330154418945,1.0625,1.0625,13800.0
1994-04-25,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0416669845581055,12000.0
1994-04-26,1.0208330154418945,1.0833330154418945,1.0,1.0833330154418945,21900.0
1994-04-28,1.0208330154418945,1.0208330154418945,1.0,1.0208330154418945,38100.0
1994-04-29,1.0208330154418945,1.0208330154418945,1.0,1.0208330154418945,18900.0
1994-05-02,1.1458330154418945,1.1458330154418945,1.0833330154418945,1.0833330154418945,9600.0
1994-05-03,1.125,1.1666669845581055,1.0833330154418945,1.125,42000.0
1994-05-04,1.125,1.125,1.0833330154418945,1.0833330154418945,3000.0
1994-05-05,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,6000.0
1994-05-06,1.0833330154418945,1.125,1.0416669845581055,1.0833330154418945,26400.0
1994-05-09,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,4200.0
1994-05-10,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,31500.0
1994-05-11,1.0833330154418945,1.125,1.0833330154418945,1.125,24600.0
1994-05-12,1.0833330154418945,1.125,1.0833330154418945,1.0833330154418945,4200.0
1994-05-13,1.125,1.125,1.0833330154418945,1.0833330154418945,54000.0
1994-05-16,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0416669845581055,21300.0
1994-05-17,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,53700.0
1994-05-18,1.1666669845581055,1.1666669845581055,1.125,1.125,108900.0
1994-05-19,1.1666669845581055,1.1666669845581055,1.1666669845581055,1.1666669845581055,3000.0
1994-05-20,1.2083330154418945,1.25,1.2083330154418945,1.2083330154418945,8400.0
1994-05-23,1.1666669845581055,1.1666669845581055,1.125,1.1666669845581055,21000.0
1994-05-24,1.25,1.25,1.2083330154418945,1.2083330154418945,10200.0
1994-05-25,1.25,1.375,1.25,1.2916669845581055,77400.0
1994-05-26,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,31800.0
1994-05-27,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,6900.0
1994-05-31,1.4583330154418945,1.5,1.3333330154418945,1.3333330154418945,117300.0
1994-06-01,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,64500.0
1994-06-02,1.5,1.5,1.4583330154418945,1.4583330154418945,70500.0
1994-06-03,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,78900.0
1994-06-06,1.3958330154418945,1.4583330154418945,1.3958330154418945,1.4583330154418945,16800.0
1994-06-07,1.4166669845581055,1.4166669845581055,1.3958330154418945,1.4166669845581055,10800.0
1994-06-08,1.375,1.4166669845581055,1.375,1.4166669845581055,22200.0
1994-06-09,1.375,1.375,1.375,1.375,15300.0
1994-06-10,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,11700.0
1994-06-13,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,12000.0
1994-06-14,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,6000.0
1994-06-15,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,6000.0
1994-06-16,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,6300.0
1994-06-17,1.3333330154418945,1.375,1.3333330154418945,1.3333330154418945,38700.0
1994-06-20,1.3333330154418945,1.375,1.3333330154418945,1.375,18300.0
1994-06-21,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,8700.0
1994-06-22,1.25,1.2916669845581055,1.25,1.2916669845581055,6300.0
1994-06-23,1.3333330154418945,1.375,1.3333330154418945,1.3333330154418945,28500.0
1994-06-24,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.2916669845581055,20100.0
1994-06-27,1.2916669845581055,1.2916669845581055,1.25,1.25,6300.0
1994-06-28,1.25,1.25,1.25,1.25,14400.0
1994-06-29,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,22200.0
1994-06-30,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.2916669845581055,16200.0
1994-07-01,1.2916669845581055,1.2916669845581055,1.2916669845581055,1.2916669845581055,5400.0
1994-07-05,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.3333330154418945,6300.0
1994-07-06,1.3333330154418945,1.375,1.3333330154418945,1.3333330154418945,24900.0
1994-07-07,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,7500.0
1994-07-08,1.3333330154418945,1.4166669845581055,1.3333330154418945,1.375,30600.0
1994-07-11,1.4166669845581055,1.4583330154418945,1.375,1.375,34200.0
1994-07-12,1.4583330154418945,1.4583330154418945,1.375,1.4166669845581055,5700.0
1994-07-13,1.4583330154418945,1.5,1.4583330154418945,1.5,23700.0
1994-07-14,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,5100.0
1994-07-15,1.4583330154418945,1.5,1.4583330154418945,1.5,18600.0
1994-07-18,1.625,1.625,1.5,1.5,47100.0
1994-07-19,1.5833330154418945,1.7083330154418945,1.5416669845581055,1.625,297000.0
1994-07-20,1.5416669845581055,1.5833330154418945,1.5416669845581055,1.5416669845581055,42900.0
1994-07-21,1.5,1.5416669845581055,1.5,1.5416669845581055,20400.0
1994-07-22,1.5,1.5,1.4583330154418945,1.5,52200.0
1994-07-25,1.5833330154418945,1.5833330154418945,1.5833330154418945,1.5833330154418945,39000.0
1994-07-26,1.7083330154418945,1.75,1.625,1.625,118800.0
1994-07-27,1.7083330154418945,1.7916669845581055,1.7083330154418945,1.75,119700.0
1994-07-28,1.75,1.8333330154418945,1.7083330154418945,1.7916669845581055,111600.0
1994-07-29,1.9166669845581055,1.9583330154418945,1.75,1.75,163200.0
1994-08-01,1.875,1.9583330154418945,1.8333330154418945,1.9583330154418945,122400.0
1994-08-02,1.9166669845581055,1.9166669845581055,1.875,1.875,157800.0
1994-08-03,1.9583330154418945,1.9583330154418945,1.875,1.875,91500.0
1994-08-04,1.875,1.9583330154418945,1.7916669845581055,1.9166669845581055,117600.0
1994-08-05,1.9166669845581055,1.9166669845581055,1.8333330154418945,1.875,89100.0
1994-08-08,1.8333330154418945,1.9166669845581055,1.8333330154418945,1.9166669845581055,62400.0
1994-08-09,1.9166669845581055,1.9166669845581055,1.875,1.9166669845581055,153000.0
1994-08-10,1.875,1.9583330154418945,1.875,1.9583330154418945,32400.0
1994-08-11,1.875,1.9166669845581055,1.8333330154418945,1.9166669845581055,44700.0
1994-08-12,1.7916669845581055,1.875,1.7916669845581055,1.8333330154418945,43500.0
1994-08-15,1.75,1.8333330154418945,1.75,1.8333330154418945,9600.0
1994-08-16,1.75,1.75,1.7083330154418945,1.75,34800.0
1994-08-17,1.7083330154418945,1.75,1.7083330154418945,1.75,6900.0
1994-08-18,1.7083330154418945,1.75,1.6666669845581055,1.75,36900.0
1994-08-19,1.75,1.75,1.75,1.75,21900.0
1994-08-22,1.7916669845581055,1.7916669845581055,1.7291669845581055,1.75,7800.0
1994-08-23,1.8333330154418945,1.8333330154418945,1.75,1.75,39300.0
1994-08-24,1.8333330154418945,1.875,1.8333330154418945,1.8333330154418945,12300.0
1994-08-25,1.8333330154418945,1.875,1.8333330154418945,1.8333330154418945,15000.0
1994-08-26,1.875,1.875,1.8333330154418945,1.8333330154418945,13500.0
1994-08-29,1.8333330154418945,1.875,1.8333330154418945,1.875,17700.0
1994-08-30,1.875,1.875,1.8333330154418945,1.8333330154418945,9900.0
1994-08-31,2.125,2.2916669845581055,1.9166669845581055,1.9166669845581055,324300.0
1994-09-01,2.0416669845581055,2.2083330154418945,2.0416669845581055,2.125,126600.0
1994-09-02,2.0833330154418945,2.125,2.0,2.125,69300.0
1994-09-06,2.0,2.0833330154418945,2.0,2.0833330154418945,54900.0
1994-09-07,2.0416669845581055,2.0416669845581055,2.0,2.0,21300.0
1994-09-08,2.0,2.0416669845581055,1.9583330154418945,2.0416669845581055,15600.0
1994-09-09,1.9583330154418945,2.0,1.9166669845581055,1.9166669845581055,63900.0
1994-09-12,1.9583330154418945,2.0,1.9583330154418945,1.9583330154418945,10200.0
1994-09-13,2.0,2.0,1.9583330154418945,2.0,120600.0
1994-09-14,1.9583330154418945,1.9583330154418945,1.9583330154418945,1.9583330154418945,3600.0
1994-09-15,2.25,2.25,2.0,2.0,258900.0
1994-09-16,2.2916669845581055,2.2916669845581055,2.2083330154418945,2.25,245100.0
1994-09-19,2.25,2.2916669845581055,2.2083330154418945,2.2916669845581055,115800.0
1994-09-20,2.25,2.25,2.1666669845581055,2.1666669845581055,152700.0
1994-09-21,2.0833330154418945,2.25,2.0416669845581055,2.2083330154418945,215700.0
1994-09-22,2.125,2.125,2.0416669845581055,2.0416669845581055,74400.0
1994-09-23,2.0,2.0833330154418945,2.0,2.0833330154418945,308100.0
1994-09-26,2.0,2.0416669845581055,2.0,2.0,92400.0
1994-09-27,2.0416669845581055,2.0833330154418945,2.0416669845581055,2.0416669845581055,31500.0
1994-09-28,2.0,2.0416669845581055,2.0,2.0,48300.0
1994-09-29,2.0,2.0416669845581055,2.0,2.0,36300.0
1994-09-30,1.9583330154418945,2.0,1.9583330154418945,2.0,49500.0
1994-10-03,2.0,2.0,2.0,2.0,27600.0
1994-10-04,2.0,2.0,2.0,2.0,13800.0
1994-10-05,2.0833330154418945,2.0833330154418945,2.0,2.0,54900.0
1994-10-06,2.0,2.0416669845581055,1.9583330154418945,2.0416669845581055,54300.0
1994-10-07,2.0416669845581055,2.0416669845581055,2.0416669845581055,2.0416669845581055,24000.0
1994-10-10,2.0,2.0416669845581055,2.0,2.0416669845581055,42000.0
1994-10-11,2.0416669845581055,2.125,2.0,2.0,51600.0
1994-10-12,2.2083330154418945,2.2083330154418945,2.0416669845581055,2.0416669845581055,72000.0
1994-10-13,2.3333330154418945,2.4166669845581055,2.2083330154418945,2.2083330154418945,231900.0
1994-10-14,2.2916669845581055,2.3333330154418945,2.2916669845581055,2.3333330154418945,45300.0
1994-10-17,2.2083330154418945,2.25,2.2083330154418945,2.25,91800.0
1994-10-18,2.2083330154418945,2.25,2.2083330154418945,2.25,23100.0
1994-10-19,2.375,2.4166669845581055,2.1666669845581055,2.2083330154418945,151800.0
1994-10-20,2.4166669845581055,2.4583330154418945,2.2916669845581055,2.3333330154418945,255300.0
1994-10-21,2.4166669845581055,2.4583330154418945,2.375,2.375,43200.0
1994-10-24,2.3333330154418945,2.4583330154418945,2.1666669845581055,2.375,95100.0
1994-10-25,2.125,2.2916669845581055,2.125,2.2916669845581055,61800.0
1994-10-26,2.0833330154418945,2.1666669845581055,2.0,2.1666669845581055,66300.0
1994-10-27,2.1666669845581055,2.1666669845581055,2.125,2.125,21600.0
1994-10-28,2.25,2.25,2.125,2.1666669845581055,91800.0
1994-10-31,2.2083330154418945,2.2916669845581055,2.2083330154418945,2.25,64200.0
1994-11-01,2.1666669845581055,2.25,2.1666669845581055,2.2083330154418945,39600.0
1994-11-02,2.25,2.2916669845581055,2.1666669845581055,2.1666669845581055,38700.0
1994-11-03,2.375,2.375,2.25,2.2916669845581055,92100.0
1994-11-04,2.375,2.4166669845581055,2.3333330154418945,2.375,41400.0
1994-11-07,2.375,2.4583330154418945,2.375,2.4166669845581055,35400.0
1994-11-08,2.2916669845581055,2.375,2.2916669845581055,2.3333330154418945,88200.0
1994-11-09,2.2916669845581055,2.2916669845581055,2.1666669845581055,2.2916669845581055,108300.0
1994-11-10,2.2916669845581055,2.3333330154418945,2.25,2.3333330154418945,55800.0
1994-11-11,2.25,2.2916669845581055,2.25,2.2916669845581055,17400.0
1994-11-14,2.2083330154418945,2.25,2.2083330154418945,2.25,40200.0
1994-11-15,2.1666669845581055,2.25,2.1666669845581055,2.2083330154418945,55800.0
1994-11-16,2.25,2.25,2.1666669845581055,2.2083330154418945,32400.0
1994-11-17,2.2083330154418945,2.2083330154418945,2.2083330154418945,2.2083330154418945,9000.0
1994-11-18,2.2083330154418945,2.2083330154418945,2.2083330154418945,2.2083330154418945,1200.0
1994-11-21,2.1666669845581055,2.25,2.1666669845581055,2.25,21600.0
1994-11-22,2.125,2.2083330154418945,2.0833330154418945,2.1666669845581055,102300.0
1994-11-23,2.0833330154418945,2.125,2.0833330154418945,2.125,39000.0
1994-11-25,2.125,2.1666669845581055,2.0833330154418945,2.0833330154418945,40200.0
1994-11-28,2.0833330154418945,2.125,2.0833330154418945,2.125,9000.0
1994-11-29,2.0,2.0833330154418945,2.0,2.0416669845581055,40200.0
1994-11-30,2.125,2.125,1.9166669845581055,1.9583330154418945,153600.0
1994-12-01,2.0,2.0833330154418945,2.0,2.0833330154418945,26400.0
1994-12-02,2.0,2.0416669845581055,1.9583330154418945,2.0416669845581055,23400.0
1994-12-05,1.9583330154418945,2.0416669845581055,1.9583330154418945,2.0,44700.0
1994-12-06,1.9166669845581055,2.0,1.9166669845581055,2.0,31800.0
1994-12-07,1.9583330154418945,1.9583330154418945,1.9166669845581055,1.9166669845581055,31200.0
1994-12-08,1.8333330154418945,2.0,1.75,1.9583330154418945,148500.0
1994-12-09,1.8333330154418945,1.8333330154418945,1.7916669845581055,1.8333330154418945,24300.0
1994-12-12,2.0,2.0,1.8333330154418945,1.8333330154418945,114300.0
1994-12-13,1.9166669845581055,1.9583330154418945,1.9166669845581055,1.9583330154418945,22200.0
1994-12-14,1.8333330154418945,1.9166669845581055,1.7916669845581055,1.9166669845581055,115800.0
1994-12-15,2.125,2.25,1.7916669845581055,1.7916669845581055,231900.0
1994-12-16,2.125,2.2083330154418945,2.0833330154418945,2.1666669845581055,122700.0
1994-12-19,2.1666669845581055,2.25,2.125,2.1666669845581055,109800.0
1994-12-20,2.1666669845581055,2.1666669845581055,2.125,2.125,6600.0
1994-12-21,2.125,2.1666669845581055,2.0833330154418945,2.1666669845581055,25800.0
1994-12-22,2.125,2.1666669845581055,2.0833330154418945,2.0833330154418945,82500.0
1994-12-23,2.0833330154418945,2.0833330154418945,2.0416669845581055,2.0833330154418945,68700.0
1994-12-27,2.0833330154418945,2.125,2.0833330154418945,2.125,15000.0
1994-12-28,2.0833330154418945,2.125,2.0833330154418945,2.0833330154418945,50700.0
1994-12-29,2.1666669845581055,2.1666669845581055,2.0833330154418945,2.0833330154418945,49200.0
1994-12-30,2.0833330154418945,2.1666669845581055,2.0833330154418945,2.1666669845581055,58500.0
1995-01-03,2.25,2.25,2.125,2.125,132900.0
1995-01-04,2.2083330154418945,2.25,2.1666669845581055,2.25,64200.0
1995-01-05,2.25,2.25,2.125,2.1666669845581055,80400.0
1995-01-06,2.4583330154418945,2.5416669845581055,2.2083330154418945,2.25,1212300.0
1995-01-09,2.6666669845581055,2.7083330154418945,2.4583330154418945,2.4583330154418945,669300.0
1995-01-10,2.625,2.7916669845581055,2.5833330154418945,2.7083330154418945,360000.0
1995-01-11,2.5833330154418945,2.625,2.5,2.5833330154418945,261600.0
1995-01-12,2.5833330154418945,2.625,2.5416669845581055,2.5833330154418945,112800.0
1995-01-13,2.9166669845581055,2.9166669845581055,2.5833330154418945,2.5833330154418945,384000.0
1995-01-16,3.0,3.0416669845581055,2.8333330154418945,2.9166669845581055,752100.0
1995-01-17,3.0416669845581055,3.0833330154418945,2.9583330154418945,3.0,276900.0
1995-01-18,3.4166669845581055,3.4583330154418945,3.0,3.0416669845581055,1121400.0
1995-01-19,3.2916669845581055,3.4166669845581055,3.25,3.375,423300.0
1995-01-20,3.2916669845581055,3.3333330154418945,3.0,3.25,442500.0
1995-01-23,3.3333330154418945,3.3333330154418945,3.125,3.2083330154418945,115200.0
1995-01-24,3.3333330154418945,3.4583330154418945,3.25,3.4166669845581055,103500.0
1995-01-25,3.375,3.5,3.2916669845581055,3.2916669845581055,166500.0
1995-01-26,3.4166669845581055,3.5,3.3333330154418945,3.3333330154418945,207000.0
1995-01-27,3.375,3.4583330154418945,3.3333330154418945,3.4166669845581055,177900.0
1995-01-30,3.2916669845581055,3.375,3.2916669845581055,3.375,58800.0
1995-01-31,3.25,3.25,3.1666669845581055,3.25,172200.0
1995-02-01,3.25,3.25,3.2083330154418945,3.2083330154418945,161100.0
1995-02-02,3.375,3.375,3.2083330154418945,3.2083330154418945,65100.0
1995-02-03,3.25,3.375,3.25,3.375,25800.0
1995-02-06,3.25,3.2916669845581055,3.25,3.2916669845581055,18000.0
1995-02-07,3.2083330154418945,3.25,3.2083330154418945,3.25,31200.0
1995-02-08,3.25,3.25,3.2083330154418945,3.2083330154418945,9000.0
1995-02-09,3.25,3.2916669845581055,3.25,3.2916669845581055,41700.0
1995-02-10,3.125,3.2916669845581055,3.0833330154418945,3.25,82800.0
1995-02-13,3.125,3.1666669845581055,3.0,3.1666669845581055,103500.0
1995-02-14,3.2083330154418945,3.2083330154418945,3.125,3.1666669845581055,20400.0
1995-02-15,3.2916669845581055,3.3333330154418945,3.2083330154418945,3.25,78900.0
1995-02-16,3.2083330154418945,3.3333330154418945,3.2083330154418945,3.25,45600.0
1995-02-17,3.125,3.2083330154418945,3.125,3.2083330154418945,43500.0
1995-02-21,3.125,3.1666669845581055,3.0416669845581055,3.0833330154418945,87900.0
1995-02-22,3.0,3.125,3.0,3.0416669845581055,98400.0
1995-02-23,2.9583330154418945,3.0416669845581055,2.9583330154418945,2.9583330154418945,50100.0
1995-02-24,3.125,3.125,2.9583330154418945,2.9583330154418945,64200.0
1995-02-27,3.0833330154418945,3.125,3.0416669845581055,3.0416669845581055,10800.0
1995-02-28,3.0416669845581055,3.1666669845581055,3.0,3.1666669845581055,59700.0
1995-03-01,3.1666669845581055,3.1666669845581055,3.0,3.0,42000.0
1995-03-02,3.25,3.2916669845581055,3.1666669845581055,3.1666669845581055,66300.0
1995-03-03,3.0833330154418945,3.2916669845581055,3.0416669845581055,3.2916669845581055,39600.0
1995-03-06,3.1666669845581055,3.1666669845581055,3.0,3.0416669845581055,66600.0
1995-03-07,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.125,14400.0
1995-03-08,3.0833330154418945,3.0833330154418945,3.0416669845581055,3.0833330154418945,34200.0
1995-03-09,3.125,3.1666669845581055,3.0833330154418945,3.0833330154418945,17400.0
1995-03-10,3.3333330154418945,3.375,3.125,3.125,265500.0
1995-03-13,3.25,3.3333330154418945,3.2083330154418945,3.3333330154418945,68100.0
1995-03-14,3.25,3.2916669845581055,3.25,3.25,50100.0
1995-03-15,3.5833330154418945,3.625,3.2916669845581055,3.2916669845581055,253800.0
1995-03-16,3.7083330154418945,3.8333330154418945,3.4583330154418945,3.5833330154418945,420900.0
1995-03-17,3.7083330154418945,3.75,3.625,3.75,72900.0
1995-03-20,3.6666669845581055,3.6666669845581055,3.5833330154418945,3.625,54300.0
1995-03-21,3.5,3.625,3.5,3.625,32100.0
1995-03-22,3.5833330154418945,3.6666669845581055,3.4166669845581055,3.5416669845581055,134700.0
1995-03-23,3.6666669845581055,3.6666669845581055,3.5833330154418945,3.5833330154418945,100200.0
1995-03-24,3.7083330154418945,3.7916669845581055,3.6666669845581055,3.6666669845581055,292200.0
1995-03-27,3.6666669845581055,3.875,3.6666669845581055,3.75,106200.0
1995-03-28,3.7083330154418945,3.75,3.7083330154418945,3.7083330154418945,33600.0
1995-03-29,3.7083330154418945,3.75,3.6666669845581055,3.75,117300.0
1995-03-30,3.5833330154418945,3.6666669845581055,3.5833330154418945,3.6666669845581055,59400.0
1995-03-31,3.75,3.75,3.5833330154418945,3.6666669845581055,65400.0
1995-04-03,4.125,4.1666669845581055,3.6666669845581055,3.6666669845581055,338700.0
1995-04-04,4.2916669845581055,4.75,4.1666669845581055,4.1666669845581055,399900.0
1995-04-05,4.4583330154418945,4.5416669845581055,4.3333330154418945,4.3333330154418945,198000.0
1995-04-06,4.4583330154418945,4.5416669845581055,4.375,4.4166669845581055,211800.0
1995-04-07,4.25,4.4166669845581055,4.2083330154418945,4.4166669845581055,172200.0
1995-04-10,4.2083330154418945,4.25,4.0416669845581055,4.1666669845581055,89100.0
1995-04-11,4.1666669845581055,4.3333330154418945,4.125,4.2916669845581055,115800.0
1995-04-12,4.1666669845581055,4.2916669845581055,4.125,4.1666669845581055,101400.0
1995-04-13,4.25,4.375,4.2083330154418945,4.2083330154418945,350400.0
1995-04-17,4.2083330154418945,4.3333330154418945,4.2083330154418945,4.2916669845581055,106500.0
1995-04-18,4.25,4.25,4.0833330154418945,4.25,104700.0
1995-04-19,4.125,4.2083330154418945,4.125,4.2083330154418945,104400.0
1995-04-20,4.125,4.1666669845581055,4.125,4.1666669845581055,86100.0
1995-04-21,4.25,4.3333330154418945,4.0833330154418945,4.0833330154418945,90300.0
1995-04-24,4.3333330154418945,4.4166669845581055,4.25,4.25,119100.0
1995-04-25,4.5416669845581055,4.5833330154418945,4.375,4.4166669845581055,249300.0
1995-04-26,4.625,4.625,4.5416669845581055,4.5416669845581055,115200.0
1995-04-27,4.5833330154418945,4.625,4.5,4.625,142500.0
1995-04-28,4.375,4.5833330154418945,4.375,4.5416669845581055,133800.0
1995-05-01,4.4583330154418945,4.5,4.375,4.375,166200.0
1995-05-02,4.4166669845581055,4.4583330154418945,4.4166669845581055,4.4166669845581055,29100.0
1995-05-03,4.2916669845581055,4.375,4.2916669845581055,4.375,56700.0
1995-05-04,4.125,4.25,4.0833330154418945,4.25,37500.0
1995-05-05,4.2083330154418945,4.25,4.0833330154418945,4.0833330154418945,149100.0
1995-05-08,4.2916669845581055,4.3333330154418945,4.1666669845581055,4.25,75600.0
1995-05-09,4.25,4.4583330154418945,4.25,4.375,133200.0
1995-05-10,4.0416669845581055,4.25,4.0,4.25,126300.0
1995-05-11,3.6666669845581055,4.0416669845581055,3.5416669845581055,4.0416669845581055,721500.0
1995-05-12,3.8333330154418945,4.0,3.5416669845581055,3.5416669845581055,339900.0
1995-05-15,4.0,4.0,3.7916669845581055,3.7916669845581055,137100.0
1995-05-16,4.0,4.0833330154418945,3.9583330154418945,3.9583330154418945,128400.0
1995-05-17,4.0833330154418945,4.125,4.0,4.0,249300.0
1995-05-18,4.0833330154418945,4.25,4.0416669845581055,4.0416669845581055,218100.0
1995-05-19,4.125,4.125,4.0416669845581055,4.0833330154418945,81900.0
1995-05-22,4.2083330154418945,4.25,4.0833330154418945,4.0833330154418945,79800.0
1995-05-23,4.2916669845581055,4.375,4.1666669845581055,4.2083330154418945,145800.0
1995-05-24,4.375,4.4583330154418945,4.3333330154418945,4.3333330154418945,180600.0
1995-05-25,4.5833330154418945,4.5833330154418945,4.375,4.375,85200.0
1995-05-26,4.5416669845581055,4.625,4.5416669845581055,4.625,66900.0
1995-05-30,4.5416669845581055,4.6666669845581055,4.5416669845581055,4.5833330154418945,81900.0
1995-05-31,4.5416669845581055,4.5416669845581055,4.5,4.5416669845581055,33900.0
1995-06-01,4.5416669845581055,4.5833330154418945,4.5416669845581055,4.5416669845581055,64200.0
1995-06-02,4.4583330154418945,4.5,4.4583330154418945,4.5,87600.0
1995-06-05,4.3333330154418945,4.4166669845581055,4.2916669845581055,4.4166669845581055,73500.0
1995-06-06,4.625,4.7916669845581055,4.25,4.3333330154418945,312600.0
1995-06-07,4.6666669845581055,4.75,4.6666669845581055,4.6666669845581055,75300.0
1995-06-08,4.5833330154418945,4.7083330154418945,4.5833330154418945,4.6666669845581055,136200.0
1995-06-09,4.5,4.5416669845581055,4.5,4.5416669845581055,50400.0
1995-06-12,4.6666669845581055,4.75,4.4166669845581055,4.4583330154418945,95400.0
1995-06-13,4.9166669845581055,5.0833330154418945,4.75,4.75,261900.0
1995-06-14,4.875,5.0,4.8333330154418945,4.9583330154418945,124200.0
1995-06-15,4.8333330154418945,4.875,4.8333330154418945,4.875,75000.0
1995-06-16,4.8333330154418945,4.9166669845581055,4.8333330154418945,4.875,192600.0
1995-06-19,5.0416669845581055,5.0833330154418945,4.875,4.875,172800.0
1995-06-20,5.0,5.0416669845581055,4.9583330154418945,5.0416669845581055,74400.0
1995-06-21,4.875,4.9583330154418945,4.8333330154418945,4.9166669845581055,43800.0
1995-06-22,4.7916669845581055,4.8333330154418945,4.7916669845581055,4.8333330154418945,109500.0
1995-06-23,4.75,4.8333330154418945,4.75,4.8333330154418945,158400.0
1995-06-26,4.5833330154418945,4.7916669845581055,4.5833330154418945,4.7916669845581055,95400.0
1995-06-27,4.625,4.625,4.5416669845581055,4.625,54600.0
1995-06-28,4.4166669845581055,4.5833330154418945,4.4166669845581055,4.5833330154418945,62400.0
1995-06-29,4.625,4.625,4.4166669845581055,4.4166669845581055,137700.0
1995-06-30,4.75,4.7916669845581055,4.6666669845581055,4.7083330154418945,75600.0
1995-07-03,4.75,4.75,4.7083330154418945,4.7083330154418945,51600.0
1995-07-05,5.0416669845581055,5.0416669845581055,4.7083330154418945,4.7083330154418945,186000.0
1995-07-06,5.4583330154418945,5.5416669845581055,5.0,5.0416669845581055,353400.0
1995-07-07,6.125,6.2083330154418945,5.3333330154418945,5.4166669845581055,462300.0
1995-07-10,5.6666669845581055,5.9166669845581055,5.625,5.9166669845581055,161400.0
1995-07-11,5.75,5.75,5.5,5.5833330154418945,140700.0
1995-07-12,5.9166669845581055,6.0416669845581055,5.6666669845581055,5.6666669845581055,428100.0
1995-07-13,5.7916669845581055,5.875,5.7083330154418945,5.875,121200.0
1995-07-14,5.7916669845581055,5.8333330154418945,5.5833330154418945,5.6666669845581055,148200.0
1995-07-17,5.6666669845581055,5.75,5.625,5.75,128700.0
1995-07-18,5.4583330154418945,5.625,5.375,5.625,143100.0
1995-07-19,5.0833330154418945,5.375,4.9166669845581055,5.375,167100.0
1995-07-20,5.0416669845581055,5.125,5.0416669845581055,5.0416669845581055,111000.0
1995-07-21,5.2083330154418945,5.25,5.0833330154418945,5.0833330154418945,79500.0
1995-07-24,5.2916669845581055,5.2916669845581055,5.2083330154418945,5.2083330154418945,53700.0
1995-07-25,5.1666669845581055,5.2916669845581055,5.1666669845581055,5.2083330154418945,67500.0
1995-07-26,5.1666669845581055,5.25,5.125,5.1666669845581055,91500.0
1995-07-27,5.2083330154418945,5.4583330154418945,5.1666669845581055,5.2083330154418945,126900.0
1995-07-28,5.25,5.3333330154418945,5.2083330154418945,5.3333330154418945,86700.0
1995-07-31,5.3333330154418945,5.3333330154418945,5.25,5.25,162900.0
1995-08-01,5.5833330154418945,5.5833330154418945,5.3333330154418945,5.3333330154418945,118200.0
1995-08-02,5.3333330154418945,5.5833330154418945,5.3333330154418945,5.5833330154418945,160500.0
1995-08-03,5.125,5.3333330154418945,5.125,5.3333330154418945,157800.0
1995-08-04,5.4583330154418945,5.5833330154418945,5.1666669845581055,5.1666669845581055,103500.0
1995-08-07,5.6666669845581055,5.8333330154418945,5.5,5.5,134400.0
1995-08-08,5.7916669845581055,5.7916669845581055,5.6666669845581055,5.75,95400.0
1995-08-09,5.9583330154418945,5.9583330154418945,5.8333330154418945,5.875,110400.0
1995-08-10,5.75,5.9583330154418945,5.625,5.9583330154418945,134100.0
1995-08-11,5.7083330154418945,5.7083330154418945,5.6666669845581055,5.7083330154418945,54600.0
1995-08-14,5.5416669845581055,5.5833330154418945,5.4166669845581055,5.5833330154418945,176700.0
1995-08-15,5.6666669845581055,5.8333330154418945,5.5416669845581055,5.5416669845581055,82800.0
1995-08-16,5.6666669845581055,5.75,5.625,5.625,45600.0
1995-08-17,5.9583330154418945,5.9583330154418945,5.6666669845581055,5.6666669845581055,111600.0
1995-08-18,6.25,6.3333330154418945,5.9583330154418945,5.9583330154418945,418200.0
1995-08-21,6.0416669845581055,6.2916669845581055,6.0,6.2083330154418945,150900.0
1995-08-22,5.9583330154418945,5.9583330154418945,5.875,5.9583330154418945,30900.0
1995-08-23,5.8333330154418945,5.9583330154418945,5.8333330154418945,5.9166669845581055,18300.0
1995-08-24,5.7916669845581055,5.9166669845581055,5.75,5.9166669845581055,62100.0
1995-08-25,5.75,5.75,5.7083330154418945,5.75,10200.0
1995-08-28,5.6666669845581055,5.875,5.625,5.6666669845581055,88800.0
1995-08-29,5.4166669845581055,5.7083330154418945,5.3333330154418945,5.7083330154418945,77400.0
1995-08-30,5.6666669845581055,5.7083330154418945,5.4166669845581055,5.4166669845581055,98700.0
1995-08-31,5.7083330154418945,5.7083330154418945,5.6666669845581055,5.6666669845581055,109800.0
1995-09-01,5.7083330154418945,5.7083330154418945,5.6666669845581055,5.6666669845581055,218700.0
1995-09-05,5.6666669845581055,5.7083330154418945,5.5416669845581055,5.6666669845581055,79500.0
1995-09-06,6.0,6.0416669845581055,5.6666669845581055,5.6666669845581055,155700.0
1995-09-07,6.375,6.5416669845581055,6.0416669845581055,6.0416669845581055,232200.0
1995-09-08,6.2916669845581055,6.4166669845581055,6.1666669845581055,6.375,133800.0
1995-09-11,6.0833330154418945,6.375,6.0416669845581055,6.3333330154418945,74700.0
1995-09-12,5.9583330154418945,6.125,5.9166669845581055,6.125,130500.0
1995-09-13,6.1666669845581055,6.2083330154418945,5.9166669845581055,5.9583330154418945,48300.0
1995-09-14,6.0833330154418945,6.2083330154418945,6.0833330154418945,6.2083330154418945,53100.0
1995-09-15,6.125,6.125,6.0,6.0833330154418945,59400.0
1995-09-18,6.0416669845581055,6.125,6.0,6.125,35700.0
1995-09-19,6.0,6.0416669845581055,5.9583330154418945,6.0,31200.0
1995-09-20,6.0,6.0416669845581055,5.9583330154418945,6.0,174300.0
1995-09-21,6.0,6.0833330154418945,6.0,6.0416669845581055,42000.0
1995-09-22,6.3333330154418945,6.3333330154418945,6.0,6.0,157500.0
1995-09-25,6.2083330154418945,6.2916669845581055,6.1666669845581055,6.2916669845581055,28800.0
1995-09-26,6.125,6.25,6.125,6.2083330154418945,66000.0
1995-09-27,5.9166669845581055,6.125,5.9166669845581055,6.125,63600.0
1995-09-28,5.875,5.9583330154418945,5.875,5.875,146100.0
1995-09-29,5.9583330154418945,6.0,5.8333330154418945,5.8333330154418945,19800.0
1995-10-02,5.7083330154418945,5.9583330154418945,5.7083330154418945,5.9583330154418945,72600.0
1995-10-03,5.5,5.6666669845581055,5.375,5.6666669845581055,166200.0
1995-10-04,5.4583330154418945,5.4583330154418945,5.4166669845581055,5.4583330154418945,59700.0
1995-10-05,5.5416669845581055,5.7083330154418945,5.4583330154418945,5.5,83100.0
1995-10-06,5.4166669845581055,5.5833330154418945,5.375,5.5833330154418945,106800.0
1995-10-09,5.0833330154418945,5.2916669845581055,5.0833330154418945,5.2916669845581055,81000.0
1995-10-10,4.75,4.875,4.5833330154418945,4.8333330154418945,356100.0
1995-10-11,5.0,5.0416669845581055,4.7083330154418945,4.7083330154418945,195000.0
1995-10-12,5.2083330154418945,5.2083330154418945,5.0,5.0,18600.0
1995-10-13,5.4166669845581055,5.625,5.1666669845581055,5.2083330154418945,174900.0
1995-10-16,5.5416669845581055,5.5416669845581055,5.4166669845581055,5.4583330154418945,30900.0
1995-10-17,5.3333330154418945,5.5416669845581055,5.3333330154418945,5.5416669845581055,174600.0
1995-10-18,5.4166669845581055,5.4166669845581055,5.375,5.375,30000.0
1995-10-19,5.4583330154418945,5.5,5.4583330154418945,5.4583330154418945,86100.0
1995-10-20,5.4166669845581055,5.5,5.4166669845581055,5.4583330154418945,92400.0
1995-10-23,5.375,5.4583330154418945,5.3333330154418945,5.4583330154418945,112500.0
1995-10-24,5.1666669845581055,5.3333330154418945,5.1666669845581055,5.2916669845581055,50700.0
1995-10-25,5.1666669845581055,5.2083330154418945,5.125,5.125,25800.0
1995-10-26,5.2083330154418945,5.25,5.2083330154418945,5.25,18600.0
1995-10-27,5.2083330154418945,5.2083330154418945,5.125,5.1666669845581055,62100.0
1995-10-30,5.1666669845581055,5.25,5.1666669845581055,5.25,16200.0
1995-10-31,5.1666669845581055,5.25,5.1666669845581055,5.1666669845581055,16500.0
1995-11-01,5.25,5.25,5.1666669845581055,5.1666669845581055,12900.0
1995-11-02,5.25,5.3333330154418945,5.25,5.25,15600.0
1995-11-03,5.5833330154418945,5.5833330154418945,5.25,5.25,102600.0
1995-11-06,5.8333330154418945,5.9166669845581055,5.625,5.625,168300.0
1995-11-07,5.8333330154418945,5.875,5.7916669845581055,5.8333330154418945,44700.0
1995-11-08,5.8333330154418945,5.8333330154418945,5.7916669845581055,5.7916669845581055,25500.0
1995-11-09,5.75,5.8333330154418945,5.75,5.8333330154418945,18000.0
1995-11-10,5.7083330154418945,5.75,5.7083330154418945,5.7083330154418945,49800.0
1995-11-13,5.6666669845581055,5.6666669845581055,5.5833330154418945,5.625,48300.0
1995-11-14,5.625,5.6666669845581055,5.625,5.625,38400.0
1995-11-15,5.6666669845581055,5.7083330154418945,5.625,5.625,44400.0
1995-11-16,5.6666669845581055,5.75,5.6666669845581055,5.7083330154418945,46500.0
1995-11-17,5.75,5.75,5.625,5.6666669845581055,78000.0
1995-11-20,5.7083330154418945,5.75,5.6666669845581055,5.6666669845581055,70500.0
1995-11-21,4.9583330154418945,5.6666669845581055,4.9583330154418945,5.6666669845581055,202200.0
1995-11-22,4.9166669845581055,5.0,4.8333330154418945,4.9583330154418945,974100.0
1995-11-24,4.9166669845581055,4.9166669845581055,4.9166669845581055,4.9166669845581055,53700.0
1995-11-27,4.875,4.9583330154418945,4.8333330154418945,4.9583330154418945,16500.0
1995-11-28,4.7916669845581055,4.875,4.75,4.8333330154418945,41400.0
1995-11-29,5.125,5.2083330154418945,4.75,4.75,927600.0
1995-11-30,4.9166669845581055,5.125,4.9166669845581055,5.125,132600.0
1995-12-01,4.9166669845581055,5.0,4.75,4.9166669845581055,238500.0
1995-12-04,4.6666669845581055,4.8333330154418945,4.625,4.8333330154418945,222000.0
1995-12-05,4.875,4.9583330154418945,4.625,4.625,131100.0
1995-12-06,4.625,4.875,4.625,4.875,80400.0
1995-12-07,4.75,4.7916669845581055,4.625,4.625,153900.0
1995-12-08,4.6666669845581055,4.7916669845581055,4.6666669845581055,4.7916669845581055,109200.0
1995-12-11,4.625,4.7083330154418945,4.625,4.7083330154418945,33000.0
1995-12-12,4.5,4.6666669845581055,4.5,4.6666669845581055,57000.0
1995-12-13,4.2916669845581055,4.4583330154418945,4.2083330154418945,4.4166669845581055,201900.0
1995-12-14,4.0833330154418945,4.3333330154418945,4.0416669845581055,4.3333330154418945,92100.0
1995-12-15,4.0416669845581055,4.125,3.8333330154418945,4.125,169200.0
1995-12-18,3.5,3.9583330154418945,3.5,3.9583330154418945,378600.0
1995-12-19,3.7916669845581055,3.7916669845581055,3.5833330154418945,3.5833330154418945,319500.0
1995-12-20,4.2083330154418945,4.4166669845581055,3.7916669845581055,3.7916669845581055,251700.0
1995-12-21,4.5416669845581055,4.5833330154418945,4.25,4.25,149700.0
1995-12-22,4.75,4.75,4.5416669845581055,4.5833330154418945,38700.0
1995-12-26,4.625,4.9166669845581055,4.625,4.7916669845581055,67200.0
1995-12-27,4.625,4.6666669845581055,4.5833330154418945,4.625,67800.0
1995-12-28,4.4583330154418945,4.5833330154418945,4.4166669845581055,4.5833330154418945,82500.0
1995-12-29,4.7083330154418945,4.7083330154418945,4.5416669845581055,4.5416669845581055,188400.0
1996-01-02,4.5416669845581055,4.625,4.4166669845581055,4.625,247500.0
1996-01-03,4.4583330154418945,4.5416669845581055,4.4166669845581055,4.5416669845581055,10800.0
1996-01-04,4.2916669845581055,4.4166669845581055,4.25,4.4166669845581055,21600.0
1996-01-05,4.1666669845581055,4.3333330154418945,4.125,4.3333330154418945,52200.0
1996-01-08,4.2083330154418945,4.2083330154418945,4.125,4.1666669845581055,41100.0
1996-01-09,4.2083330154418945,4.4166669845581055,4.2083330154418945,4.25,79800.0
1996-01-10,3.8333330154418945,4.125,3.625,4.125,165300.0
1996-01-11,3.6666669845581055,3.7916669845581055,3.5833330154418945,3.7916669845581055,172800.0
1996-01-12,3.7083330154418945,3.7916669845581055,3.625,3.625,49200.0
1996-01-15,3.875,4.0,3.75,3.75,68400.0
1996-01-16,3.6666669845581055,3.7916669845581055,3.625,3.7083330154418945,134400.0
1996-01-17,3.4166669845581055,3.75,3.3333330154418945,3.6666669845581055,220200.0
1996-01-18,3.75,3.75,3.4166669845581055,3.4583330154418945,343800.0
1996-01-19,4.0833330154418945,4.1666669845581055,3.7916669845581055,3.7916669845581055,190800.0
1996-01-22,4.25,4.25,4.125,4.125,42000.0
1996-01-23,4.5,4.5,4.2916669845581055,4.2916669845581055,157800.0
1996-01-24,4.3333330154418945,4.625,4.2916669845581055,4.625,136200.0
1996-01-25,4.25,4.4166669845581055,4.25,4.2916669845581055,52200.0
1996-01-26,3.2083330154418945,3.375,2.5,2.5,1824300.0
1996-01-29,3.1666669845581055,3.2916669845581055,3.1041669845581055,3.25,330300.0
1996-01-30,3.1666669845581055,3.2083330154418945,3.0833330154418945,3.1666669845581055,622500.0
1996-01-31,3.3125,3.375,3.1666669845581055,3.1666669845581055,318900.0
1996-02-01,3.375,3.4583330154418945,3.2916669845581055,3.3333330154418945,240600.0
1996-02-02,3.2916669845581055,3.4166669845581055,3.2916669845581055,3.4166669845581055,207900.0
1996-02-05,3.3333330154418945,3.375,3.2916669845581055,3.3333330154418945,94800.0
1996-02-06,3.5416669845581055,3.5833330154418945,3.3333330154418945,3.3333330154418945,91200.0
1996-02-07,3.75,3.75,3.5833330154418945,3.5833330154418945,249300.0
1996-02-08,3.7083330154418945,3.7916669845581055,3.7083330154418945,3.7916669845581055,38400.0
1996-02-09,3.7083330154418945,3.75,3.7083330154418945,3.75,56700.0
1996-02-12,3.75,3.8333330154418945,3.7083330154418945,3.7083330154418945,86700.0
1996-02-13,3.5416669845581055,3.7083330154418945,3.5,3.7083330154418945,464100.0
1996-02-14,3.4166669845581055,3.5416669845581055,3.4166669845581055,3.5416669845581055,59700.0
1996-02-15,3.2083330154418945,3.4166669845581055,3.0416669845581055,3.4166669845581055,1141200.0
1996-02-16,3.2083330154418945,3.25,3.2083330154418945,3.2083330154418945,92100.0
1996-02-20,3.0833330154418945,3.2083330154418945,3.0833330154418945,3.1666669845581055,112500.0
1996-02-21,3.1666669845581055,3.1666669845581055,3.0,3.0833330154418945,188700.0
1996-02-22,3.25,3.3333330154418945,3.125,3.25,299700.0
1996-02-23,3.25,3.2916669845581055,3.2083330154418945,3.2916669845581055,113700.0
1996-02-26,3.25,3.2916669845581055,3.1875,3.25,64800.0
1996-02-27,3.25,3.2916669845581055,3.2083330154418945,3.2083330154418945,42600.0
1996-02-28,3.2916669845581055,3.3333330154418945,3.2083330154418945,3.2916669845581055,121500.0
1996-02-29,3.1666669845581055,3.2916669845581055,3.1666669845581055,3.2916669845581055,106500.0
1996-03-01,3.125,3.1666669845581055,3.0416669845581055,3.1666669845581055,46800.0
1996-03-04,3.2083330154418945,3.2291669845581055,3.1666669845581055,3.1666669845581055,47100.0
1996-03-05,3.1666669845581055,3.25,3.1666669845581055,3.2083330154418945,51000.0
1996-03-06,3.0833330154418945,3.125,3.0,3.125,20100.0
1996-03-07,3.0,3.0833330154418945,2.9583330154418945,3.0833330154418945,40200.0
1996-03-08,2.9583330154418945,3.0416669845581055,2.8333330154418945,2.9583330154418945,95700.0
1996-03-11,3.1666669845581055,3.1666669845581055,3.0,3.0,41700.0
1996-03-12,3.0416669845581055,3.1666669845581055,3.0416669845581055,3.1666669845581055,47400.0
1996-03-13,2.4583330154418945,2.625,2.4166669845581055,2.625,1764600.0
1996-03-14,2.4166669845581055,2.5833330154418945,2.4166669845581055,2.5833330154418945,592800.0
1996-03-15,2.5416669845581055,2.5833330154418945,2.4166669845581055,2.4166669845581055,155700.0
1996-03-18,2.4375,2.6666669845581055,2.4166669845581055,2.5833330154418945,249300.0
1996-03-19,2.375,2.5,2.375,2.4791669845581055,197400.0
1996-03-20,2.4375,2.4583330154418945,2.3333330154418945,2.4166669845581055,1269900.0
1996-03-21,2.4166669845581055,2.5,2.4166669845581055,2.4583330154418945,495300.0
1996-03-22,2.5,2.5,2.4583330154418945,2.4583330154418945,99900.0
1996-03-25,2.5416669845581055,2.5416669845581055,2.4583330154418945,2.5,117300.0
1996-03-26,2.7083330154418945,2.75,2.5,2.5,599100.0
1996-03-27,2.75,2.7916669845581055,2.6666669845581055,2.75,318000.0
1996-03-28,2.7916669845581055,2.8541669845581055,2.7916669845581055,2.7916669845581055,27600.0
1996-03-29,2.8958330154418945,2.9166669845581055,2.8333330154418945,2.875,107100.0
1996-04-01,2.8333330154418945,2.9375,2.8333330154418945,2.9166669845581055,15900.0
1996-04-02,3.0,3.0833330154418945,2.8333330154418945,2.8333330154418945,216600.0
1996-04-03,3.0416669845581055,3.1666669845581055,3.0,3.0,97200.0
1996-04-04,3.2916669845581055,3.375,3.0833330154418945,3.0833330154418945,234600.0
1996-04-08,3.4166669845581055,3.4583330154418945,3.125,3.25,173700.0
1996-04-09,3.2708330154418945,3.5,3.25,3.5,159900.0
1996-04-10,3.25,3.2916669845581055,3.25,3.25,84300.0
1996-04-11,3.3125,3.3333330154418945,3.25,3.2916669845581055,102600.0
1996-04-12,3.2916669845581055,3.3333330154418945,3.2916669845581055,3.3333330154418945,150600.0
1996-04-15,3.2916669845581055,3.2916669845581055,3.125,3.25,52800.0
1996-04-16,3.25,3.2916669845581055,3.2083330154418945,3.25,66600.0
1996-04-17,3.2083330154418945,3.25,3.1666669845581055,3.25,10800.0
1996-04-18,3.125,3.1666669845581055,3.0416669845581055,3.125,55500.0
1996-04-19,3.1666669845581055,3.2083330154418945,3.125,3.125,81300.0
1996-04-22,3.2916669845581055,3.2916669845581055,3.2083330154418945,3.25,194400.0
1996-04-23,3.4166669845581055,3.4166669845581055,3.2083330154418945,3.2916669845581055,202800.0
1996-04-24,3.5833330154418945,3.6666669845581055,3.375,3.4166669845581055,180300.0
1996-04-25,3.6666669845581055,3.7916669845581055,3.625,3.625,345300.0
1996-04-26,3.7916669845581055,3.8333330154418945,3.6666669845581055,3.6666669845581055,253200.0
1996-04-29,3.625,3.8333330154418945,3.625,3.8333330154418945,119700.0
1996-04-30,3.75,3.75,3.6666669845581055,3.7083330154418945,63600.0
1996-05-01,3.7083330154418945,3.75,3.6666669845581055,3.75,72300.0
1996-05-02,3.6666669845581055,3.75,3.6666669845581055,3.7083330154418945,60000.0
1996-05-03,3.625,3.75,3.625,3.6666669845581055,44100.0
1996-05-06,3.5,3.6666669845581055,3.2916669845581055,3.6666669845581055,173100.0
1996-05-07,3.4583330154418945,3.5,3.4583330154418945,3.5,42300.0
1996-05-08,3.4166669845581055,3.4583330154418945,3.3333330154418945,3.4583330154418945,62100.0
1996-05-09,3.375,3.4166669845581055,3.375,3.375,54000.0
1996-05-10,3.2083330154418945,3.2916669845581055,3.2083330154418945,3.2916669845581055,61500.0
1996-05-13,3.2916669845581055,3.2916669845581055,3.1666669845581055,3.25,90300.0
1996-05-14,3.25,3.3333330154418945,3.25,3.2916669845581055,104100.0
1996-05-15,3.3333330154418945,3.3333330154418945,3.125,3.25,279600.0
1996-05-16,3.5,3.5,3.3333330154418945,3.3333330154418945,95100.0
1996-05-17,3.4166669845581055,3.5,3.2916669845581055,3.5,181800.0
1996-05-20,3.125,3.625,3.125,3.4583330154418945,655200.0
1996-05-21,2.9791669845581055,3.3333330154418945,2.9166669845581055,3.0,371700.0
1996-05-22,3.0,3.125,2.9166669845581055,3.0,99600.0
1996-05-23,3.2083330154418945,3.3333330154418945,2.9583330154418945,3.0,821100.0
1996-05-24,3.3333330154418945,3.5416669845581055,3.1666669845581055,3.1666669845581055,1368900.0
1996-05-28,3.125,3.375,3.0833330154418945,3.3333330154418945,234900.0
1996-05-29,3.1666669845581055,3.2083330154418945,3.125,3.1666669845581055,172200.0
1996-05-30,3.1666669845581055,3.2083330154418945,3.0833330154418945,3.2083330154418945,343800.0
1996-05-31,3.2083330154418945,3.2083330154418945,3.0416669845581055,3.0833330154418945,135300.0
1996-06-03,3.1666669845581055,3.1666669845581055,3.125,3.1666669845581055,80700.0
1996-06-04,3.8333330154418945,3.8333330154418945,3.2083330154418945,3.2083330154418945,881100.0
1996-06-05,3.7083330154418945,3.9166669845581055,3.625,3.9166669845581055,249900.0
1996-06-06,3.375,3.7083330154418945,3.3333330154418945,3.7083330154418945,273900.0
1996-06-07,3.3333330154418945,3.3333330154418945,3.2083330154418945,3.2083330154418945,276900.0
1996-06-10,3.2916669845581055,3.4166669845581055,3.25,3.25,103800.0
1996-06-11,3.25,3.2916669845581055,3.2083330154418945,3.2916669845581055,137700.0
1996-06-12,3.1666669845581055,3.2708330154418945,3.1666669845581055,3.25,108000.0
1996-06-13,3.1041669845581055,3.2291669845581055,3.0833330154418945,3.2083330154418945,157500.0
1996-06-14,3.125,3.1666669845581055,3.1041669845581055,3.1666669845581055,142500.0
1996-06-17,3.0833330154418945,3.125,3.0833330154418945,3.125,84600.0
1996-06-18,3.125,3.1666669845581055,3.0833330154418945,3.0833330154418945,105000.0
1996-06-19,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.1666669845581055,96000.0
1996-06-20,2.9583330154418945,3.0833330154418945,2.9166669845581055,3.0416669845581055,147000.0
1996-06-21,2.9166669845581055,3.0,2.875,2.9791669845581055,80400.0
1996-06-24,2.875,2.9166669845581055,2.8333330154418945,2.875,114000.0
1996-06-25,2.8333330154418945,3.0208330154418945,2.8333330154418945,2.9583330154418945,150600.0
1996-06-26,2.7708330154418945,2.8333330154418945,2.625,2.8333330154418945,171900.0
1996-06-27,2.8333330154418945,2.875,2.75,2.75,218700.0
1996-06-28,2.9583330154418945,2.9583330154418945,2.875,2.875,148500.0
1996-07-01,3.0833330154418945,3.0833330154418945,2.9583330154418945,2.9583330154418945,65400.0
1996-07-02,2.9791669845581055,3.125,2.9583330154418945,3.0416669845581055,161700.0
1996-07-03,2.8958330154418945,2.9791669845581055,2.875,2.9583330154418945,19800.0
1996-07-05,2.875,2.875,2.8541669845581055,2.8541669845581055,15600.0
1996-07-08,2.8333330154418945,2.875,2.8333330154418945,2.8333330154418945,226200.0
1996-07-09,2.9166669845581055,2.9583330154418945,2.8333330154418945,2.875,83700.0
1996-07-10,2.75,2.8958330154418945,2.75,2.875,228300.0
1996-07-11,2.7291669845581055,2.7708330154418945,2.7083330154418945,2.7708330154418945,109500.0
1996-07-12,2.75,2.7708330154418945,2.75,2.75,46800.0
1996-07-15,2.7291669845581055,2.75,2.7291669845581055,2.75,50700.0
1996-07-16,2.5416669845581055,2.7708330154418945,2.4791669845581055,2.75,170700.0
1996-07-17,2.6666669845581055,2.75,2.5416669845581055,2.5416669845581055,83100.0
1996-07-18,2.625,2.6666669845581055,2.5416669845581055,2.6666669845581055,65100.0
1996-07-19,2.6666669845581055,2.6666669845581055,2.5833330154418945,2.6666669845581055,66000.0
1996-07-22,2.5416669845581055,2.6666669845581055,2.5416669845581055,2.6666669845581055,54000.0
1996-07-23,2.4166669845581055,2.5833330154418945,2.375,2.5833330154418945,80400.0
1996-07-24,2.5,2.5416669845581055,2.2916669845581055,2.375,51300.0
1996-07-25,2.5,2.5416669845581055,2.4583330154418945,2.5,82200.0
1996-07-26,2.5416669845581055,2.5833330154418945,2.5208330154418945,2.5416669845581055,48300.0
1996-07-29,2.6666669845581055,2.7083330154418945,2.5,2.5,80100.0
1996-07-30,2.5833330154418945,2.6666669845581055,2.5,2.625,25200.0
1996-07-31,2.5416669845581055,2.5833330154418945,2.5,2.5833330154418945,45900.0
1996-08-01,2.5833330154418945,2.6458330154418945,2.5833330154418945,2.5833330154418945,66600.0
1996-08-02,2.5,2.5833330154418945,2.4583330154418945,2.5833330154418945,124200.0
1996-08-05,2.5208330154418945,2.5833330154418945,2.5208330154418945,2.5416669845581055,78900.0
1996-08-06,2.5,2.5416669845581055,2.5,2.5416669845581055,524400.0
1996-08-07,2.7083330154418945,2.7083330154418945,2.4583330154418945,2.5,218400.0
1996-08-08,2.6666669845581055,2.6666669845581055,2.5833330154418945,2.6666669845581055,62400.0
1996-08-09,2.5625,2.5833330154418945,2.5416669845581055,2.5833330154418945,32100.0
1996-08-12,2.5208330154418945,2.625,2.5,2.5416669845581055,50700.0
1996-08-13,2.5208330154418945,2.5833330154418945,2.5208330154418945,2.5416669845581055,58800.0
1996-08-14,2.5,2.5416669845581055,2.5,2.5416669845581055,49200.0
1996-08-15,2.5,2.5208330154418945,2.5,2.5208330154418945,44400.0
1996-08-16,2.5833330154418945,2.625,2.5,2.5208330154418945,106800.0
1996-08-19,2.5208330154418945,2.5833330154418945,2.5,2.5833330154418945,29100.0
1996-08-20,2.7083330154418945,2.75,2.5833330154418945,2.5833330154418945,70800.0
1996-08-21,2.7916669845581055,2.7916669845581055,2.7083330154418945,2.75,271500.0
1996-08-22,2.8333330154418945,2.9166669845581055,2.7083330154418945,2.8333330154418945,105000.0
1996-08-23,2.75,2.875,2.75,2.8333330154418945,17400.0
1996-08-26,2.6666669845581055,2.7083330154418945,2.6666669845581055,2.7083330154418945,66300.0
1996-08-27,2.6666669845581055,2.7083330154418945,2.625,2.6666669845581055,30000.0
1996-08-28,2.7291669845581055,2.7916669845581055,2.625,2.625,86700.0
1996-08-29,2.75,2.7916669845581055,2.6666669845581055,2.7083330154418945,82800.0
1996-08-30,2.6666669845581055,2.7291669845581055,2.6666669845581055,2.7291669845581055,31200.0
1996-09-03,2.625,2.6666669845581055,2.5833330154418945,2.625,34200.0
1996-09-04,2.6666669845581055,2.6666669845581055,2.5416669845581055,2.5416669845581055,74100.0
1996-09-05,2.625,2.6666669845581055,2.5833330154418945,2.6666669845581055,176700.0
1996-09-06,2.7083330154418945,2.7916669845581055,2.5833330154418945,2.5833330154418945,47400.0
1996-09-09,2.6666669845581055,2.7916669845581055,2.6666669845581055,2.75,69900.0
1996-09-10,2.6666669845581055,2.7916669845581055,2.6458330154418945,2.6875,156300.0
1996-09-11,2.6041669845581055,2.7708330154418945,2.6041669845581055,2.7708330154418945,98400.0
1996-09-12,2.5833330154418945,2.625,2.5833330154418945,2.625,59700.0
1996-09-13,2.5833330154418945,2.6666669845581055,2.5833330154418945,2.6666669845581055,100500.0
1996-09-16,2.375,2.5416669845581055,2.375,2.5416669845581055,1517400.0
1996-09-17,2.4166669845581055,2.5,2.375,2.4583330154418945,196200.0
1996-09-18,2.4583330154418945,2.4583330154418945,2.375,2.4166669845581055,217500.0
1996-09-19,2.4583330154418945,2.5,2.4166669845581055,2.4583330154418945,164100.0
1996-09-20,2.5,2.5416669845581055,2.4166669845581055,2.5,86700.0
1996-09-23,2.5416669845581055,2.5833330154418945,2.4583330154418945,2.4583330154418945,46500.0
1996-09-24,2.5833330154418945,2.5833330154418945,2.5416669845581055,2.5833330154418945,48900.0
1996-09-25,2.5833330154418945,2.5833330154418945,2.4583330154418945,2.5416669845581055,59700.0
1996-09-26,2.5833330154418945,2.625,2.5,2.5833330154418945,72900.0
1996-09-27,2.5,2.625,2.4583330154418945,2.625,27900.0
1996-09-30,2.5416669845581055,2.6666669845581055,2.5416669845581055,2.5416669845581055,84000.0
1996-10-01,2.4166669845581055,2.5416669845581055,2.4166669845581055,2.5416669845581055,43500.0
1996-10-02,2.25,2.3333330154418945,2.2083330154418945,2.3333330154418945,174000.0
1996-10-03,2.2083330154418945,2.2083330154418945,2.1666669845581055,2.2083330154418945,90900.0
1996-10-04,2.125,2.25,2.125,2.2083330154418945,136500.0
1996-10-07,2.2916669845581055,2.2916669845581055,2.125,2.1666669845581055,462900.0
1996-10-08,2.25,2.2916669845581055,2.25,2.2916669845581055,74100.0
1996-10-09,2.1666669845581055,2.2916669845581055,2.1666669845581055,2.2916669845581055,274200.0
1996-10-10,2.1666669845581055,2.2083330154418945,2.125,2.125,89400.0
1996-10-11,2.0416669845581055,2.2083330154418945,2.0416669845581055,2.2083330154418945,297600.0
1996-10-14,1.9791669845581055,2.0416669845581055,1.9166669845581055,2.0416669845581055,113400.0
1996-10-15,2.0833330154418945,2.125,2.0,2.0,52200.0
1996-10-16,2.2083330154418945,2.2083330154418945,2.0833330154418945,2.0833330154418945,101700.0
1996-10-17,2.2916669845581055,2.375,2.1666669845581055,2.1666669845581055,96000.0
1996-10-18,2.25,2.25,2.1666669845581055,2.25,188400.0
1996-10-21,2.2083330154418945,2.25,2.125,2.2083330154418945,117900.0
1996-10-22,2.2708330154418945,2.2916669845581055,2.25,2.25,36300.0
1996-10-23,2.2708330154418945,2.2916669845581055,2.25,2.25,109500.0
1996-10-24,2.25,2.2916669845581055,2.25,2.25,41100.0
1996-10-25,2.25,2.3333330154418945,2.25,2.25,60000.0
1996-10-28,2.25,2.2916669845581055,2.2083330154418945,2.25,35100.0
1996-10-29,2.25,2.2916669845581055,2.2083330154418945,2.25,30600.0
1996-10-30,2.3333330154418945,2.375,2.2916669845581055,2.2916669845581055,132900.0
1996-10-31,2.3333330154418945,2.4166669845581055,2.3333330154418945,2.4166669845581055,98400.0
1996-11-01,2.3333330154418945,2.3958330154418945,2.3333330154418945,2.375,112200.0
1996-11-04,2.5416669845581055,2.625,2.375,2.375,46200.0
1996-11-05,2.75,3.0,2.625,2.625,391800.0
1996-11-06,2.6875,2.75,2.6666669845581055,2.75,42900.0
1996-11-07,2.5416669845581055,2.6666669845581055,2.5416669845581055,2.6666669845581055,54300.0
1996-11-08,2.5833330154418945,2.6666669845581055,2.5833330154418945,2.5833330154418945,40200.0
1996-11-11,2.5416669845581055,2.625,2.5416669845581055,2.625,10200.0
1996-11-12,2.5,2.5833330154418945,2.5,2.5833330154418945,79800.0
1996-11-13,2.5416669845581055,2.5833330154418945,2.5416669845581055,2.5416669845581055,26400.0
1996-11-14,2.625,2.625,2.5416669845581055,2.5833330154418945,28800.0
1996-11-15,2.5416669845581055,2.5833330154418945,2.4583330154418945,2.5833330154418945,93900.0
1996-11-18,2.5833330154418945,2.5833330154418945,2.5416669845581055,2.5833330154418945,29400.0
1996-11-19,2.7083330154418945,2.7083330154418945,2.5416669845581055,2.5416669845581055,61500.0
1996-11-20,2.7083330154418945,2.7083330154418945,2.6666669845581055,2.7083330154418945,58500.0
1996-11-21,2.6666669845581055,2.6666669845581055,2.6666669845581055,2.6666669845581055,4800.0
1996-11-22,2.7916669845581055,2.8333330154418945,2.6666669845581055,2.6666669845581055,151800.0
1996-11-25,2.5833330154418945,2.75,2.5833330154418945,2.75,68400.0
1996-11-26,2.5833330154418945,2.625,2.5416669845581055,2.5833330154418945,109200.0
1996-11-27,2.6666669845581055,2.6666669845581055,2.4583330154418945,2.5416669845581055,117300.0
1996-11-29,2.625,2.625,2.625,2.625,13800.0
1996-12-02,2.75,2.8333330154418945,2.625,2.625,87300.0
1996-12-03,2.75,2.7916669845581055,2.6666669845581055,2.7083330154418945,41400.0
1996-12-04,2.8333330154418945,2.8333330154418945,2.7083330154418945,2.7083330154418945,50400.0
1996-12-05,2.9583330154418945,2.9583330154418945,2.7916669845581055,2.7916669845581055,70200.0
1996-12-06,2.9166669845581055,2.9375,2.8333330154418945,2.9166669845581055,40800.0
1996-12-09,2.9583330154418945,3.25,2.875,2.875,188700.0
1996-12-10,3.0416669845581055,3.125,3.0,3.0,114600.0
1996-12-11,3.0208330154418945,3.0833330154418945,2.9166669845581055,3.0,76200.0
1996-12-12,2.9583330154418945,3.0833330154418945,2.9166669845581055,3.0833330154418945,70200.0
1996-12-13,2.875,3.0,2.875,3.0,59100.0
1996-12-16,2.9166669845581055,3.0416669845581055,2.9166669845581055,2.9583330154418945,37500.0
1996-12-17,2.7916669845581055,2.875,2.7916669845581055,2.875,28500.0
1996-12-18,2.7916669845581055,2.8333330154418945,2.75,2.8333330154418945,66000.0
1996-12-19,3.0,3.0,2.7916669845581055,2.7916669845581055,45600.0
1996-12-20,2.9166669845581055,3.0416669845581055,2.8333330154418945,3.0416669845581055,35400.0
1996-12-23,2.8333330154418945,2.8333330154418945,2.75,2.8333330154418945,50400.0
1996-12-24,2.7916669845581055,2.7916669845581055,2.75,2.7916669845581055,59700.0
1996-12-26,2.7916669845581055,2.8333330154418945,2.75,2.75,146100.0
1996-12-27,2.6666669845581055,2.7916669845581055,2.6666669845581055,2.75,60300.0
1996-12-30,2.5833330154418945,2.6666669845581055,2.5416669845581055,2.6666669845581055,120300.0
1996-12-31,2.625,2.625,2.5,2.5,138900.0
1997-01-02,2.6666669845581055,2.6666669845581055,2.625,2.625,16500.0
1997-01-03,2.625,2.7083330154418945,2.625,2.6666669845581055,100800.0
1997-01-06,2.5416669845581055,2.625,2.5416669845581055,2.625,8400.0
1997-01-07,2.5833330154418945,2.625,2.5833330154418945,2.5833330154418945,145800.0
1997-01-08,2.625,2.625,2.5,2.5833330154418945,69600.0
1997-01-09,2.5,2.625,2.5,2.5833330154418945,41400.0
1997-01-10,2.75,2.7916669845581055,2.4583330154418945,2.4583330154418945,117900.0
1997-01-13,2.7083330154418945,2.7916669845581055,2.5,2.7083330154418945,391200.0
1997-01-14,2.75,2.7916669845581055,2.6875,2.6875,19500.0
1997-01-15,2.6666669845581055,2.7083330154418945,2.6666669845581055,2.7083330154418945,27900.0
1997-01-16,2.7916669845581055,2.7916669845581055,2.6666669845581055,2.6666669845581055,115800.0
1997-01-17,2.7083330154418945,2.8333330154418945,2.7083330154418945,2.7916669845581055,104400.0
1997-01-20,2.625,2.7083330154418945,2.5833330154418945,2.6666669845581055,43500.0
1997-01-21,2.625,2.6666669845581055,2.5833330154418945,2.625,69300.0
1997-01-22,2.875,2.875,2.625,2.625,111000.0
1997-01-23,2.875,3.0,2.875,2.9583330154418945,151800.0
1997-01-24,2.7083330154418945,2.7916669845581055,2.7083330154418945,2.7916669845581055,83700.0
1997-01-27,2.6666669845581055,2.7083330154418945,2.5833330154418945,2.6666669845581055,71700.0
1997-01-28,2.5416669845581055,2.75,2.5416669845581055,2.6666669845581055,134700.0
1997-01-29,2.5833330154418945,2.75,2.25,2.4583330154418945,387600.0
1997-01-30,2.625,2.625,2.5,2.5416669845581055,90300.0
1997-01-31,2.5,2.6458330154418945,2.3333330154418945,2.5416669845581055,260700.0
1997-02-03,2.5,2.5,2.4166669845581055,2.5,171000.0
1997-02-04,2.4583330154418945,2.5416669845581055,2.4583330154418945,2.5,47400.0
1997-02-05,2.4166669845581055,2.5,2.4166669845581055,2.5,49800.0
1997-02-06,2.3541669845581055,2.4166669845581055,2.2916669845581055,2.4166669845581055,111300.0
1997-02-07,2.4583330154418945,2.4583330154418945,2.3125,2.3125,50100.0
1997-02-10,2.25,2.5,2.25,2.5,74700.0
1997-02-11,2.25,2.375,2.2083330154418945,2.3333330154418945,83700.0
1997-02-12,2.25,2.25,2.0833330154418945,2.2083330154418945,287400.0
1997-02-13,2.3333330154418945,2.375,2.25,2.25,418500.0
1997-02-14,2.3333330154418945,2.4166669845581055,2.3333330154418945,2.375,21900.0
1997-02-18,2.2916669845581055,2.4583330154418945,2.25,2.4166669845581055,95100.0
1997-02-19,2.3333330154418945,2.3333330154418945,2.2916669845581055,2.2916669845581055,145500.0
1997-02-20,2.2916669845581055,2.375,2.2916669845581055,2.3333330154418945,120900.0
1997-02-21,2.2916669845581055,2.2916669845581055,2.2916669845581055,2.2916669845581055,129000.0
1997-02-24,2.3125,2.3125,2.2916669845581055,2.2916669845581055,255300.0
1997-02-25,2.25,2.3333330154418945,2.25,2.3333330154418945,165900.0
1997-02-26,2.2083330154418945,2.25,2.1666669845581055,2.25,51900.0
1997-02-27,2.125,2.25,2.125,2.25,37800.0
1997-02-28,2.2083330154418945,2.2083330154418945,2.125,2.125,100800.0
1997-03-03,2.25,2.25,2.1875,2.1875,12300.0
1997-03-04,2.2083330154418945,2.25,2.1875,2.2083330154418945,27900.0
1997-03-05,2.2291669845581055,2.2708330154418945,2.2083330154418945,2.2083330154418945,69600.0
1997-03-06,2.25,2.25,2.2083330154418945,2.2291669845581055,135000.0
1997-03-07,2.2291669845581055,2.25,2.2291669845581055,2.25,246300.0
1997-03-10,2.1666669845581055,2.2291669845581055,2.1666669845581055,2.2291669845581055,77100.0
1997-03-11,2.1666669845581055,2.2083330154418945,2.1666669845581055,2.1666669845581055,15900.0
1997-03-12,2.125,2.2083330154418945,2.125,2.2083330154418945,42900.0
1997-03-13,2.0416669845581055,2.125,2.0,2.125,187200.0
1997-03-14,2.125,2.125,1.9583330154418945,2.0208330154418945,102600.0
1997-03-17,2.0416669845581055,2.0833330154418945,2.0416669845581055,2.0833330154418945,48600.0
1997-03-18,2.0,2.0416669845581055,2.0,2.0416669845581055,56100.0
1997-03-19,2.0208330154418945,2.0416669845581055,2.0,2.0,149100.0
1997-03-20,2.0208330154418945,2.0416669845581055,2.0,2.0416669845581055,217500.0
1997-03-21,2.0625,2.0625,2.0,2.0,218400.0
1997-03-24,2.0,2.0833330154418945,1.9791669845581055,2.0625,35100.0
1997-03-25,1.9791669845581055,2.0,1.9583330154418945,2.0,287100.0
1997-03-26,2.0,2.0,1.9583330154418945,1.9583330154418945,131100.0
1997-03-27,2.0833330154418945,2.125,2.0,2.0,123000.0
1997-03-31,2.0416669845581055,2.1458330154418945,2.0208330154418945,2.125,47700.0
1997-04-01,2.0416669845581055,2.0416669845581055,2.0416669845581055,2.0416669845581055,37800.0
1997-04-02,2.0208330154418945,2.0833330154418945,2.0,2.0416669845581055,49200.0
1997-04-03,1.9791669845581055,2.0,1.9791669845581055,2.0,70500.0
1997-04-04,2.0,2.0,1.9791669845581055,1.9791669845581055,16500.0
1997-04-07,1.9583330154418945,2.0416669845581055,1.9583330154418945,2.0416669845581055,105300.0
1997-04-08,1.9583330154418945,1.9583330154418945,1.9166669845581055,1.9583330154418945,38400.0
1997-04-09,1.9583330154418945,1.9791669845581055,1.9583330154418945,1.9583330154418945,14100.0
1997-04-10,2.0,2.0,2.0,2.0,62700.0
1997-04-11,1.9791669845581055,1.9791669845581055,1.9375,1.9791669845581055,30000.0
1997-04-14,1.9166669845581055,1.9375,1.9166669845581055,1.9375,16800.0
1997-04-15,1.9166669845581055,1.9583330154418945,1.9166669845581055,1.9166669845581055,10800.0
1997-04-16,1.9375,1.9583330154418945,1.9166669845581055,1.9166669845581055,20400.0
1997-04-17,1.9375,1.9791669845581055,1.9375,1.9375,60900.0
1997-04-18,1.9375,1.9583330154418945,1.9166669845581055,1.9375,46800.0
1997-04-21,1.9375,1.9375,1.9375,1.9375,5700.0
1997-04-22,1.9375,1.9583330154418945,1.9166669845581055,1.9583330154418945,22500.0
1997-04-23,1.875,1.9166669845581055,1.875,1.9166669845581055,68100.0
1997-04-24,1.9166669845581055,1.9166669845581055,1.9166669845581055,1.9166669845581055,26100.0
1997-04-25,1.875,1.9583330154418945,1.8333330154418945,1.9375,87300.0
1997-04-28,1.9375,1.9375,1.8958330154418945,1.9166669845581055,87000.0
1997-04-29,2.0625,2.0625,1.9375,1.9791669845581055,166500.0
1997-04-30,2.1875,2.2083330154418945,2.0625,2.0625,66300.0
1997-05-01,2.3333330154418945,2.4166669845581055,2.2083330154418945,2.2083330154418945,70800.0
1997-05-02,2.4583330154418945,2.4583330154418945,2.3125,2.3125,24000.0
1997-05-05,2.4375,2.4791669845581055,2.375,2.4791669845581055,135600.0
1997-05-06,2.4583330154418945,2.6458330154418945,2.4583330154418945,2.5625,236100.0
1997-05-07,2.4583330154418945,2.5,2.4166669845581055,2.4583330154418945,104400.0
1997-05-08,2.5,2.5208330154418945,2.4583330154418945,2.4583330154418945,69900.0
1997-05-09,2.4583330154418945,2.5,2.4583330154418945,2.5,37800.0
1997-05-12,2.4791669845581055,2.4791669845581055,2.375,2.4166669845581055,43500.0
1997-05-13,2.4583330154418945,2.4791669845581055,2.4166669845581055,2.4375,9300.0
1997-05-14,2.4791669845581055,2.4791669845581055,2.4166669845581055,2.4375,54600.0
1997-05-15,2.3958330154418945,2.5,2.3958330154418945,2.5,64200.0
1997-05-16,2.3125,2.4166669845581055,2.3125,2.375,31500.0
1997-05-19,2.25,2.3958330154418945,2.25,2.3958330154418945,59100.0
1997-05-20,2.25,2.25,2.25,2.25,10500.0
1997-05-21,2.1666669845581055,2.2916669845581055,2.125,2.2916669845581055,81300.0
1997-05-22,2.0833330154418945,2.1666669845581055,2.0833330154418945,2.1458330154418945,66000.0
1997-05-23,2.125,2.1666669845581055,2.0833330154418945,2.0833330154418945,108600.0
1997-05-27,2.1666669845581055,2.1666669845581055,2.125,2.125,14100.0
1997-05-28,2.375,2.375,2.125,2.125,67800.0
1997-05-29,2.5416669845581055,2.5833330154418945,2.375,2.375,168600.0
1997-05-30,2.4583330154418945,2.5,2.375,2.5,72600.0
1997-06-02,2.5833330154418945,2.5833330154418945,2.4166669845581055,2.5,133200.0
1997-06-03,2.4583330154418945,2.5833330154418945,2.4583330154418945,2.5833330154418945,71700.0
1997-06-04,2.4791669845581055,2.5208330154418945,2.4583330154418945,2.5208330154418945,86700.0
1997-06-05,2.5416669845581055,2.5833330154418945,2.4583330154418945,2.5,61800.0
1997-06-06,2.5,2.625,2.5,2.625,81000.0
1997-06-09,2.5833330154418945,2.625,2.5208330154418945,2.5208330154418945,61200.0
1997-06-10,2.5416669845581055,2.625,2.5416669845581055,2.5625,84300.0
1997-06-11,2.5,2.5833330154418945,2.4583330154418945,2.5416669845581055,49800.0
1997-06-12,2.5416669845581055,2.5416669845581055,2.4791669845581055,2.5,51900.0
1997-06-13,2.5625,2.5833330154418945,2.5416669845581055,2.5416669845581055,38700.0
1997-06-16,2.7916669845581055,2.7916669845581055,2.5625,2.5833330154418945,87900.0
1997-06-17,2.7916669845581055,2.8333330154418945,2.7708330154418945,2.7916669845581055,44700.0
1997-06-18,2.7083330154418945,2.7708330154418945,2.6666669845581055,2.7708330154418945,29400.0
1997-06-19,2.7291669845581055,2.75,2.7083330154418945,2.7083330154418945,27000.0
1997-06-20,2.7708330154418945,2.7916669845581055,2.75,2.75,30900.0
1997-06-23,2.875,2.9166669845581055,2.7916669845581055,2.7916669845581055,74700.0
1997-06-24,2.8958330154418945,2.9375,2.875,2.875,65700.0
1997-06-25,2.8541669845581055,2.9375,2.8541669845581055,2.8958330154418945,46200.0
1997-06-26,2.8125,2.8958330154418945,2.8125,2.875,38400.0
1997-06-27,2.7916669845581055,2.8333330154418945,2.7708330154418945,2.7916669845581055,45900.0
1997-06-30,2.7708330154418945,2.7916669845581055,2.75,2.7916669845581055,37500.0
1997-07-01,2.7708330154418945,2.7708330154418945,2.7708330154418945,2.7708330154418945,3600.0
1997-07-02,2.8541669845581055,2.8541669845581055,2.7916669845581055,2.7916669845581055,27600.0
1997-07-03,2.875,2.875,2.8333330154418945,2.875,27300.0
1997-07-07,2.8333330154418945,2.9166669845581055,2.8333330154418945,2.8958330154418945,38100.0
1997-07-08,2.75,2.8333330154418945,2.75,2.8125,102000.0
1997-07-09,3.0416669845581055,3.0833330154418945,2.7916669845581055,2.7916669845581055,167700.0
1997-07-10,3.1666669845581055,3.2083330154418945,2.875,2.9583330154418945,128400.0
1997-07-11,3.8333330154418945,3.8333330154418945,3.1666669845581055,3.25,224700.0
1997-07-14,3.5,3.75,3.5,3.7083330154418945,410100.0
1997-07-15,3.5416669845581055,3.5416669845581055,3.4791669845581055,3.5208330154418945,112800.0
1997-07-16,4.0416669845581055,4.1666669845581055,3.8333330154418945,3.8333330154418945,1516800.0
1997-07-17,4.3333330154418945,4.4791669845581055,4.0208330154418945,4.0208330154418945,837600.0
1997-07-18,4.2708330154418945,4.3333330154418945,4.0416669845581055,4.2916669845581055,395100.0
1997-07-21,4.0833330154418945,4.2291669845581055,4.0833330154418945,4.2291669845581055,149100.0
1997-07-22,4.0833330154418945,4.1041669845581055,4.0,4.0,177900.0
1997-07-23,4.0,4.125,3.9166669845581055,4.0,127800.0
1997-07-24,3.875,3.9166669845581055,3.7916669845581055,3.875,274800.0
1997-07-25,4.0833330154418945,4.1666669845581055,3.9166669845581055,3.9166669845581055,179100.0
1997-07-28,4.2083330154418945,4.25,4.1041669845581055,4.125,117900.0
1997-07-29,4.1666669845581055,4.2083330154418945,4.0833330154418945,4.1666669845581055,43800.0
1997-07-30,4.25,4.25,4.1666669845581055,4.1666669845581055,65400.0
1997-07-31,4.1666669845581055,4.2083330154418945,4.125,4.2083330154418945,90000.0
1997-08-01,4.3958330154418945,4.4166669845581055,4.1666669845581055,4.1666669845581055,81600.0
1997-08-04,4.5833330154418945,4.6666669845581055,4.375,4.3958330154418945,207300.0
1997-08-05,4.5,4.5833330154418945,4.3333330154418945,4.5833330154418945,74400.0
1997-08-06,4.75,4.8333330154418945,4.5,4.5,364800.0
1997-08-07,5.0,5.2083330154418945,4.7708330154418945,4.7708330154418945,320400.0
1997-08-08,4.875,4.9583330154418945,4.75,4.9583330154418945,354600.0
1997-08-11,4.9583330154418945,5.0,4.8333330154418945,4.875,205800.0
1997-08-12,5.0625,5.3333330154418945,4.9791669845581055,4.9791669845581055,234300.0
1997-08-13,5.3333330154418945,5.3333330154418945,4.9166669845581055,5.0208330154418945,298800.0
1997-08-14,5.1666669845581055,5.3333330154418945,5.1666669845581055,5.3333330154418945,82800.0
1997-08-15,4.875,5.1666669845581055,4.875,5.125,54000.0
1997-08-18,4.7916669845581055,4.8958330154418945,4.7083330154418945,4.8958330154418945,100800.0
1997-08-19,4.8541669845581055,4.875,4.7916669845581055,4.7916669845581055,116400.0
1997-08-20,4.875,4.9166669845581055,4.8333330154418945,4.9166669845581055,39000.0
1997-08-21,4.7916669845581055,4.875,4.75,4.875,29400.0
1997-08-22,4.5416669845581055,4.7083330154418945,4.5,4.7083330154418945,63000.0
1997-08-25,4.7083330154418945,4.7916669845581055,4.5416669845581055,4.5833330154418945,155400.0
1997-08-26,4.75,4.75,4.6666669845581055,4.7083330154418945,110400.0
1997-08-27,4.9166669845581055,4.9166669845581055,4.75,4.7916669845581055,75300.0
1997-08-28,4.9166669845581055,4.9583330154418945,4.875,4.9166669845581055,256800.0
1997-08-29,4.875,4.9166669845581055,4.875,4.9166669845581055,11100.0
1997-09-02,4.9583330154418945,5.0416669845581055,4.9583330154418945,5.0,193200.0
1997-09-03,5.0416669845581055,5.0625,4.9583330154418945,4.9791669845581055,57300.0
1997-09-04,5.0,5.0,5.0,5.0,26100.0
1997-09-05,4.7708330154418945,5.0,4.7083330154418945,5.0,93600.0
1997-09-08,4.7083330154418945,4.8333330154418945,4.7083330154418945,4.7083330154418945,198600.0
1997-09-09,4.7083330154418945,4.7083330154418945,4.5833330154418945,4.6666669845581055,86700.0
1997-09-10,4.5,4.6666669845581055,4.4583330154418945,4.6666669845581055,163200.0
1997-09-11,5.0208330154418945,5.1666669845581055,4.625,4.625,450900.0
1997-09-12,4.9166669845581055,5.0416669845581055,4.875,4.9791669845581055,78600.0
1997-09-15,5.1666669845581055,5.1666669845581055,4.9583330154418945,4.9583330154418945,262200.0
1997-09-16,5.3333330154418945,5.4166669845581055,5.25,5.25,446400.0
1997-09-17,5.2916669845581055,5.3333330154418945,5.25,5.2916669845581055,140100.0
1997-09-18,5.2083330154418945,5.3333330154418945,5.1666669845581055,5.2916669845581055,102300.0
1997-09-19,5.1875,5.2083330154418945,5.125,5.1666669845581055,35100.0
1997-09-22,5.1666669845581055,5.2916669845581055,5.1666669845581055,5.2083330154418945,40500.0
1997-09-23,5.1666669845581055,5.25,5.125,5.25,58800.0
1997-09-24,5.1666669845581055,5.3333330154418945,5.0833330154418945,5.125,144600.0
1997-09-25,5.3125,5.3125,5.125,5.125,109800.0
1997-09-26,5.4375,5.4583330154418945,5.3125,5.3125,281700.0
1997-09-29,5.6458330154418945,5.6666669845581055,5.4166669845581055,5.4375,140400.0
1997-09-30,6.1666669845581055,6.375,5.6666669845581055,5.6666669845581055,864900.0
1997-10-01,6.375,6.5416669845581055,6.2916669845581055,6.5,629700.0
1997-10-02,6.25,6.375,6.25,6.375,265500.0
1997-10-03,6.3333330154418945,6.5,6.2916669845581055,6.3333330154418945,432000.0
1997-10-06,6.375,6.4166669845581055,6.25,6.3333330154418945,196800.0
1997-10-07,6.3958330154418945,6.3958330154418945,6.3541669845581055,6.375,234600.0
1997-10-08,6.4166669845581055,6.4583330154418945,6.3125,6.4166669845581055,424500.0
1997-10-09,6.3125,6.3333330154418945,6.2916669845581055,6.3333330154418945,100200.0
1997-10-10,6.2916669845581055,6.3333330154418945,6.2291669845581055,6.25,60600.0
1997-10-13,6.125,6.2291669845581055,6.0416669845581055,6.2083330154418945,153300.0
1997-10-14,5.75,6.125,5.3333330154418945,6.125,569100.0
1997-10-15,5.625,5.7916669845581055,5.5,5.5,180000.0
1997-10-16,6.5416669845581055,6.625,6.2083330154418945,6.25,1300200.0
1997-10-17,6.0833330154418945,6.5416669845581055,6.0,6.5416669845581055,481800.0
1997-10-20,5.9583330154418945,6.0416669845581055,5.875,5.9166669845581055,267900.0
1997-10-21,5.8333330154418945,5.9583330154418945,5.8333330154418945,5.9583330154418945,78900.0
1997-10-22,5.8333330154418945,5.8333330154418945,5.6666669845581055,5.8333330154418945,141300.0
1997-10-23,5.6666669845581055,5.6666669845581055,5.6041669845581055,5.6666669845581055,201600.0
1997-10-24,5.25,5.6666669845581055,5.1458330154418945,5.6666669845581055,600300.0
1997-10-27,4.875,5.375,4.875,5.0833330154418945,267000.0
1997-10-28,5.4583330154418945,5.4583330154418945,4.5833330154418945,4.7083330154418945,322500.0
1997-10-29,5.2708330154418945,5.4583330154418945,5.1666669845581055,5.4166669845581055,283800.0
1997-10-30,5.0833330154418945,5.3333330154418945,5.0833330154418945,5.1666669845581055,196500.0
1997-10-31,5.2916669845581055,5.3333330154418945,5.1666669845581055,5.1666669845581055,134400.0
1997-11-03,5.4166669845581055,5.4583330154418945,5.3333330154418945,5.3333330154418945,40200.0
1997-11-04,5.2916669845581055,5.2916669845581055,5.25,5.2916669845581055,15600.0
1997-11-05,5.2916669845581055,5.2916669845581055,5.25,5.2916669845581055,25200.0
1997-11-06,5.75,5.75,5.3333330154418945,5.3333330154418945,299400.0
1997-11-07,5.9583330154418945,6.0,5.625,5.6666669845581055,261600.0
1997-11-10,6.3333330154418945,6.5416669845581055,5.9166669845581055,5.9166669845581055,331800.0
1997-11-11,6.5,6.5,6.2916669845581055,6.2916669845581055,484500.0
1997-11-12,6.2916669845581055,6.4583330154418945,6.2916669845581055,6.4583330154418945,364500.0
1997-11-13,6.25,6.375,6.0833330154418945,6.3125,336600.0
1997-11-14,6.4583330154418945,6.4583330154418945,6.25,6.2916669845581055,212700.0
1997-11-17,6.6041669845581055,6.875,6.3333330154418945,6.375,300600.0
1997-11-18,6.5,6.625,6.4583330154418945,6.625,225900.0
1997-11-19,6.5416669845581055,6.625,6.4583330154418945,6.4583330154418945,430800.0
1997-11-20,6.625,6.625,6.4166669845581055,6.5208330154418945,192900.0
1997-11-21,6.5416669845581055,6.6666669845581055,6.4583330154418945,6.6666669845581055,108600.0
1997-11-24,6.375,6.4583330154418945,6.3333330154418945,6.4583330154418945,154200.0
1997-11-25,6.0833330154418945,6.4166669845581055,6.0416669845581055,6.3333330154418945,324900.0
1997-11-26,6.2916669845581055,6.2916669845581055,5.9583330154418945,6.0416669845581055,242400.0
1997-11-28,6.2083330154418945,6.25,6.2083330154418945,6.25,48000.0
1997-12-01,6.2916669845581055,6.2916669845581055,6.1666669845581055,6.25,182400.0
1997-12-02,5.75,6.2916669845581055,5.75,6.2916669845581055,206700.0
1997-12-03,5.375,5.75,5.25,5.75,514800.0
1997-12-04,5.6666669845581055,5.75,5.3333330154418945,5.3333330154418945,225000.0
1997-12-05,5.7083330154418945,5.7916669845581055,5.7083330154418945,5.7291669845581055,111900.0
1997-12-08,5.9375,6.125,5.75,5.75,135600.0
1997-12-09,5.6666669845581055,5.8333330154418945,5.625,5.8333330154418945,490500.0
1997-12-10,5.2916669845581055,5.625,5.1666669845581055,5.625,474900.0
1997-12-11,5.0625,5.2916669845581055,4.9583330154418945,5.2916669845581055,292500.0
1997-12-12,4.9166669845581055,5.125,4.6666669845581055,5.125,137100.0
1997-12-15,4.6458330154418945,4.875,4.625,4.875,89700.0
1997-12-16,4.8333330154418945,4.8333330154418945,4.5416669845581055,4.5416669845581055,136800.0
1997-12-17,4.6666669845581055,4.8333330154418945,4.6666669845581055,4.8333330154418945,108000.0
1997-12-18,4.5416669845581055,4.8333330154418945,4.2916669845581055,4.75,124500.0
1997-12-19,4.5833330154418945,4.75,4.4166669845581055,4.4583330154418945,224100.0
1997-12-22,4.8333330154418945,5.125,4.6666669845581055,4.6666669845581055,240300.0
1997-12-23,4.8333330154418945,4.9791669845581055,4.8333330154418945,4.875,117600.0
1997-12-24,4.8958330154418945,4.9583330154418945,4.875,4.9166669845581055,58800.0
1997-12-26,5.0,5.0,4.875,4.875,16200.0
1997-12-29,4.8333330154418945,5.125,4.8333330154418945,5.0,171000.0
1997-12-30,5.1041669845581055,5.1041669845581055,4.75,4.8333330154418945,168600.0
1997-12-31,5.375,5.4166669845581055,5.1875,5.1875,553800.0
1998-01-02,5.25,5.4166669845581055,5.25,5.4166669845581055,15600.0
1998-01-05,5.0416669845581055,5.2083330154418945,4.9791669845581055,5.2083330154418945,66900.0
1998-01-06,5.4583330154418945,5.75,5.0,5.0416669845581055,200700.0
1998-01-07,5.5416669845581055,5.5833330154418945,5.4166669845581055,5.5,157200.0
1998-01-08,5.375,5.5416669845581055,5.375,5.5416669845581055,145500.0
1998-01-09,5.0833330154418945,5.2916669845581055,5.0,5.25,218100.0
1998-01-12,5.0208330154418945,5.25,4.9166669845581055,5.0,144000.0
1998-01-13,5.4166669845581055,5.5,4.875,5.0,320700.0
1998-01-14,6.1666669845581055,6.4166669845581055,5.375,5.375,1143000.0
1998-01-15,5.9166669845581055,6.5,5.875,6.3333330154418945,731400.0
1998-01-16,5.7916669845581055,6.0833330154418945,5.7916669845581055,5.9375,154500.0
1998-01-20,6.0,6.2083330154418945,5.8333330154418945,5.8333330154418945,306000.0
1998-01-21,6.1666669845581055,6.25,6.0,6.0416669845581055,342900.0
1998-01-22,6.4375,6.5,6.1666669845581055,6.1666669845581055,276300.0
1998-01-23,6.4583330154418945,6.6666669845581055,6.375,6.5208330154418945,293400.0
1998-01-26,6.4583330154418945,6.5416669845581055,6.3958330154418945,6.4166669845581055,221100.0
1998-01-27,6.4583330154418945,6.5416669845581055,6.3958330154418945,6.4791669845581055,79200.0
1998-01-28,6.625,6.6666669845581055,6.4166669845581055,6.4166669845581055,424200.0
1998-01-29,6.5833330154418945,6.6666669845581055,6.5416669845581055,6.5416669845581055,276300.0
1998-01-30,6.4583330154418945,6.5416669845581055,6.125,6.3333330154418945,501600.0
1998-02-02,6.3125,6.4791669845581055,6.2083330154418945,6.4583330154418945,350100.0
1998-02-03,6.25,6.4166669845581055,6.2083330154418945,6.3333330154418945,71400.0
1998-02-04,6.3333330154418945,6.5,6.2083330154418945,6.3125,220500.0
1998-02-05,6.1875,6.3541669845581055,6.0416669845581055,6.3541669845581055,121800.0
1998-02-06,5.9375,6.1666669845581055,5.8333330154418945,6.1666669845581055,162900.0
1998-02-09,6.0,6.0208330154418945,5.875,5.9166669845581055,148500.0
1998-02-10,5.9166669845581055,6.125,5.9166669845581055,6.0,72000.0
1998-02-11,5.8333330154418945,5.8541669845581055,5.7083330154418945,5.8333330154418945,382800.0
1998-02-12,5.625,5.875,5.5208330154418945,5.875,292500.0
1998-02-13,5.6666669845581055,5.6666669845581055,5.625,5.625,86100.0
1998-02-17,5.5,5.6666669845581055,5.3333330154418945,5.6666669845581055,136800.0
1998-02-18,5.4166669845581055,5.4583330154418945,5.2916669845581055,5.4583330154418945,106500.0
1998-02-19,5.4166669845581055,5.4583330154418945,5.3958330154418945,5.4166669845581055,114300.0
1998-02-20,5.2083330154418945,5.4583330154418945,5.1666669845581055,5.4583330154418945,106200.0
1998-02-23,5.2083330154418945,5.2916669845581055,5.0833330154418945,5.2083330154418945,501000.0
1998-02-24,5.4166669845581055,5.4166669845581055,5.2083330154418945,5.2083330154418945,108600.0
1998-02-25,5.2916669845581055,5.4583330154418945,5.1666669845581055,5.4583330154418945,134700.0
1998-02-26,5.3125,5.3541669845581055,5.2083330154418945,5.25,81900.0
1998-02-27,5.4375,5.5,5.25,5.2708330154418945,106500.0
1998-03-02,5.25,5.4791669845581055,5.25,5.4791669845581055,145500.0
1998-03-03,5.2708330154418945,5.4583330154418945,5.25,5.3333330154418945,389400.0
1998-03-04,5.375,5.4375,5.25,5.2916669845581055,201000.0
1998-03-05,5.3125,5.3541669845581055,5.1666669845581055,5.25,169200.0
1998-03-06,5.0,5.2916669845581055,5.0,5.2916669845581055,248100.0
1998-03-09,4.6875,5.0833330154418945,4.6875,5.0208330154418945,413100.0
1998-03-10,4.8541669845581055,5.0,4.75,4.75,302700.0
1998-03-11,4.75,4.875,4.7083330154418945,4.875,109200.0
1998-03-12,4.6875,4.7916669845581055,4.6666669845581055,4.75,92400.0
1998-03-13,4.9791669845581055,5.1875,4.6875,4.6875,153300.0
1998-03-16,5.0208330154418945,5.0208330154418945,4.8958330154418945,4.9791669845581055,207600.0
1998-03-17,5.6666669845581055,5.6666669845581055,5.2083330154418945,5.25,658200.0
1998-03-18,5.3333330154418945,5.6666669845581055,5.1666669845581055,5.6666669845581055,483600.0
1998-03-19,5.5,5.5625,5.375,5.375,325800.0
1998-03-20,5.1666669845581055,5.5,5.1666669845581055,5.5,197400.0
1998-03-23,5.0833330154418945,5.125,4.9166669845581055,5.0833330154418945,245100.0
1998-03-24,5.0625,5.2083330154418945,5.0416669845581055,5.125,232200.0
1998-03-25,5.2083330154418945,5.25,5.1666669845581055,5.2291669845581055,162000.0
1998-03-26,5.1666669845581055,5.25,5.125,5.2291669845581055,75600.0
1998-03-27,4.9583330154418945,5.2083330154418945,4.9583330154418945,5.2083330154418945,102000.0
1998-03-30,5.0,5.0,4.875,4.9583330154418945,198300.0
1998-03-31,5.0833330154418945,5.1458330154418945,4.9583330154418945,5.0,163800.0
1998-04-01,5.0625,5.1666669845581055,5.0208330154418945,5.1458330154418945,162900.0
1998-04-02,5.0416669845581055,5.1666669845581055,5.0208330154418945,5.1458330154418945,140700.0
1998-04-03,5.0625,5.1458330154418945,5.0,5.0,152700.0
1998-04-06,5.1041669845581055,5.1666669845581055,5.0625,5.0833330154418945,216300.0
1998-04-07,4.875,5.1041669845581055,4.8333330154418945,5.1041669845581055,230100.0
1998-04-08,4.9583330154418945,5.0,4.8958330154418945,4.8958330154418945,104700.0
1998-04-09,5.0,5.0416669845581055,4.9166669845581055,5.0,74400.0
1998-04-13,4.9166669845581055,5.0,4.9166669845581055,5.0,109800.0
1998-04-14,5.125,5.1666669845581055,5.0,5.0,274200.0
1998-04-15,5.4166669845581055,5.5,5.125,5.1458330154418945,264900.0
1998-04-16,5.3333330154418945,5.4583330154418945,5.2916669845581055,5.4166669845581055,299400.0
1998-04-17,5.5,5.5833330154418945,5.3333330154418945,5.3333330154418945,458400.0
1998-04-20,5.6666669845581055,5.6666669845581055,5.4166669845581055,5.4583330154418945,153300.0
1998-04-21,5.8541669845581055,5.875,5.7083330154418945,5.7083330154418945,315600.0
1998-04-22,6.0625,6.1458330154418945,5.7916669845581055,5.8541669845581055,564600.0
1998-04-23,5.8541669845581055,6.0,5.8333330154418945,6.0,119400.0
1998-04-24,5.625,5.8333330154418945,5.4166669845581055,5.8333330154418945,287400.0
1998-04-27,5.75,5.7916669845581055,5.4791669845581055,5.5416669845581055,261600.0
1998-04-28,6.1666669845581055,6.1666669845581055,5.7916669845581055,5.9166669845581055,305400.0
1998-04-29,6.0,6.125,5.8333330154418945,5.9791669845581055,411300.0
1998-04-30,5.875,6.2916669845581055,5.8541669845581055,6.0,1157100.0
1998-05-01,6.1458330154418945,6.1666669845581055,5.75,5.7916669845581055,431400.0
1998-05-04,6.0,6.1666669845581055,5.9583330154418945,6.1458330154418945,215100.0
1998-05-05,5.8958330154418945,6.0416669845581055,5.8333330154418945,6.0416669845581055,262500.0
1998-05-06,5.8333330154418945,6.0,5.7291669845581055,5.9791669845581055,157800.0
1998-05-07,5.5208330154418945,5.7708330154418945,5.5208330154418945,5.6875,144000.0
1998-05-08,5.875,5.9166669845581055,5.5625,5.5625,148200.0
1998-05-11,5.75,5.875,5.7083330154418945,5.875,84600.0
1998-05-12,5.625,5.75,5.5833330154418945,5.75,45600.0
1998-05-13,5.375,5.6666669845581055,5.3333330154418945,5.625,137400.0
1998-05-14,5.5833330154418945,5.6041669845581055,5.375,5.4583330154418945,161100.0
1998-05-15,5.21875,5.5833330154418945,5.0,5.5833330154418945,411900.0
1998-05-18,5.0833330154418945,5.4583330154418945,5.0833330154418945,5.4583330154418945,243300.0
1998-05-19,5.0833330154418945,5.1875,5.0416669845581055,5.125,184800.0
1998-05-20,5.1666669845581055,5.1875,5.0625,5.0833330154418945,103500.0
1998-05-21,5.1041669845581055,5.1875,5.1041669845581055,5.1666669845581055,163200.0
1998-05-22,5.1041669845581055,5.1041669845581055,4.9166669845581055,5.1041669845581055,254400.0
1998-05-26,5.2291669845581055,5.4166669845581055,5.0833330154418945,5.375,370500.0
1998-05-27,5.1458330154418945,5.3333330154418945,5.0416669845581055,5.1666669845581055,207000.0
1998-05-28,5.25,5.25,5.125,5.1458330154418945,75300.0
1998-05-29,5.5208330154418945,5.5833330154418945,5.2291669845581055,5.2291669845581055,293700.0
1998-06-01,5.0625,5.5416669845581055,4.9791669845581055,5.5,237600.0
1998-06-02,5.2291669845581055,5.5,4.9166669845581055,5.1666669845581055,189600.0
1998-06-03,5.375,5.5,5.2916669845581055,5.2916669845581055,396900.0
1998-06-04,5.3229169845581055,5.4166669845581055,5.1666669845581055,5.3958330154418945,206400.0
1998-06-05,5.328125,5.4583330154418945,5.25,5.375,162300.0
1998-06-08,5.3333330154418945,5.3333330154418945,5.1666669845581055,5.3333330154418945,173100.0
1998-06-09,5.3333330154418945,5.375,5.25,5.375,135300.0
1998-06-10,5.25,5.375,5.25,5.375,85500.0
1998-06-11,5.0,5.2916669845581055,4.9583330154418945,5.2916669845581055,124200.0
1998-06-12,4.875,5.0625,4.75,4.9583330154418945,155100.0
1998-06-15,4.4583330154418945,4.6666669845581055,3.9166669845581055,4.3333330154418945,373500.0
1998-06-16,4.3958330154418945,4.5,4.3333330154418945,4.3541669845581055,278100.0
1998-06-17,4.125,4.4791669845581055,4.1041669845581055,4.4375,322200.0
1998-06-18,4.4166669845581055,4.4166669845581055,4.0833330154418945,4.25,140100.0
1998-06-19,4.2916669845581055,4.4791669845581055,4.2083330154418945,4.4791669845581055,82500.0
1998-06-22,4.375,4.4166669845581055,4.0,4.3333330154418945,122700.0
1998-06-23,4.4583330154418945,4.5,4.3125,4.4166669845581055,250800.0
1998-06-24,4.7916669845581055,4.7916669845581055,4.3333330154418945,4.3958330154418945,220200.0
1998-06-25,5.0,5.0,4.625,4.625,276600.0
1998-06-26,4.875,5.0416669845581055,4.8125,5.0,87600.0
1998-06-29,5.0,5.0833330154418945,4.9583330154418945,5.0416669845581055,104700.0
1998-06-30,4.9791669845581055,5.125,4.9791669845581055,5.0,56100.0
1998-07-01,5.1458330154418945,5.1875,5.0,5.0,386100.0
1998-07-02,5.0833330154418945,5.3333330154418945,4.9583330154418945,5.1458330154418945,359700.0
1998-07-06,5.0208330154418945,5.0833330154418945,4.9791669845581055,5.0833330154418945,209100.0
1998-07-07,5.1666669845581055,5.1875,5.0208330154418945,5.0208330154418945,166500.0
1998-07-08,5.3333330154418945,5.4166669845581055,5.0833330154418945,5.1041669845581055,295200.0
1998-07-09,5.1875,5.3333330154418945,5.1666669845581055,5.3333330154418945,144600.0
1998-07-10,5.25,5.25,5.1666669845581055,5.1666669845581055,50100.0
1998-07-13,5.2083330154418945,5.3125,5.1875,5.25,120900.0
1998-07-14,5.1666669845581055,5.25,5.125,5.1458330154418945,144300.0
1998-07-15,5.3958330154418945,5.5208330154418945,5.1458330154418945,5.1458330154418945,186600.0
1998-07-16,5.3333330154418945,5.75,5.25,5.5833330154418945,995400.0
1998-07-17,5.3333330154418945,5.3958330154418945,5.2083330154418945,5.375,141600.0
1998-07-20,5.5,5.5,5.2916669845581055,5.2916669845581055,190800.0
1998-07-21,5.125,5.5,5.0416669845581055,5.5,115500.0
1998-07-22,5.0833330154418945,5.25,5.0,5.1666669845581055,51900.0
1998-07-23,4.8958330154418945,5.125,4.875,5.125,341400.0
1998-07-24,4.9583330154418945,5.25,4.875,4.875,106800.0
1998-07-27,4.8333330154418945,5.0416669845581055,4.7916669845581055,5.0416669845581055,34800.0
1998-07-28,4.7708330154418945,4.9583330154418945,4.75,4.9375,217200.0
1998-07-29,4.7916669845581055,4.9166669845581055,4.7916669845581055,4.7916669845581055,105600.0
1998-07-30,4.5416669845581055,4.875,4.5,4.75,166500.0
1998-07-31,4.4583330154418945,4.625,4.4375,4.4791669845581055,72600.0
1998-08-03,4.125,4.5,4.0,4.5,108900.0
1998-08-04,4.1458330154418945,4.5833330154418945,4.1041669845581055,4.1041669845581055,356700.0
1998-08-05,4.25,4.375,4.2083330154418945,4.25,69000.0
1998-08-06,4.6666669845581055,4.8333330154418945,4.125,4.125,372300.0
1998-08-07,4.9166669845581055,4.9166669845581055,4.6458330154418945,4.75,602700.0
1998-08-10,5.0,5.2708330154418945,4.6875,4.6875,60300.0
1998-08-11,4.5833330154418945,4.8333330154418945,4.5833330154418945,4.5833330154418945,77700.0
1998-08-12,4.8333330154418945,5.0,4.5833330154418945,4.5833330154418945,26400.0
1998-08-13,4.875,5.0,4.7916669845581055,4.8125,135000.0
1998-08-14,4.6666669845581055,5.0416669845581055,4.625,4.9166669845581055,265200.0
1998-08-17,4.5,4.7083330154418945,4.5,4.625,49500.0
1998-08-18,5.0833330154418945,5.1666669845581055,4.5625,4.625,162000.0
1998-08-19,4.7916669845581055,5.0,4.7083330154418945,5.0,54000.0
1998-08-20,4.625,4.75,4.4583330154418945,4.6666669845581055,77700.0
1998-08-21,4.5833330154418945,4.625,4.3333330154418945,4.5208330154418945,108000.0
1998-08-24,4.4583330154418945,4.6666669845581055,4.4583330154418945,4.625,69900.0
1998-08-25,4.2916669845581055,4.6666669845581055,4.2916669845581055,4.6666669845581055,65700.0
1998-08-26,4.25,4.4166669845581055,4.1666669845581055,4.2916669845581055,116100.0
1998-08-27,4.0416669845581055,4.2083330154418945,4.0,4.125,71700.0
1998-08-28,3.625,4.2083330154418945,3.5625,4.0625,202800.0
1998-08-31,3.1666669845581055,3.875,3.0833330154418945,3.75,299100.0
1998-09-01,3.4375,3.5833330154418945,3.1666669845581055,3.3333330154418945,379800.0
1998-09-02,4.0,4.0,3.4583330154418945,3.5,340500.0
1998-09-03,3.8958330154418945,4.0416669845581055,3.8333330154418945,4.0,38100.0
1998-09-04,3.7083330154418945,4.0833330154418945,3.7083330154418945,4.0833330154418945,126000.0
1998-09-08,3.875,4.125,3.8125,4.0416669845581055,56400.0
1998-09-09,3.7916669845581055,3.9583330154418945,3.7916669845581055,3.9166669845581055,46500.0
1998-09-10,3.6666669845581055,3.75,3.4583330154418945,3.625,492600.0
1998-09-11,3.6666669845581055,3.8333330154418945,3.625,3.7083330154418945,87000.0
1998-09-14,3.7916669845581055,3.9166669845581055,3.6666669845581055,3.6666669845581055,103500.0
1998-09-15,3.8333330154418945,4.0416669845581055,3.7916669845581055,4.0,44400.0
1998-09-16,4.0833330154418945,4.1666669845581055,3.875,3.875,176400.0
1998-09-17,3.8333330154418945,4.0,3.8333330154418945,4.0,261000.0
1998-09-18,3.9166669845581055,3.9791669845581055,3.8333330154418945,3.9583330154418945,92700.0
1998-09-21,3.75,3.9166669845581055,3.4791669845581055,3.8333330154418945,149700.0
1998-09-22,3.6875,3.7916669845581055,3.6666669845581055,3.75,74100.0
1998-09-23,3.8333330154418945,3.875,3.75,3.8333330154418945,415200.0
1998-09-24,4.0416669845581055,4.2916669845581055,3.8333330154418945,3.8541669845581055,467700.0
1998-09-25,4.0416669845581055,4.0416669845581055,3.9375,4.0416669845581055,27300.0
1998-09-28,4.0833330154418945,4.125,4.0,4.125,320100.0
1998-09-29,4.0416669845581055,4.2083330154418945,4.0,4.2083330154418945,78900.0
1998-09-30,3.7916669845581055,3.9583330154418945,3.75,3.9583330154418945,35100.0
1998-10-01,3.7083330154418945,3.7083330154418945,3.5833330154418945,3.7083330154418945,54600.0
1998-10-02,3.7083330154418945,3.7916669845581055,3.4166669845581055,3.5416669845581055,97200.0
1998-10-05,3.4166669845581055,3.7083330154418945,3.25,3.7083330154418945,54000.0
1998-10-06,3.3333330154418945,3.5416669845581055,3.3333330154418945,3.3958330154418945,98700.0
1998-10-07,3.3333330154418945,3.5,3.3333330154418945,3.3333330154418945,72300.0
1998-10-08,3.1666669845581055,3.3333330154418945,2.875,3.25,144900.0
1998-10-09,3.3333330154418945,3.5,3.0416669845581055,3.0416669845581055,141900.0
1998-10-12,3.6041669845581055,3.6041669845581055,3.3333330154418945,3.3333330154418945,74700.0
1998-10-13,3.75,3.9583330154418945,3.5833330154418945,3.625,278100.0
1998-10-14,4.6666669845581055,4.75,3.9583330154418945,3.9583330154418945,898200.0
1998-10-15,4.625,4.7916669845581055,4.5,4.5416669845581055,380700.0
1998-10-16,4.5,4.6666669845581055,4.5,4.6666669845581055,229800.0
1998-10-19,4.7083330154418945,4.7083330154418945,4.5,4.5,213600.0
1998-10-20,4.625,4.7708330154418945,4.625,4.6666669845581055,258000.0
1998-10-21,4.6666669845581055,4.7083330154418945,4.5,4.625,315900.0
1998-10-22,4.7916669845581055,4.8541669845581055,4.5,4.5,173400.0
1998-10-23,4.7916669845581055,5.0,4.7916669845581055,4.8958330154418945,148500.0
1998-10-26,5.0,5.0833330154418945,4.8333330154418945,4.9166669845581055,111000.0
1998-10-27,5.0416669845581055,5.1666669845581055,4.9583330154418945,5.125,264300.0
1998-10-28,5.0416669845581055,5.0833330154418945,5.0416669845581055,5.0416669845581055,68100.0
1998-10-29,5.25,5.2916669845581055,5.0833330154418945,5.1041669845581055,102600.0
1998-10-30,5.5416669845581055,5.6666669845581055,5.1875,5.2916669845581055,195000.0
1998-11-02,5.8541669845581055,5.9166669845581055,5.5833330154418945,5.7083330154418945,200700.0
1998-11-03,5.6875,5.8958330154418945,5.5,5.8333330154418945,339900.0
1998-11-04,6.0,6.25,5.6666669845581055,5.7083330154418945,704400.0
1998-11-05,6.1041669845581055,6.2916669845581055,5.75,5.9166669845581055,639900.0
1998-11-06,6.375,6.5,6.0833330154418945,6.2291669845581055,488700.0
1998-11-09,6.2083330154418945,6.5,5.875,6.5,246600.0
1998-11-10,6.0416669845581055,6.0833330154418945,6.0,6.0416669845581055,108900.0
1998-11-11,6.0416669845581055,6.1666669845581055,5.9583330154418945,6.0625,178200.0
1998-11-12,6.4166669845581055,6.4166669845581055,6.0208330154418945,6.0208330154418945,476100.0
1998-11-13,6.9166669845581055,7.0,6.2083330154418945,6.4166669845581055,657600.0
1998-11-16,7.25,7.625,6.9375,6.9375,949200.0
1998-11-17,7.2083330154418945,7.2916669845581055,6.9166669845581055,7.2291669845581055,352800.0
1998-11-18,7.2708330154418945,7.3125,6.9583330154418945,7.0208330154418945,491700.0
1998-11-19,7.375,7.5,7.1875,7.25,1508100.0
1998-11-20,7.3333330154418945,7.5625,7.1666669845581055,7.5,86700.0
1998-11-23,7.3541669845581055,7.5208330154418945,7.25,7.4166669845581055,414900.0
1998-11-24,7.2291669845581055,7.375,7.0416669845581055,7.3541669845581055,253800.0
1998-11-25,7.1041669845581055,7.1666669845581055,7.0416669845581055,7.1041669845581055,76200.0
1998-11-27,7.0416669845581055,7.125,7.0416669845581055,7.0416669845581055,48900.0
1998-11-30,7.2916669845581055,7.375,7.0,7.0416669845581055,303000.0
1998-12-01,7.125,7.2916669845581055,7.0,7.25,194700.0
1998-12-02,7.1666669845581055,7.25,7.125,7.125,106500.0
1998-12-03,7.8541669845581055,8.0,7.125,7.1666669845581055,1328400.0
1998-12-04,8.333333015441895,8.583333015441895,7.9583330154418945,8.041666984558105,837000.0
1998-12-07,8.708333015441895,8.833333015441895,8.458333015441895,8.479166984558105,196500.0
1998-12-08,8.3125,8.666666984558105,7.7916669845581055,8.458333015441895,635700.0
1998-12-09,8.375,8.625,8.3125,8.3125,163500.0
1998-12-10,8.416666984558105,8.583333015441895,8.333333015441895,8.583333015441895,334800.0
1998-12-11,8.25,8.458333015441895,8.0,8.416666984558105,266400.0
1998-12-14,7.5416669845581055,8.166666984558105,7.375,8.041666984558105,465600.0
1998-12-15,7.6875,7.7083330154418945,7.375,7.6666669845581055,304500.0
1998-12-16,8.166666984558105,8.5,7.7083330154418945,7.7083330154418945,482100.0
1998-12-17,8.333333015441895,8.895833015441895,8.166666984558105,8.395833015441895,995700.0
1998-12-18,8.75,8.875,8.25,8.333333015441895,490200.0
1998-12-21,9.6875,9.875,8.75,8.875,870300.0
1998-12-22,9.625,9.625,9.458333015441895,9.520833015441895,664200.0
1998-12-23,11.208333015441895,11.333333015441895,9.833333015441895,9.875,2708700.0
1998-12-24,11.166666984558105,11.479166984558105,11.0,11.208333015441895,254400.0
1998-12-28,11.5,12.125,11.166666984558105,11.208333015441895,535500.0
1998-12-29,11.395833015441895,11.875,11.166666984558105,11.833333015441895,606600.0
1998-12-30,12.125,12.416666984558105,11.291666984558105,11.291666984558105,314700.0
1998-12-31,12.0,12.333333015441895,12.0,12.3125,1560900.0
1999-01-04,11.5,12.041666984558105,10.708333015441895,11.916666984558105,411900.0
1999-01-05,11.208333015441895,11.5,11.0,11.291666984558105,265500.0
1999-01-06,12.125,12.229166984558105,11.625,11.708333015441895,2334000.0
1999-01-07,12.916666984558105,13.229166984558105,11.979166984558105,12.083333015441895,2748000.0
1999-01-08,12.666666984558105,13.625,12.666666984558105,13.041666984558105,1651800.0
1999-01-11,13.1875,13.333333015441895,12.416666984558105,12.916666984558105,748200.0
1999-01-12,13.25,13.333333015441895,12.458333015441895,13.208333015441895,747300.0
1999-01-13,12.416666984558105,12.75,11.6875,12.583333015441895,1793100.0
1999-01-14,12.333333015441895,12.8125,12.25,12.8125,1048500.0
1999-01-15,12.333333015441895,12.458333015441895,12.125,12.458333015441895,161700.0
1999-01-19,12.916666984558105,13.0,12.5,12.666666984558105,421500.0
1999-01-20,13.0,13.145833015441895,12.875,13.020833015441895,554100.0
1999-01-21,12.75,13.083333015441895,12.5,12.875,772500.0
1999-01-22,12.416666984558105,12.583333015441895,12.125,12.416666984558105,407100.0
1999-01-25,12.0,12.833333015441895,11.916666984558105,12.583333015441895,843000.0
1999-01-26,12.666666984558105,12.6875,11.958333015441895,12.166666984558105,659400.0
1999-01-27,12.958333015441895,13.083333015441895,12.458333015441895,12.625,404100.0
1999-01-28,12.833333015441895,13.020833015441895,12.541666984558105,12.875,202200.0
1999-01-29,13.333333015441895,13.541666984558105,12.916666984558105,13.0,424200.0
1999-02-01,13.375,13.958333015441895,13.291666984558105,13.666666984558105,553500.0
1999-02-02,13.166666984558105,13.333333015441895,12.916666984558105,12.958333015441895,268200.0
1999-02-03,13.229166984558105,13.375,13.125,13.333333015441895,489600.0
1999-02-04,12.489583015441895,13.291666984558105,12.416666984558105,13.291666984558105,317100.0
1999-02-05,11.645833015441895,12.625,11.0,12.5625,745800.0
1999-02-08,11.25,12.041666984558105,11.25,11.708333015441895,321300.0
1999-02-09,10.541666984558105,11.5,10.333333015441895,11.5,394800.0
1999-02-10,9.958333015441895,10.458333015441895,9.916666984558105,10.270833015441895,344100.0
1999-02-11,10.708333015441895,10.958333015441895,10.0,10.083333015441895,525000.0
1999-02-12,10.666666984558105,11.166666984558105,10.666666984558105,10.833333015441895,153600.0
1999-02-16,10.791666984558105,11.333333015441895,10.708333015441895,10.708333015441895,457200.0
1999-02-17,9.875,10.666666984558105,9.541666984558105,10.666666984558105,300900.0
1999-02-18,10.5,10.520833015441895,9.875,9.875,891000.0
1999-02-19,10.78125,10.9375,10.4375,10.5,271800.0
1999-02-22,11.28125,11.328125,10.554688453674316,10.8125,176800.0
1999-02-23,11.125,11.5625,11.03125,11.28125,744200.0
1999-02-24,11.03125,11.65625,11.0,11.40625,269000.0
1999-02-25,10.734375,10.9375,10.53125,10.9375,131800.0
1999-02-26,10.1875,10.75,10.125,10.5625,931800.0
1999-03-01,8.6875,10.125,8.5625,10.125,826800.0
1999-03-02,7.125,8.4375,6.75,8.4375,1710000.0
1999-03-03,9.125,9.4375,7.5,7.625,3390800.0
1999-03-04,9.21875,9.3125,8.875,9.125,603600.0
1999-03-05,9.25,9.4375,9.0625,9.3125,552800.0
1999-03-08,9.0,9.3125,8.90625,9.1875,554600.0
1999-03-09,9.03125,9.28125,8.859375,9.25,421800.0
1999-03-10,8.625,9.03125,8.5625,9.0,173600.0
1999-03-11,8.8125,8.875,8.625,8.6875,488200.0
1999-03-12,8.71875,9.1875,8.625,8.9375,328800.0
1999-03-15,9.0,9.0,8.78125,8.875,168200.0
1999-03-16,8.9375,9.03125,8.84375,8.96875,66000.0
1999-03-17,8.96875,9.0,8.84375,8.90625,139400.0
1999-03-18,9.6875,9.6875,9.0,9.0,426200.0
1999-03-19,9.25,9.90625,9.21875,9.75,116000.0
1999-03-22,9.03125,9.4375,8.96875,9.4375,58000.0
1999-03-23,8.71875,9.03125,8.5625,9.03125,256200.0
1999-03-24,8.78125,8.8125,8.625,8.6875,195200.0
1999-03-25,8.875,9.03125,8.75,8.75,140200.0
1999-03-26,9.28125,9.5,8.6875,8.75,398400.0
1999-03-29,9.0,9.46875,8.875,9.21875,165200.0
1999-03-30,8.96875,9.0,8.8125,9.0,213600.0
1999-03-31,9.1875,9.375,8.875,9.0,377800.0
1999-04-01,8.9375,9.1875,8.8125,9.1875,23600.0
1999-04-05,9.375,9.5625,8.875,8.875,222200.0
1999-04-06,12.9375,13.5,9.5,9.5,3153000.0
1999-04-07,11.5625,13.25,10.875,13.25,1691600.0
1999-04-08,12.5,12.75,11.5625,11.6875,670600.0
1999-04-09,14.0,15.1875,12.5,12.625,893000.0
1999-04-12,13.84375,15.125,13.75,13.96875,585400.0
1999-04-13,14.40625,14.59375,13.34375,13.8125,338200.0
1999-04-14,14.03125,15.03125,14.03125,15.0,546000.0
1999-04-15,13.15625,14.5625,12.4375,14.03125,1222600.0
1999-04-16,14.0,14.0,13.25,13.5,246800.0
1999-04-19,12.5,14.0,12.5,14.0,371200.0
1999-04-20,13.15625,13.1875,12.4375,12.5625,341000.0
1999-04-21,15.6875,16.46875,13.4375,13.5,1425000.0
1999-04-22,15.21875,16.75,15.15625,16.5,1043600.0
1999-04-23,14.375,15.375,14.0,15.1875,271400.0
1999-04-26,14.75,16.1875,14.5,14.59375,624800.0
1999-04-27,16.359375,16.5,15.59375,16.3125,494400.0
1999-04-28,16.59375,18.0,16.25,16.46875,613400.0
1999-04-29,16.8125,17.125,16.4375,16.78125,490200.0
1999-04-30,17.625,18.25,16.625,18.1875,1700800.0
1999-05-03,17.03125,17.59375,16.21875,17.59375,678400.0
1999-05-04,17.625,17.875,16.6875,17.125,1119800.0
1999-05-05,17.1875,17.6875,16.46875,17.6875,1495400.0
1999-05-06,17.21875,17.3125,16.75,17.25,690000.0
1999-05-07,16.875,17.25,16.875,17.03125,237400.0
1999-05-10,16.9375,17.0,16.6875,16.8125,163600.0
1999-05-11,17.75,18.40625,16.71875,16.9375,707000.0
1999-05-12,19.828125,20.21875,17.6875,17.75,696000.0
1999-05-13,20.75,22.125,20.21875,20.21875,1246000.0
1999-05-14,20.5,20.875,20.0,20.25,391200.0
1999-05-17,21.0625,21.75,20.125,20.375,535600.0
1999-05-18,21.4375,22.0,21.125,21.8125,1030800.0
1999-05-19,22.1875,22.375,21.625,21.625,687800.0
1999-05-20,23.125,23.75,21.75,22.5,586000.0
1999-05-21,21.625,23.5625,21.625,23.5,282600.0
1999-05-24,20.15625,22.53125,19.75,21.75,807400.0
1999-05-25,20.0,20.75,19.34375,19.625,724000.0
1999-05-26,18.375,20.125,17.9375,19.875,884600.0
1999-05-27,17.15625,17.59375,16.75,17.5,5376800.0
1999-05-28,17.40625,17.53125,17.0,17.21875,648400.0
1999-06-01,17.015625,17.75,16.6875,17.40625,819400.0
1999-06-02,17.125,17.1875,16.0,17.125,665400.0
1999-06-03,17.25,17.75,17.25,17.3125,1281000.0
1999-06-04,17.5,17.59375,17.1875,17.4375,311400.0
1999-06-07,19.484375,20.0625,17.625,17.6875,1173600.0
1999-06-08,19.0,19.6875,18.5,19.609375,357800.0
1999-06-09,20.0625,20.625,18.875,18.9375,619800.0
1999-06-10,19.59375,20.25,19.46875,19.84375,336200.0
1999-06-11,19.484375,19.9375,19.375,19.8125,376200.0
1999-06-14,18.875,19.625,18.75,19.453125,315400.0
1999-06-15,18.875,18.96875,18.0,18.78125,365400.0
1999-06-16,20.21875,21.15625,19.375,19.71875,508400.0
1999-06-17,20.25,20.875,19.875,20.03125,313400.0
1999-06-18,20.71875,20.71875,20.0625,20.21875,163600.0
1999-06-21,20.9375,21.0625,20.4375,20.4375,338600.0
1999-06-22,20.8125,21.75,20.8125,20.875,598800.0
1999-06-23,21.03125,21.0625,20.53125,20.6875,361000.0
1999-06-24,20.59375,21.25,20.5625,21.0625,273600.0
1999-06-25,19.5625,20.9375,18.75,20.59375,333200.0
1999-06-28,21.5,21.5,19.375,19.5625,464800.0
1999-06-29,21.53125,21.9375,21.03125,21.09375,476000.0
1999-06-30,23.8125,24.0,21.0625,21.53125,1152000.0
1999-07-01,22.25,23.90625,22.25,23.34375,447000.0
1999-07-02,23.25,23.375,22.5625,22.625,283400.0
1999-07-06,23.53125,23.9375,23.25,23.5,415200.0
1999-07-07,24.125,24.5,23.5625,23.9375,486400.0
1999-07-08,24.90625,25.34375,23.875,24.0625,586600.0
1999-07-09,25.25,25.3125,24.9375,25.125,534400.0
1999-07-12,25.5625,26.0625,25.15625,25.4375,633400.0
1999-07-13,24.9375,25.8125,24.8125,25.5,852200.0
1999-07-14,27.96875,28.375,25.125,25.875,1787800.0
1999-07-15,27.84375,28.375,27.5625,27.78125,991200.0
1999-07-16,27.78125,27.875,27.34375,27.875,595000.0
1999-07-19,28.140625,28.8125,27.90625,28.125,406400.0
1999-07-20,26.4375,28.0,26.4375,27.6875,407400.0
1999-07-21,25.375,26.5625,24.75,26.4375,428600.0
1999-07-22,25.03125,25.875,25.0,25.5,344400.0
1999-07-23,25.59375,25.59375,23.9375,25.0625,147200.0
1999-07-26,24.875,25.625,24.75,25.0625,511600.0
1999-07-27,26.25,26.53125,24.875,24.875,394600.0
1999-07-28,26.125,26.4375,25.9375,26.0,194600.0
1999-07-29,24.875,26.0625,24.875,26.0,332200.0
1999-07-30,25.5,25.90625,25.125,25.125,115400.0
1999-08-02,25.109375,25.75,25.09375,25.5,149600.0
1999-08-03,23.78125,25.6875,23.5625,25.4375,534400.0
1999-08-04,23.4375,23.78125,21.6875,23.75,639000.0
1999-08-05,22.8125,23.96875,22.0,23.4375,285600.0
1999-08-06,23.078125,23.25,21.875,22.21875,545200.0
1999-08-09,23.25,23.5625,22.25,22.9375,426400.0
1999-08-10,22.921875,23.375,22.625,22.8125,108800.0
1999-08-11,24.5625,24.5625,22.65625,22.6875,203800.0
1999-08-12,24.8125,25.125,24.4375,24.625,88200.0
1999-08-13,27.3125,27.625,24.8125,24.8125,377400.0
1999-08-16,27.46875,27.5,27.1875,27.3125,930600.0
1999-08-17,26.4375,28.5,26.375,27.78125,560200.0
1999-08-18,25.6875,26.5,25.6875,26.375,290400.0
1999-08-19,26.859375,27.5,25.9375,25.96875,296200.0
1999-08-20,27.0,27.0,26.3125,26.828125,168800.0
1999-08-23,26.9375,27.5625,26.6875,27.46875,247200.0
1999-08-24,27.421875,27.4375,26.75,26.75,195400.0
1999-08-25,27.0,27.6875,26.75,27.421875,131600.0
1999-08-26,28.0625,28.5625,27.0,27.09375,603400.0
1999-08-27,27.90625,28.625,27.8125,28.03125,464400.0
1999-08-30,28.640625,29.03125,27.8125,27.875,564200.0
1999-08-31,28.46875,29.5,28.0,28.6875,465800.0
1999-09-01,28.0625,28.65625,27.59375,28.53125,112000.0
1999-09-02,27.65625,28.15625,27.1875,27.71875,117600.0
1999-09-03,28.28125,29.28125,28.1875,28.5625,467800.0
1999-09-07,28.375,28.5625,28.0,28.25,205400.0
1999-09-08,28.0,28.5625,27.9375,28.4375,298800.0
1999-09-09,28.90625,29.875,28.015625,28.03125,533200.0
1999-09-10,28.25,29.5,28.21875,29.375,127400.0
1999-09-13,27.28125,28.65625,27.25,28.21875,132800.0
1999-09-14,26.125,27.3125,25.8125,27.3125,424200.0
1999-09-15,25.125,26.5,24.9375,26.5,182200.0
1999-09-16,24.875,25.5,23.625,25.0,626200.0
1999-09-17,27.15625,27.25,24.9375,24.96875,482000.0
1999-09-20,27.28125,27.75,26.90625,26.9375,494000.0
1999-09-21,27.625,27.6875,26.125,27.28125,284800.0
1999-09-22,28.125,28.6875,27.0,27.25,339800.0
1999-09-23,28.34375,29.0625,28.0,28.1875,637200.0
1999-09-24,28.109375,28.5,26.375,28.3125,337400.0
1999-09-27,28.09375,29.375,28.03125,28.1875,481600.0
1999-09-28,27.3125,27.90625,26.9375,27.90625,443600.0
1999-09-29,27.125,28.46875,27.0,27.25,129000.0
1999-09-30,28.203125,28.4375,26.75,27.625,346600.0
1999-10-01,27.0,27.9375,26.75,27.84375,114400.0
1999-10-04,26.84375,27.5,26.3125,27.5,246400.0
1999-10-05,27.71875,27.875,26.84375,26.84375,200000.0
1999-10-06,28.84375,28.96875,27.4375,27.75,226200.0
1999-10-07,27.765625,28.9375,27.75,28.9375,306400.0
1999-10-08,27.3125,28.25,26.0625,27.8125,478800.0
1999-10-11,28.46875,28.75,27.0,27.125,626400.0
1999-10-12,28.125,28.75,27.75,28.5,189200.0
1999-10-13,24.8125,28.0,21.9375,27.65625,4363000.0
1999-10-14,25.0625,26.3125,24.1875,25.125,768600.0
1999-10-15,25.5,26.5,23.40625,23.875,433400.0
1999-10-18,23.875,25.625,23.4375,25.625,637000.0
1999-10-19,25.59375,26.375,23.5,24.3125,1081200.0
1999-10-20,25.734375,26.125,24.53125,25.84375,278400.0
1999-10-21,25.875,26.875,25.0,25.625,426000.0
1999-10-22,26.609375,27.0625,25.875,26.375,662200.0
1999-10-25,27.0,27.0,26.5,26.5,85800.0
1999-10-26,27.5,27.84375,26.90625,26.90625,861400.0
1999-10-27,26.375,27.53125,25.8125,27.5,164600.0
1999-10-28,27.75,28.0625,27.40625,27.65625,421000.0
1999-10-29,27.625,28.9375,26.875,27.90625,410000.0
1999-11-01,26.875,28.125,26.5,26.5,381600.0
1999-11-02,27.09375,27.6875,26.875,26.875,275000.0
1999-11-03,28.5,29.125,27.6875,27.8125,837400.0
1999-11-04,29.5,30.0625,28.375,28.375,557200.0
1999-11-05,28.9375,30.75,28.625,29.75,252800.0
1999-11-08,30.09375,30.28125,28.875,29.0625,624600.0
1999-11-09,30.875,31.5,30.4375,30.5625,1063600.0
1999-11-10,31.59375,31.96875,30.75,30.90625,481600.0
1999-11-11,30.90625,32.3125,30.125,32.0,371200.0
1999-11-12,31.03125,31.0625,30.0625,30.90625,138800.0
1999-11-15,29.25,31.09375,28.75,30.625,118600.0
1999-11-16,31.875,31.9375,29.375,29.421875,520400.0
1999-11-17,31.96875,32.8125,31.84375,32.0,592800.0
1999-11-18,32.28125,33.0,32.1875,32.75,439800.0
1999-11-19,33.0,33.8125,32.25,32.5625,569000.0
1999-11-22,33.125,33.8125,32.78125,33.5625,426400.0
1999-11-23,32.75,33.4375,32.0625,33.4375,367400.0
1999-11-24,31.46875,32.875,31.0625,32.71875,173400.0
1999-11-26,32.75,33.75,32.5,33.21875,140000.0
1999-11-29,32.0,33.3125,31.9375,32.875,265600.0
1999-11-30,30.25,32.5,30.25,31.8125,415400.0
1999-12-01,30.1875,30.875,30.0625,30.25,379400.0
1999-12-02,30.09375,30.5,29.59375,29.59375,275600.0
1999-12-03,30.9375,31.46875,30.109375,30.21875,181200.0
1999-12-06,32.265625,32.65625,30.8125,31.015625,534600.0
1999-12-07,32.5,33.0,32.28125,32.78125,231200.0
1999-12-08,32.5,33.0625,31.34375,32.9375,240600.0
1999-12-09,31.625,33.125,31.21875,33.0,484600.0
1999-12-10,31.875,32.5,31.25,31.8125,88800.0
1999-12-13,31.1875,32.75,31.0,32.375,106800.0
1999-12-14,29.0625,31.4375,29.0625,31.21875,273800.0
1999-12-15,28.03125,29.34375,27.125,29.34375,556800.0
1999-12-16,27.5,28.1875,26.375,28.1875,708000.0
1999-12-17,27.625,28.25,27.25,27.25,1171200.0
1999-12-20,28.1875,29.15625,27.5,27.5,593800.0
1999-12-21,28.03125,28.3125,26.6875,28.09375,901800.0
1999-12-22,27.5625,28.03125,26.0,27.9375,371800.0
1999-12-23,27.0625,27.5625,26.6875,26.875,301400.0
1999-12-27,27.015625,27.5,26.25,27.0,137400.0
1999-12-28,27.6875,28.71875,26.625,27.1875,170000.0
1999-12-29,28.34375,28.5,27.5,27.5,93400.0
1999-12-30,28.421875,29.0,28.0,28.375,84400.0
1999-12-31,28.65625,29.0,28.25,28.75,45600.0
2000-01-03,31.40625,31.5,28.84375,29.0625,512000.0
2000-01-04,29.5625,30.875,28.59375,30.8125,292600.0
2000-01-05,30.328125,30.4375,28.5625,29.59375,411800.0
2000-01-06,27.375,30.40625,26.3125,29.125,385400.0
2000-01-07,30.1875,30.46875,26.25,27.1875,536000.0
2000-01-10,28.546875,30.21875,27.75,30.0,339800.0
2000-01-11,28.53125,30.625,28.1875,28.375,611400.0
2000-01-12,32.3671875,32.5625,30.3125,30.4375,1927200.0
2000-01-13,34.5,34.6875,32.40625,32.40625,1653400.0
2000-01-14,38.0,38.75,35.0,35.5,1820200.0
2000-01-18,39.5625,39.5625,36.71875,36.71875,697200.0
2000-01-19,44.109375,44.3125,38.59375,39.03125,1000000.0
2000-01-20,45.25,46.5,42.40625,44.3125,545400.0
2000-01-21,45.96875,47.46875,44.6875,45.90625,666200.0
2000-01-24,44.390625,50.0625,41.875,45.84375,549600.0
2000-01-25,45.5,46.5625,43.0,44.25,845400.0
2000-01-26,43.3125,46.125,41.875,45.875,440800.0
2000-01-27,43.5,46.1875,43.0,43.15625,907000.0
2000-01-28,43.75,45.625,42.96875,43.53125,293200.0
2000-01-31,41.875,43.96875,40.34375,43.96875,257800.0
2000-02-01,44.0,44.4375,40.46875,41.75,266400.0
2000-02-02,48.65625,49.9375,44.3125,44.8125,726400.0
2000-02-03,51.84375,52.0625,48.5625,48.5625,551400.0
2000-02-04,53.46875,55.5,51.9375,51.9375,397400.0
2000-02-07,55.828125,56.65625,53.375,53.5,1080400.0
2000-02-08,50.1875,57.15625,50.0,56.640625,476400.0
2000-02-09,50.09375,52.5,49.6875,52.5,340000.0
2000-02-10,58.875,59.5,50.3125,50.96875,481200.0
2000-02-11,57.90625,62.25,56.0,61.75,739800.0
2000-02-14,68.9375,70.75,64.5,65.6875,1346000.0
2000-02-15,67.734375,70.5,65.25,70.5,464400.0
2000-02-16,69.4375,71.5,68.3125,70.6875,429600.0
2000-02-17,70.234375,70.96875,68.546875,69.40625,629000.0
2000-02-18,64.875,71.0625,64.0,70.59375,520200.0
2000-02-22,68.046875,68.25,61.75,64.5,578800.0
2000-02-23,72.109375,74.0,68.5,68.625,326800.0
2000-02-24,73.375,74.0625,71.6875,72.96875,265600.0
2000-02-25,74.734375,75.0,71.75,72.5,315600.0
2000-02-28,74.421875,75.375,68.0,75.375,418000.0
2000-02-29,72.59375,78.25,71.96875,74.96875,286000.0
2000-03-01,72.96875,78.0,72.5,73.15625,496000.0
2000-03-02,65.9609375,73.5625,65.5,73.5625,369600.0
2000-03-03,71.6875,72.9375,69.5,69.5,558600.0
2000-03-06,66.5625,73.3125,66.5,70.5,355000.0
2000-03-07,68.0625,72.75,68.0,68.8125,276800.0
2000-03-08,71.0,71.5,65.4375,68.3125,259000.0
2000-03-09,71.9375,72.875,67.0,70.875,284600.0
2000-03-10,68.0,73.375,67.0,71.125,170000.0
2000-03-13,65.75,69.0,65.46875,66.5,314600.0
2000-03-14,63.5,70.53125,63.5,66.5,312600.0
2000-03-15,62.75,72.03125,59.265625,71.5625,853000.0
2000-03-16,59.28125,64.3125,57.0,63.125,744600.0
2000-03-17,58.078125,61.5,56.125,59.25,381400.0
2000-03-20,48.8125,57.78125,47.5,57.5,644600.0
2000-03-21,59.921875,60.5,49.53125,51.0,687000.0
2000-03-22,65.0,66.0,60.625,62.5,771600.0
2000-03-23,59.15625,66.375,57.75,66.1875,514600.0
2000-03-24,61.625,68.0,59.5,59.5,683800.0
2000-03-27,60.78125,66.0,59.4375,66.0,258000.0
2000-03-28,57.71875,62.3125,57.71875,60.5,360800.0
2000-03-29,55.71875,61.25,54.0625,57.625,344600.0
2000-03-30,52.0,55.0,48.0,55.0,498200.0
2000-03-31,47.5,55.75,47.5,54.0,664000.0
2000-04-03,46.1875,49.5,46.1875,49.4375,527400.0
2000-04-04,48.03125,48.5,35.03125,47.0,1539800.0
2000-04-05,50.5,55.71875,43.125,43.875,790400.0
2000-04-06,53.5,56.25,51.53125,55.5,292200.0
2000-04-07,55.71875,56.34375,53.5,54.6875,361200.0
2000-04-10,51.90625,57.65625,51.0,57.0,417000.0
2000-04-11,47.53125,51.125,42.5,47.0,805800.0
2000-04-12,44.0,47.9375,43.0,46.921875,529800.0
2000-04-13,40.59375,45.8125,40.5625,45.3125,589600.0
2000-04-14,35.0,38.5,34.5,38.25,715000.0
2000-04-17,44.0,44.0,33.75,34.375,609800.0
2000-04-18,50.4296875,51.25,40.0,44.5,811400.0
2000-04-19,53.0,53.21875,47.875,50.03125,867000.0
2000-04-20,49.5,55.0,49.0,53.4375,572500.0
2000-04-24,43.9375,49.0,42.0,43.25,310500.0
2000-04-25,50.5,53.0,46.0,47.125,320900.0
2000-04-26,44.6875,55.0,44.5,53.125,451200.0
2000-04-27,51.9375,52.0,40.25,41.5,338200.0
2000-04-28,52.0,54.1875,50.375,52.6875,312000.0
2000-05-01,52.5625,56.0,51.0625,51.0625,212900.0
2000-05-02,51.25,57.0,50.5,51.5,338700.0
2000-05-03,50.25,55.5,47.125,54.9375,406700.0
2000-05-04,51.375,52.25,47.5625,50.125,234800.0
2000-05-05,57.4375,57.5,50.0,51.875,516900.0
2000-05-08,54.0625,57.875,53.875,54.6875,395300.0
2000-05-09,47.75,54.3125,46.0,54.25,411000.0
2000-05-10,45.25,48.0,43.0,46.5,209100.0
2000-05-11,50.9375,51.125,46.75,49.0,220800.0
2000-05-12,49.625,55.625,45.0,52.875,293100.0
2000-05-15,51.75,52.125,46.375,51.0,276600.0
2000-05-16,52.1875,55.5,49.125,51.9375,354900.0
2000-05-17,50.0625,53.125,49.5625,50.0,150800.0
2000-05-18,44.5,52.75,44.5,51.0,231700.0
2000-05-19,43.125,47.0,42.375,46.9375,330500.0
2000-05-22,41.3125,45.8125,40.5,45.0,334500.0
2000-05-23,40.0625,45.375,40.0,41.875,424300.0
2000-05-24,41.5,45.25,37.375,40.5,735300.0
2000-05-25,39.5,44.4375,39.5,44.4375,456500.0
2000-05-26,40.9375,41.1875,38.5625,39.125,219300.0
2000-05-30,49.9375,50.375,41.0625,41.125,353100.0
2000-05-31,46.0625,50.5,45.6875,47.0,351400.0
2000-06-01,55.625,55.6875,48.0,48.5,733000.0
2000-06-02,60.5,61.0,57.5,58.5,536700.0
2000-06-05,60.25,61.875,57.5,60.0,327600.0
2000-06-06,56.78125,61.125,56.375,60.5625,200500.0
2000-06-07,54.75,58.375,53.375,58.375,431900.0
2000-06-08,58.125,59.0,53.625,55.0,511800.0
2000-06-09,60.875,61.0,59.0625,59.0625,299700.0
2000-06-12,59.9375,61.0,58.875,60.375,474500.0
2000-06-13,58.625,58.625,52.5,56.0,775100.0
2000-06-14,50.6875,59.5,49.75,58.8125,374900.0
2000-06-15,53.75,59.0,50.0625,52.9375,545800.0
2000-06-16,55.0,57.0,51.875,54.375,284800.0
2000-06-19,57.9375,58.5,52.0,55.25,231600.0
2000-06-20,63.875,64.5,56.25,56.25,498400.0
2000-06-21,61.25,62.9375,60.375,62.9375,366500.0
2000-06-22,58.6875,63.0,58.125,61.4375,425000.0
2000-06-23,60.1875,62.375,59.1875,59.25,350000.0
2000-06-26,58.75,61.25,51.9375,60.9375,699400.0
2000-06-27,49.1875,58.75,46.0,58.625,1597600.0
2000-06-28,46.8125,49.75,46.0,49.0625,1243000.0
2000-06-29,41.875,47.5625,41.5,47.5625,1965300.0
2000-06-30,44.0625,46.6875,41.5,42.75,2748700.0
2000-07-03,43.625,44.625,43.0,44.375,310900.0
2000-07-05,39.125,42.5,37.5,42.375,1322200.0
2000-07-06,35.625,39.25,34.4375,38.375,2517900.0
2000-07-07,38.75,39.5,36.75,37.0,2513900.0
2000-07-10,37.6875,40.4375,37.375,38.9375,779900.0
2000-07-11,35.25,38.1875,33.5625,37.9375,1534600.0
2000-07-12,38.375,39.25,33.375,37.1875,4019500.0
2000-07-13,47.0,48.125,40.375,40.4375,4193100.0
2000-07-14,44.8125,50.25,43.125,47.0,1457800.0
2000-07-17,47.4375,47.9375,45.125,46.25,599000.0
2000-07-18,41.1875,46.5625,40.875,46.5,1447400.0
2000-07-19,37.6875,42.1875,37.0625,42.1875,1472800.0
2000-07-20,40.875,43.875,37.25,42.0,2958400.0
2000-07-21,37.5,40.125,36.125,40.125,1649300.0
2000-07-24,36.75,40.125,36.25,38.1875,1252400.0
2000-07-25,36.9375,38.375,36.25,37.9375,1138500.0
2000-07-26,36.1875,36.9375,35.125,36.9375,1040000.0
2000-07-27,32.0,34.0,29.375,33.5,3613600.0
2000-07-28,32.75,33.4375,30.4375,32.125,1463700.0
2000-07-31,34.0625,34.625,32.625,33.75,909000.0
2000-08-01,32.625,35.25,31.625,34.875,831200.0
2000-08-02,31.6875,35.75,31.5,32.5625,1285100.0
2000-08-03,34.875,35.0,25.75,27.625,4040800.0
2000-08-04,35.375,38.0,33.875,35.75,1769600.0
2000-08-07,39.625,40.5,36.75,37.5,1551500.0
2000-08-08,36.890625,39.9375,36.5,38.5,882200.0
2000-08-09,39.875,41.25,37.875,38.875,1491300.0
2000-08-10,37.625,40.4375,37.625,38.5625,602100.0
2000-08-11,37.3125,39.3125,36.5625,37.25,607700.0
2000-08-14,38.125,39.0,37.0,38.1875,616000.0
2000-08-15,37.75,39.375,37.625,38.375,689800.0
2000-08-16,36.671875,39.25,35.3125,38.125,1098300.0
2000-08-17,38.4375,38.75,36.1875,36.9375,1089600.0
2000-08-18,40.5625,40.5625,38.8125,39.125,674300.0
2000-08-21,39.625,42.4375,38.375,40.40625,513800.0
2000-08-22,38.359375,40.1875,38.3125,40.1875,317700.0
2000-08-23,40.5,40.75,37.25,38.375,508500.0
2000-08-24,41.0,41.25,39.5625,40.375,391700.0
2000-08-25,40.125,41.4375,40.0,40.25,650200.0
2000-08-28,40.875,41.4375,39.8125,39.875,313600.0
2000-08-29,43.375,44.5,40.75,40.75,800800.0
2000-08-30,47.1875,48.125,44.0,44.0625,2006300.0
2000-08-31,50.4375,52.5,47.5,47.5,1688500.0
2000-09-01,47.5,50.75,46.4375,50.6875,851500.0
2000-09-05,42.5625,47.25,42.5,47.25,521300.0
2000-09-06,39.5,44.0,39.0625,43.25,1006500.0
2000-09-07,41.5625,42.25,39.875,40.75,1143400.0
2000-09-08,39.9375,44.5,39.0,41.4375,1220200.0
2000-09-11,41.125,42.625,39.5,40.5625,720100.0
2000-09-12,40.5,42.375,40.375,41.625,281200.0
2000-09-13,41.375,41.625,39.5625,39.6875,725100.0
2000-09-14,43.25,44.0,41.5,41.875,1084200.0
2000-09-15,39.5,40.8125,38.1875,40.8125,2915900.0
2000-09-18,39.9375,41.375,39.1875,39.1875,975800.0
2000-09-19,38.9375,40.375,36.0,40.375,1139100.0
2000-09-20,39.75,40.125,36.9375,38.875,768300.0
2000-09-21,37.0625,40.0,37.0,38.71875,1086400.0
2000-09-22,36.4375,36.6875,34.125,34.75,1176800.0
2000-09-25,33.25,38.0,33.25,36.5,703500.0
2000-09-26,34.5625,36.25,32.75,34.125,980100.0
2000-09-27,33.3125,35.125,33.125,35.125,873200.0
2000-09-28,39.5625,39.75,33.0,33.75,1230500.0
2000-09-29,34.0625,38.0,33.875,37.25,708600.0
2000-10-02,32.125,36.0625,32.0,34.875,601200.0
2000-10-03,31.25,33.5,31.0,33.5,954700.0
2000-10-04,33.9375,34.0,30.5,31.1875,1187300.0
2000-10-05,30.75,34.625,30.5,33.875,628800.0
2000-10-06,28.9375,31.0,28.5625,30.875,901100.0
2000-10-09,27.8125,29.625,26.75,29.4375,1758100.0
2000-10-10,26.3125,28.5,24.125,28.375,1614100.0
2000-10-11,26.375,27.3125,22.375,24.25,2435300.0
2000-10-12,24.75,28.375,24.5625,26.75,967600.0
2000-10-13,28.0,28.75,24.9375,25.21875,1004900.0
2000-10-16,31.5625,33.5,27.75,28.0625,1609700.0
2000-10-17,28.875,33.09375,28.75,31.75,1246000.0
2000-10-18,25.875,27.125,22.5,23.5,4511800.0
2000-10-19,35.125,35.9375,30.25,30.5625,4830300.0
2000-10-20,37.875,42.1875,31.5,31.9375,2058600.0
2000-10-23,39.0,41.75,37.75,39.5,1374500.0
2000-10-24,36.4375,39.75,35.0,39.4375,833100.0
2000-10-25,33.8125,35.4375,32.875,35.25,895400.0
2000-10-26,36.5,37.0,33.0,33.875,796800.0
2000-10-27,38.625,40.3125,36.9375,38.125,749800.0
2000-10-30,35.6875,37.75,35.25,37.375,539400.0
2000-10-31,39.875,39.875,36.0,36.5,690500.0
2000-11-01,40.0,40.375,36.125,37.5625,619000.0
2000-11-02,43.125,44.375,40.75,41.0,1045200.0
2000-11-03,40.125,44.4375,39.6875,43.25,851700.0
2000-11-06,41.1875,43.1875,40.375,40.625,762600.0
2000-11-07,37.8125,41.0,37.25,41.0,682000.0
2000-11-08,35.0,39.125,34.875,37.765625,509300.0
2000-11-09,36.375,37.1875,33.0,35.0,584500.0
2000-11-10,33.6875,35.875,33.125,35.875,429600.0
2000-11-13,33.3125,34.5,30.25,30.25,1156000.0
2000-11-14,35.3125,35.875,33.5,34.34375,470600.0
2000-11-15,37.625,38.1875,35.25,36.25,939900.0
2000-11-16,34.9375,37.25,34.6875,36.25,920900.0
2000-11-17,35.9375,37.0,34.6875,35.9375,799200.0
2000-11-20,35.0,35.4375,33.125,35.125,1047400.0
2000-11-21,35.125,35.5625,34.5,35.0,429400.0
2000-11-22,34.625,35.75,34.59375,35.0,535200.0
2000-11-24,38.1875,38.5,35.0,35.25,249100.0
2000-11-27,38.875,41.296875,38.5625,38.625,888500.0
2000-11-28,35.0,38.75,34.5,38.75,425300.0
2000-11-29,35.25,36.125,32.3125,35.0625,593600.0
2000-11-30,30.5625,33.6875,29.625,33.625,1587100.0
2000-12-01,35.5,37.8125,31.125,31.25,1645100.0
2000-12-04,40.375,40.6875,35.5625,35.625,1603600.0
2000-12-05,53.0625,53.0625,42.75,42.75,3443200.0
2000-12-06,49.0625,55.375,48.4375,51.75,2717600.0
2000-12-07,48.0,49.375,45.0,45.0625,1367300.0
2000-12-08,51.8125,53.125,49.0,49.5,1720500.0
2000-12-11,54.0,55.25,50.125,51.625,1537300.0
2000-12-12,53.9375,55.25,50.25,52.4375,1434300.0
2000-12-13,51.0625,55.0,48.5,55.0,1713300.0
2000-12-14,48.0,51.875,47.875,49.75,938100.0
2000-12-15,50.875,51.0,44.9375,47.375,1468000.0
2000-12-18,43.5,51.5,42.375,51.375,4033100.0
2000-12-19,42.25,46.375,40.875,43.25,1537200.0
2000-12-20,39.625,40.625,37.53125,40.0,1607400.0
2000-12-21,33.9375,38.140625,31.625,38.125,1767300.0
2000-12-22,36.5625,39.25,35.125,35.125,1587800.0
2000-12-26,37.9375,38.875,35.875,37.5625,554000.0
2000-12-27,41.8125,42.875,36.875,37.375,1038600.0
2000-12-28,41.75,44.25,38.375,41.0625,1010800.0
2000-12-29,37.0,42.5,35.0,41.5,1603300.0
2001-01-02,32.1875,38.0,31.625,37.625,1692300.0
2001-01-03,34.375,37.25,28.125,31.625,3367100.0
2001-01-04,31.6875,34.75,31.5,34.75,2047500.0
2001-01-05,27.875,32.125,26.75,32.0,2401100.0
2001-01-08,28.5,29.0,24.875,28.0625,2374600.0
2001-01-09,27.25,27.875,25.75,26.03125,2922100.0
2001-01-10,28.5625,29.5,25.625,27.0,1526100.0
2001-01-11,35.5,36.625,26.875,27.8125,3072700.0
2001-01-12,35.9375,37.5,35.375,35.4375,3322100.0
2001-01-16,34.0,36.125,32.625,36.0,1866300.0
2001-01-17,30.5625,36.25,30.5,35.25,3445400.0
2001-01-18,32.8125,34.375,30.125,30.25,6429700.0
2001-01-19,33.1875,36.4375,32.0625,34.875,2925800.0
2001-01-22,31.9375,33.6875,31.875,33.625,1038000.0
2001-01-23,33.0625,33.3125,31.875,32.0,1402200.0
2001-01-24,32.25,33.875,31.0625,33.8125,1575600.0
2001-01-25,30.5,32.5,29.5,32.5,904100.0
2001-01-26,30.1875,30.625,28.609375,30.375,1022300.0
2001-01-29,30.5,31.625,29.5,30.125,816200.0
2001-01-30,30.4375,31.125,28.6875,30.0,1524400.0
2001-01-31,30.0,31.375,29.125,31.375,1392100.0
2001-02-01,31.0,32.0625,30.375,30.5,1991800.0
2001-02-02,30.875,32.4375,30.5,31.3125,1327000.0
2001-02-05,30.1875,31.375,29.5625,30.8125,1055500.0
2001-02-06,29.6875,31.21875,29.5,30.375,459700.0
2001-02-07,28.875,29.625,27.625,29.4375,742100.0
2001-02-08,27.25,29.125,27.0,28.625,707000.0
2001-02-09,26.1875,27.125,25.4375,27.0625,785200.0
2001-02-12,26.0,26.375,24.875,26.375,832200.0
2001-02-13,25.875,28.25,25.25,26.75,648600.0
2001-02-14,26.875,27.25,25.5,26.0,375500.0
2001-02-15,25.3125,29.125,24.875,27.890625,1909200.0
2001-02-16,22.6875,23.1875,21.8125,23.0,2404100.0
2001-02-20,19.875,23.25,19.5,23.1875,1571800.0
2001-02-21,18.5,19.625,18.125,19.5,1869900.0
2001-02-22,18.875,19.75,17.0625,18.8125,909600.0
2001-02-23,18.0,18.25,16.75,17.375,1023200.0
2001-02-26,18.0,18.75,17.125,18.25,425200.0
2001-02-27,16.625,17.75,15.6875,17.6875,680700.0
2001-02-28,16.125,17.125,15.5,16.5,584000.0
2001-03-01,14.0625,14.8125,13.375,14.75,3436600.0
2001-03-02,14.125,14.875,13.1875,13.4375,1812900.0
2001-03-05,15.125,15.6875,14.0,14.75,848400.0
2001-03-06,16.6875,17.0,15.875,16.1875,1089900.0
2001-03-07,15.8125,17.1875,15.625,17.0625,997100.0
2001-03-08,15.5,16.1875,13.375,13.5,4233400.0
2001-03-09,15.1875,15.8125,14.875,15.125,1715300.0
2001-03-12,13.9375,15.0,13.75,14.625,733300.0
2001-03-13,15.484375,15.5,13.875,14.15625,786800.0
2001-03-14,15.5625,16.625,14.25,15.0,995300.0
2001-03-15,15.0625,16.8125,14.9375,16.25,854400.0
2001-03-16,14.8125,15.125,14.75,15.125,868300.0
2001-03-19,14.8125,15.3125,14.5,14.875,1284600.0
2001-03-20,14.375,15.75,14.375,15.0,456500.0
2001-03-21,15.25,16.125,13.75,13.875,748000.0
2001-03-22,16.5,17.125,15.125,15.1875,1165900.0
2001-03-23,17.875,18.375,17.0625,17.25,1467200.0
2001-03-26,18.0,18.4375,17.625,17.875,848100.0
2001-03-27,17.9375,18.4375,16.625,18.0,923600.0
2001-03-28,16.75,17.65625,16.375,17.625,452500.0
2001-03-29,15.9375,17.1875,15.5625,16.46875,965700.0
2001-03-30,15.75,16.5,15.5,15.90625,1549300.0
2001-04-02,15.125,16.375,14.4375,15.375,551400.0
2001-04-03,14.25,15.0,13.875,14.375,655800.0
2001-04-04,13.5625,14.5625,13.0625,14.375,1268000.0
2001-04-05,15.1875,15.625,14.25,14.3125,940100.0
2001-04-06,15.8125,16.0625,14.375,15.0,2114700.0
2001-04-09,16.100000381469727,16.299999237060547,15.630000114440918,15.630000114440918,914400.0
2001-04-10,17.649999618530273,18.670000076293945,16.200000762939453,16.239999771118164,1498700.0
2001-04-11,19.190000534057617,20.5,19.100000381469727,19.260000228881836,2111300.0
2001-04-12,21.209999084472656,21.239999771118164,18.709999084472656,19.18000030517578,1359700.0
2001-04-16,19.68000030517578,20.530000686645508,19.34000015258789,20.5,1236400.0
2001-04-17,19.200000762939453,20.200000762939453,18.719999313354492,19.299999237060547,456700.0
2001-04-18,25.25,28.399999618530273,20.6200008392334,21.190000534057617,5061700.0
2001-04-19,25.31999969482422,26.31999969482422,24.850000381469727,25.510000228881836,1096000.0
2001-04-20,27.350000381469727,27.739999771118164,25.639999389648438,26.700000762939453,3970100.0
2001-04-23,25.729999542236328,26.5,24.700000762939453,26.489999771118164,878400.0
2001-04-24,23.65999984741211,26.049999237060547,23.15999984741211,25.520000457763672,1003900.0
2001-04-25,25.190000534057617,25.290000915527344,23.399999618530273,23.850000381469727,926500.0
2001-04-26,23.139999389648438,25.350000381469727,23.0,25.25,703700.0
2001-04-27,24.360000610351562,24.739999771118164,23.34000015258789,23.799999237060547,839900.0
2001-04-30,24.56999969482422,26.0,23.8700008392334,25.239999771118164,710600.0
2001-05-01,24.790000915527344,25.200000762939453,23.610000610351562,24.790000915527344,564000.0
2001-05-02,26.450000762939453,26.469999313354492,24.040000915527344,25.510000228881836,3708600.0
2001-05-03,26.010000228881836,27.209999084472656,25.309999465942383,25.399999618530273,986000.0
2001-05-04,27.200000762939453,27.600000381469727,25.200000762939453,25.75,1491600.0
2001-05-07,27.3700008392334,28.149999618530273,26.989999771118164,27.049999237060547,850300.0
2001-05-08,27.93000030517578,28.25,27.290000915527344,28.25,849600.0
2001-05-09,27.540000915527344,28.149999618530273,26.899999618530273,27.469999313354492,1392600.0
2001-05-10,26.950000762939453,29.75,26.850000381469727,28.350000381469727,1395800.0
2001-05-11,27.3700008392334,27.3700008392334,26.65999984741211,26.979999542236328,588600.0
2001-05-14,25.59000015258789,27.15999984741211,25.350000381469727,27.149999618530273,512400.0
2001-05-15,25.420000076293945,26.610000610351562,25.31999969482422,25.31999969482422,375600.0
2001-05-16,26.6299991607666,26.93000030517578,24.299999237060547,24.969999313354492,704100.0
2001-05-17,28.520000457763672,29.190000534057617,26.700000762939453,26.860000610351562,643200.0
2001-05-18,27.989999771118164,28.360000610351562,27.899999618530273,28.360000610351562,496000.0
2001-05-21,29.700000762939453,29.899999618530273,27.969999313354492,27.969999313354492,763500.0
2001-05-22,29.440000534057617,29.969999313354492,29.299999237060547,29.469999313354492,558900.0
2001-05-23,27.489999771118164,29.139999389648438,27.299999237060547,29.1299991607666,415000.0
2001-05-24,25.81999969482422,27.260000228881836,25.700000762939453,27.260000228881836,1191600.0
2001-05-25,25.280000686645508,26.25,24.639999389648438,25.8799991607666,1270900.0
2001-05-29,23.969999313354492,25.299999237060547,23.81999969482422,25.25,418200.0
2001-05-30,21.950000762939453,23.75,21.950000762939453,23.549999237060547,623200.0
2001-05-31,22.0,22.59000015258789,21.65999984741211,22.59000015258789,1043400.0
2001-06-01,23.510000228881836,23.979999542236328,22.25,22.5,631800.0
2001-06-04,22.530000686645508,23.709999084472656,22.3799991607666,23.520000457763672,881100.0
2001-06-05,23.899999618530273,24.43000030517578,22.709999084472656,22.920000076293945,817400.0
2001-06-06,25.020000457763672,25.149999618530273,23.5,24.020000457763672,1008000.0
2001-06-07,27.139999389648438,27.450000762939453,24.75,24.75,1825500.0
2001-06-08,24.68000030517578,27.0,24.25,26.799999237060547,642600.0
2001-06-11,23.65999984741211,25.100000381469727,23.280000686645508,24.690000534057617,507900.0
2001-06-12,23.969999313354492,24.700000762939453,21.309999465942383,21.649999618530273,1299300.0
2001-06-13,22.1299991607666,24.049999237060547,22.100000381469727,23.850000381469727,549300.0
2001-06-14,21.670000076293945,22.3700008392334,20.5,22.100000381469727,902500.0
2001-06-15,21.5,22.200000762939453,20.90999984741211,20.920000076293945,437800.0
2001-06-18,21.600000381469727,22.290000915527344,21.530000686645508,21.6200008392334,1014300.0
2001-06-19,21.06999969482422,22.209999084472656,21.0,22.200000762939453,721000.0
2001-06-20,22.899999618530273,23.399999618530273,21.25,21.25,1452800.0
2001-06-21,24.209999084472656,25.350000381469727,23.5,23.600000381469727,984500.0
2001-06-22,25.0,26.700000762939453,22.75,24.010000228881836,881900.0
2001-06-25,25.56999969482422,26.15999984741211,24.610000610351562,25.329999923706055,471100.0
2001-06-26,25.299999237060547,26.0,24.0,24.559999465942383,1077000.0
2001-06-27,25.149999618530273,26.049999237060547,24.450000762939453,25.280000686645508,636500.0
2001-06-28,26.510000228881836,27.0,25.149999618530273,25.219999313354492,602100.0
2001-06-29,29.549999237060547,31.34000015258789,25.899999618530273,26.5,1286200.0
2001-07-02,29.0,30.049999237060547,28.200000762939453,28.760000228881836,1232500.0
2001-07-03,28.739999771118164,28.850000381469727,28.200000762939453,28.649999618530273,309100.0
2001-07-05,28.770000457763672,29.5,28.5,28.5,1076200.0
2001-07-06,25.860000610351562,28.459999084472656,25.549999237060547,28.459999084472656,915200.0
2001-07-09,25.899999618530273,26.59000015258789,25.549999237060547,26.09000015258789,1025900.0
2001-07-10,24.700000762939453,26.360000610351562,24.600000381469727,26.049999237060547,1466700.0
2001-07-11,26.700000762939453,26.8799991607666,24.350000381469727,24.809999465942383,1278400.0
2001-07-12,32.970001220703125,33.22999954223633,28.649999618530273,28.649999618530273,4659900.0
2001-07-13,33.470001220703125,34.150001525878906,31.90999984741211,32.25,2213200.0
2001-07-16,31.540000915527344,33.5,31.200000762939453,33.459999084472656,1975000.0
2001-07-17,30.280000686645508,30.979999542236328,28.920000076293945,30.979999542236328,2212300.0
2001-07-18,31.75,32.58000183105469,30.65999984741211,30.68000030517578,2158800.0
2001-07-19,35.349998474121094,36.15999984741211,34.099998474121094,34.689998626708984,4280000.0
2001-07-20,34.79999923706055,35.25,33.5,34.65999984741211,1334400.0
2001-07-23,33.59000015258789,36.25,33.54999923706055,35.18000030517578,953700.0
2001-07-24,36.0,36.79999923706055,33.400001525878906,33.400001525878906,2652800.0
2001-07-25,35.75,36.75,35.060001373291016,36.029998779296875,751700.0
2001-07-26,38.900001525878906,39.5,34.650001525878906,35.54999923706055,989200.0
2001-07-27,38.0,40.20000076293945,37.720001220703125,39.11000061035156,1990500.0
2001-07-30,37.20000076293945,38.209999084472656,37.040000915527344,38.119998931884766,624700.0
2001-07-31,38.119998931884766,38.650001525878906,36.650001525878906,36.91999816894531,1644900.0
2001-08-01,39.08000183105469,41.45000076293945,38.790000915527344,38.79999923706055,2377600.0
2001-08-02,40.36000061035156,40.5,38.83000183105469,39.36000061035156,1580400.0
2001-08-03,39.75,40.349998474121094,38.220001220703125,39.79999923706055,2204100.0
2001-08-06,34.93000030517578,39.15999984741211,34.84000015258789,39.150001525878906,3332600.0
2001-08-07,35.59000015258789,36.29999923706055,32.54999923706055,34.400001525878906,2362800.0
2001-08-08,32.25,36.68000030517578,32.0,34.7400016784668,1673000.0
2001-08-09,33.5099983215332,33.68000030517578,31.100000381469727,31.989999771118164,1055000.0
2001-08-10,34.900001525878906,35.16999816894531,30.350000381469727,33.41999816894531,2067600.0
2001-08-13,34.880001068115234,36.16999816894531,34.16999816894531,35.34000015258789,1034800.0
2001-08-14,34.880001068115234,36.43000030517578,34.36000061035156,35.310001373291016,1689600.0
2001-08-15,31.950000762939453,35.5,31.399999618530273,34.88999938964844,1234600.0
2001-08-16,32.560001373291016,33.20000076293945,30.290000915527344,31.350000381469727,1471400.0
2001-08-17,31.700000762939453,32.810001373291016,31.100000381469727,31.389999389648438,791900.0
2001-08-20,32.189998626708984,32.83000183105469,31.260000228881836,31.719999313354492,803000.0
2001-08-21,29.1200008392334,32.66999816894531,28.690000534057617,31.899999618530273,749300.0
2001-08-22,32.540000915527344,32.560001373291016,30.049999237060547,30.790000915527344,1392800.0
2001-08-23,31.670000076293945,34.599998474121094,31.049999237060547,32.45000076293945,1279900.0
2001-08-24,33.29999923706055,34.709999084472656,32.13999938964844,32.470001220703125,1189200.0
2001-08-27,33.91999816894531,34.33000183105469,32.209999084472656,33.400001525878906,1377900.0
2001-08-28,34.0,36.18000030517578,33.029998779296875,34.150001525878906,2203000.0
2001-08-29,32.15999984741211,35.0,31.950000762939453,34.599998474121094,1488400.0
2001-08-30,30.56999969482422,31.5,29.280000686645508,31.299999237060547,1707700.0
2001-08-31,31.760000228881836,31.979999542236328,29.799999237060547,30.329999923706055,899900.0
2001-09-04,30.09000015258789,32.0099983215332,29.56999969482422,31.399999618530273,1478200.0
2001-09-05,25.170000076293945,29.469999313354492,22.950000762939453,29.420000076293945,5914100.0
2001-09-06,24.75,25.950000762939453,22.280000686645508,24.950000762939453,3730400.0
2001-09-07,24.780000686645508,26.25,23.06999969482422,24.200000762939453,2740600.0
2001-09-10,25.81999969482422,26.940000534057617,25.100000381469727,25.3700008392334,3009800.0
2001-09-17,25.760000228881836,28.1299991607666,23.479999542236328,23.510000228881836,3671600.0
2001-09-18,26.200000762939453,27.600000381469727,25.200000762939453,25.719999313354492,2578800.0
2001-09-19,27.579999923706055,28.299999237060547,24.75,27.040000915527344,3629300.0
2001-09-20,25.56999969482422,27.760000228881836,25.31999969482422,26.989999771118164,1825300.0
2001-09-21,23.950000762939453,26.40999984741211,23.729999542236328,24.649999618530273,2476500.0
2001-09-24,25.049999237060547,25.309999465942383,23.719999313354492,24.770000457763672,1720200.0
2001-09-25,22.739999771118164,25.530000686645508,22.280000686645508,25.0,4004500.0
2001-09-26,19.229999542236328,22.68000030517578,19.09000015258789,22.649999618530273,3999300.0
2001-09-27,18.719999313354492,19.350000381469727,16.729999542236328,19.0,4892100.0
2001-09-28,19.3700008392334,20.5,18.719999313354492,19.299999237060547,1777400.0
2001-10-01,17.43000030517578,19.5,17.0,19.0,2123200.0
2001-10-02,16.549999237060547,18.3799991607666,15.949999809265137,17.31999969482422,2315100.0
2001-10-03,18.8700008392334,19.700000762939453,15.640000343322754,16.520000457763672,4144100.0
2001-10-04,21.5,22.399999618530273,18.719999313354492,19.350000381469727,3744800.0
2001-10-05,19.920000076293945,21.0,18.270000457763672,20.899999618530273,2703800.0
2001-10-08,21.1299991607666,21.979999542236328,19.149999618530273,19.549999237060547,930400.0
2001-10-09,18.84000015258789,21.06999969482422,18.5,20.399999618530273,4354400.0
2001-10-10,22.84000015258789,23.15999984741211,18.559999465942383,19.489999771118164,6217600.0
2001-10-11,23.549999237060547,24.950000762939453,22.729999542236328,23.229999542236328,3570100.0
2001-10-12,23.770000457763672,24.5,21.700000762939453,23.139999389648438,1691100.0
2001-10-15,22.719999313354492,23.989999771118164,22.440000534057617,23.149999618530273,1871400.0
2001-10-16,23.299999237060547,23.690000534057617,21.850000381469727,22.559999465942383,1212200.0
2001-10-17,20.34000015258789,23.600000381469727,20.0,23.559999465942383,6373000.0
2001-10-18,20.31999969482422,21.0,18.56999969482422,19.040000915527344,4336100.0
2001-10-19,19.940000534057617,21.5,19.200000762939453,20.149999618530273,1570900.0
2001-10-22,20.450000762939453,21.350000381469727,19.770000457763672,20.030000686645508,638900.0
2001-10-23,22.010000228881836,22.850000381469727,20.600000381469727,20.799999237060547,2588900.0
2001-10-24,22.959999084472656,23.399999618530273,22.200000762939453,22.200000762939453,873800.0
2001-10-25,26.459999084472656,26.459999084472656,20.989999771118164,22.799999237060547,2862600.0
2001-10-26,27.110000610351562,27.700000762939453,25.799999237060547,26.0,2736200.0
2001-10-29,24.34000015258789,27.260000228881836,24.309999465942383,26.989999771118164,1752500.0
2001-10-30,22.420000076293945,24.75,21.899999618530273,24.31999969482422,2658500.0
2001-10-31,23.280000686645508,24.899999618530273,22.6200008392334,22.739999771118164,1773300.0
2001-11-01,26.0,26.0,23.68000030517578,23.729999542236328,1815600.0
2001-11-02,25.860000610351562,26.579999923706055,24.81999969482422,25.90999984741211,2885200.0
2001-11-05,27.729999542236328,28.350000381469727,25.8700008392334,25.8700008392334,1657200.0
2001-11-06,29.200000762939453,29.309999465942383,26.920000076293945,27.579999923706055,1978000.0
2001-11-07,29.65999984741211,30.360000610351562,28.75,28.799999237060547,2782900.0
2001-11-08,30.049999237060547,31.84000015258789,29.3799991607666,30.260000228881836,4129000.0
2001-11-09,26.6299991607666,29.93000030517578,26.149999618530273,29.899999618530273,3498200.0
2001-11-12,27.950000762939453,28.0,24.389999389648438,26.729999542236328,3695800.0
2001-11-13,27.389999389648438,28.489999771118164,25.280000686645508,28.299999237060547,3664400.0
2001-11-14,27.690000534057617,28.0,26.75,27.6200008392334,1219600.0
2001-11-15,27.0,28.079999923706055,26.799999237060547,27.459999084472656,1157500.0
2001-11-16,27.68000030517578,28.219999313354492,26.799999237060547,27.899999618530273,2096300.0
2001-11-19,28.010000228881836,28.93000030517578,27.06999969482422,27.770000457763672,1361100.0
2001-11-20,25.969999313354492,28.420000076293945,25.559999465942383,27.950000762939453,2592800.0
2001-11-21,25.81999969482422,26.0,24.639999389648438,25.0,2484000.0
2001-11-23,25.649999618530273,25.969999313354492,25.309999465942383,25.799999237060547,517400.0
2001-11-26,27.559999465942383,28.200000762939453,25.530000686645508,25.56999969482422,1759500.0
2001-11-27,26.200000762939453,27.989999771118164,25.75,26.889999389648438,2236500.0
2001-11-28,24.739999771118164,26.549999237060547,24.549999237060547,26.040000915527344,1737700.0
2001-11-29,24.309999465942383,24.969999313354492,23.100000381469727,24.850000381469727,4532500.0
2001-11-30,24.0,25.479999542236328,23.309999465942383,24.100000381469727,2337700.0
2001-12-03,24.149999618530273,24.65999984741211,23.0,24.0,2942900.0
2001-12-04,26.389999389648438,26.440000534057617,24.6200008392334,24.6200008392334,1973400.0
2001-12-05,28.520000457763672,29.149999618530273,27.149999618530273,27.149999618530273,2458400.0
2001-12-06,27.110000610351562,28.469999313354492,26.18000030517578,28.459999084472656,3236500.0
2001-12-07,25.920000076293945,27.440000534057617,25.110000610351562,26.959999084472656,2227700.0
2001-12-10,23.950000762939453,25.950000762939453,23.600000381469727,25.84000015258789,3382000.0
2001-12-11,23.549999237060547,25.549999237060547,23.1200008392334,25.139999389648438,6344000.0
2001-12-12,22.75,23.93000030517578,21.600000381469727,23.920000076293945,4262000.0
2001-12-13,21.579999923706055,22.969999313354492,21.5,22.06999969482422,3481600.0
2001-12-14,21.200000762939453,22.399999618530273,21.0,21.709999084472656,3278400.0
2001-12-17,26.350000381469727,27.479999542236328,22.5,22.6299991607666,8711700.0
2001-12-18,26.989999771118164,28.649999618530273,25.700000762939453,26.860000610351562,6515000.0
2001-12-19,25.049999237060547,26.579999923706055,24.899999618530273,25.34000015258789,4653300.0
2001-12-20,22.6200008392334,24.950000762939453,21.8799991607666,24.889999389648438,5887900.0
2001-12-21,22.940000534057617,23.40999984741211,22.100000381469727,23.110000610351562,2731600.0
2001-12-24,22.649999618530273,23.559999465942383,22.649999618530273,23.059999465942383,329000.0
2001-12-26,23.43000030517578,24.440000534057617,22.739999771118164,22.739999771118164,1050700.0
2001-12-27,22.079999923706055,24.0,21.25,23.65999984741211,3239300.0
2001-12-28,22.770000457763672,22.90999984741211,22.239999771118164,22.25,2165600.0
2001-12-31,21.799999237060547,23.280000686645508,21.479999542236328,23.15999984741211,2219800.0
2002-01-02,22.09000015258789,22.899999618530273,20.670000076293945,22.31999969482422,1953800.0
2002-01-03,22.920000076293945,23.3700008392334,22.100000381469727,22.100000381469727,2921900.0
2002-01-04,21.950000762939453,24.239999771118164,21.829999923706055,23.700000762939453,2756700.0
2002-01-07,19.65999984741211,22.6299991607666,19.559999465942383,22.200000762939453,3141400.0
2002-01-08,19.239999771118164,20.049999237060547,18.479999542236328,19.389999389648438,3583200.0
2002-01-09,17.610000610351562,19.90999984741211,17.540000915527344,19.450000762939453,4546300.0
2002-01-10,19.030000686645508,19.450000762939453,17.299999237060547,18.030000686645508,3385700.0
2002-01-11,17.93000030517578,19.350000381469727,17.829999923706055,19.0,2479600.0
2002-01-14,18.65999984741211,18.8799991607666,17.290000915527344,17.690000534057617,3259100.0
2002-01-15,17.889999389648438,18.760000228881836,17.0,18.75,3862200.0
2002-01-16,18.5,18.600000381469727,17.25,17.309999465942383,4956100.0
2002-01-17,19.290000915527344,19.299999237060547,17.700000762939453,18.030000686645508,6523700.0
2002-01-18,18.950000762939453,19.350000381469727,18.200000762939453,19.0,2834400.0
2002-01-22,18.40999984741211,19.649999618530273,18.170000076293945,19.209999084472656,2625700.0
2002-01-23,18.0,18.940000534057617,17.360000610351562,18.469999313354492,4330100.0
2002-01-24,20.0,20.469999313354492,18.450000762939453,18.75,5700200.0
2002-01-25,20.06999969482422,20.799999237060547,19.200000762939453,19.850000381469727,2164900.0
2002-01-28,21.389999389648438,21.6299991607666,20.770000457763672,21.1200008392334,2039800.0
2002-01-29,20.940000534057617,21.959999084472656,19.989999771118164,21.6200008392334,1692900.0
2002-01-30,21.25,21.649999618530273,20.040000915527344,21.100000381469727,1084200.0
2002-01-31,21.059999465942383,21.700000762939453,20.5,21.600000381469727,770400.0
2002-02-01,21.270000457763672,21.56999969482422,20.5,21.049999237060547,942500.0
2002-02-04,20.280000686645508,22.0,19.739999771118164,22.0,1479900.0
2002-02-05,19.760000228881836,20.049999237060547,19.309999465942383,19.760000228881836,3345300.0
2002-02-06,19.8700008392334,20.209999084472656,19.049999237060547,19.920000076293945,900400.0
2002-02-07,19.40999984741211,20.18000030517578,19.100000381469727,19.8700008392334,930200.0
2002-02-08,20.399999618530273,20.420000076293945,18.760000228881836,19.860000610351562,1020200.0
2002-02-11,20.760000228881836,20.969999313354492,19.799999237060547,19.899999618530273,473700.0
2002-02-12,20.770000457763672,21.450000762939453,19.610000610351562,20.510000228881836,895500.0
2002-02-13,20.850000381469727,21.309999465942383,20.1299991607666,21.09000015258789,801400.0
2002-02-14,19.43000030517578,21.389999389648438,19.40999984741211,20.799999237060547,1709400.0
2002-02-15,18.690000534057617,19.770000457763672,17.950000762939453,19.520000457763672,1973200.0
2002-02-19,17.25,18.600000381469727,17.25,18.5,956700.0
2002-02-20,16.239999771118164,18.030000686645508,15.65999984741211,17.3700008392334,3970500.0
2002-02-21,15.579999923706055,17.350000381469727,15.0,16.15999984741211,1634600.0
2002-02-22,15.5600004196167,16.149999618530273,15.050000190734863,15.390000343322754,2046600.0
2002-02-25,16.049999237060547,16.719999313354492,15.600000381469727,16.0,1141200.0
2002-02-26,15.8100004196167,16.700000762939453,15.239999771118164,16.280000686645508,1776600.0
2002-02-27,15.449999809265137,16.540000915527344,15.449999809265137,15.949999809265137,678800.0
2002-02-28,15.40999984741211,15.850000381469727,15.100000381469727,15.600000381469727,1378900.0
2002-03-01,16.239999771118164,16.25,14.050000190734863,15.180000305175781,2246600.0
2002-03-04,18.149999618530273,18.3799991607666,16.649999618530273,16.799999237060547,1908000.0
2002-03-05,18.899999618530273,19.0,17.760000228881836,17.780000686645508,2215600.0
2002-03-06,18.610000610351562,19.100000381469727,17.420000076293945,18.610000610351562,2085700.0
2002-03-07,18.760000228881836,19.299999237060547,18.600000381469727,18.75,831000.0
2002-03-08,20.299999237060547,20.700000762939453,18.90999984741211,18.90999984741211,2007600.0
2002-03-11,21.510000228881836,21.600000381469727,19.760000228881836,20.18000030517578,5318700.0
2002-03-12,19.639999389648438,20.5,19.479999542236328,19.8799991607666,2154000.0
2002-03-13,17.510000228881836,19.200000762939453,17.459999084472656,19.200000762939453,2251500.0
2002-03-14,17.790000915527344,18.25,17.520000457763672,17.90999984741211,1948600.0
2002-03-15,18.030000686645508,18.239999771118164,17.489999771118164,17.5,1577900.0
2002-03-18,17.8700008392334,18.899999618530273,17.540000915527344,18.40999984741211,1128100.0
2002-03-19,17.75,18.239999771118164,17.5,17.989999771118164,1312600.0
2002-03-20,16.600000381469727,17.520000457763672,16.350000381469727,17.510000228881836,1584200.0
2002-03-21,16.709999084472656,17.190000534057617,16.299999237060547,16.549999237060547,1399800.0
2002-03-22,17.010000228881836,17.56999969482422,16.760000228881836,16.760000228881836,1168800.0
2002-03-25,16.989999771118164,17.459999084472656,16.84000015258789,17.06999969482422,1759700.0
2002-03-26,17.049999237060547,17.68000030517578,16.350000381469727,16.989999771118164,820900.0
2002-03-27,17.149999618530273,17.549999237060547,16.899999618530273,17.010000228881836,709500.0
2002-03-28,15.25,16.5,15.25,15.699999809265137,2937400.0
2002-04-01,15.289999961853027,15.800000190734863,14.569999694824219,15.25,2759500.0
2002-04-02,14.930000305175781,15.380000114440918,14.899999618530273,15.180000305175781,647400.0
2002-04-03,14.800000190734863,15.25,14.529999732971191,15.109999656677246,923600.0
2002-04-04,14.649999618530273,15.25,14.569999694824219,14.890000343322754,1123000.0
2002-04-05,14.210000038146973,15.149999618530273,14.210000038146973,14.90999984741211,514300.0
2002-04-08,14.529999732971191,14.619999885559082,13.649999618530273,13.960000038146973,731300.0
2002-04-09,13.649999618530273,15.739999771118164,13.5,15.579999923706055,863800.0
2002-04-10,14.199999809265137,14.199999809265137,13.609999656677246,13.75,1145800.0
2002-04-11,13.609999656677246,14.229999542236328,13.350000381469727,14.199999809265137,824200.0
2002-04-12,14.5,14.5,13.600000381469727,13.720000267028809,748800.0
2002-04-15,14.699999809265137,14.960000038146973,14.369999885559082,14.729999542236328,853600.0
2002-04-16,16.899999618530273,17.030000686645508,15.15999984741211,15.199999809265137,4249100.0
2002-04-17,16.969999313354492,17.540000915527344,16.40999984741211,17.5,2046400.0
2002-04-18,15.15999984741211,16.649999618530273,14.649999618530273,16.649999618530273,2787700.0
2002-04-19,15.149999618530273,15.5,14.949999809265137,15.180000305175781,1104600.0
2002-04-22,14.75,14.960000038146973,14.300000190734863,14.949999809265137,897700.0
2002-04-23,13.680000305175781,14.960000038146973,13.460000038146973,14.75,816400.0
2002-04-24,12.520000457763672,14.029999732971191,12.489999771118164,13.819999694824219,1206500.0
2002-04-25,12.649999618530273,13.0,12.180000305175781,12.5,2150700.0
2002-04-26,12.4399995803833,13.149999618530273,12.329999923706055,12.739999771118164,978500.0
2002-04-29,11.789999961853027,12.699999809265137,11.770000457763672,12.399999618530273,487300.0
2002-04-30,12.25,12.75,11.789999961853027,11.789999961853027,728200.0
2002-05-01,12.029999732971191,12.359999656677246,11.34000015258789,12.09000015258789,908400.0
2002-05-02,11.300000190734863,12.350000381469727,11.25,12.039999961853027,839600.0
2002-05-03,10.720000267028809,11.550000190734863,10.550000190734863,11.300000190734863,813100.0
2002-05-06,10.050000190734863,11.130000114440918,9.899999618530273,10.710000038146973,783700.0
2002-05-07,9.899999618530273,10.350000381469727,9.899999618530273,10.229999542236328,1666700.0
2002-05-08,11.399999618530273,11.550000190734863,10.630000114440918,10.649999618530273,1349400.0
2002-05-09,10.779999732971191,11.75,10.739999771118164,11.149999618530273,1486700.0
2002-05-10,10.0,11.220000267028809,9.760000228881836,10.90999984741211,963000.0
2002-05-13,10.109999656677246,10.399999618530273,9.819999694824219,10.149999618530273,970400.0
2002-05-14,11.539999961853027,11.579999923706055,10.399999618530273,10.399999618530273,1415800.0
2002-05-15,11.09000015258789,11.949999809265137,11.0,11.369999885559082,725400.0
2002-05-16,11.350000381469727,11.5600004196167,11.109999656677246,11.119999885559082,430800.0
2002-05-17,11.140000343322754,11.760000228881836,10.829999923706055,11.699999809265137,684600.0
2002-05-20,10.510000228881836,11.15999984741211,10.390000343322754,11.109999656677246,707000.0
2002-05-21,10.539999961853027,10.989999771118164,10.390000343322754,10.800000190734863,638000.0
2002-05-22,10.100000381469727,10.640000343322754,9.880000114440918,10.539999961853027,660600.0
2002-05-23,11.520000457763672,11.600000381469727,10.25,10.25,2279300.0
2002-05-24,11.520000457763672,11.84000015258789,11.100000381469727,11.239999771118164,1397900.0
2002-05-28,11.210000038146973,11.899999618530273,10.920000076293945,11.59000015258789,661600.0
2002-05-29,10.670000076293945,11.170000076293945,10.420000076293945,11.15999984741211,1042100.0
2002-05-30,10.470000267028809,10.6899995803833,10.170000076293945,10.5,538200.0
2002-05-31,10.1899995803833,10.800000190734863,9.880000114440918,10.699999809265137,954300.0
2002-06-03,9.25,10.25,9.25,10.239999771118164,811700.0
2002-06-04,9.420000076293945,9.5,8.899999618530273,9.300000190734863,1091200.0
2002-06-05,9.010000228881836,9.529999732971191,8.800000190734863,9.470000267028809,850600.0
2002-06-06,8.0,8.90999984741211,7.610000133514404,8.899999618530273,1990300.0
2002-06-07,6.329999923706055,6.800000190734863,5.989999771118164,6.800000190734863,4312900.0
2002-06-10,5.900000095367432,6.489999771118164,5.900000095367432,6.420000076293945,2478400.0
2002-06-11,6.75,7.400000095367432,6.389999866485596,6.429999828338623,3783900.0
2002-06-12,6.400000095367432,6.949999809265137,6.28000020980835,6.699999809265137,3041100.0
2002-06-13,6.519999980926514,7.010000228881836,6.489999771118164,6.510000228881836,1397100.0
2002-06-14,6.400000095367432,6.869999885559082,5.960000038146973,6.28000020980835,938000.0
2002-06-17,6.679999828338623,6.800000190734863,6.5,6.699999809265137,434400.0
2002-06-18,6.639999866485596,7.039999961853027,6.5,6.579999923706055,437700.0
2002-06-19,5.900000095367432,6.579999923706055,5.900000095367432,6.519999980926514,880700.0
2002-06-20,5.559999942779541,6.239999771118164,5.5,6.070000171661377,1146500.0
2002-06-21,5.980000019073486,6.079999923706055,5.409999847412109,5.650000095367432,2436800.0
2002-06-24,5.800000190734863,5.980000019073486,5.449999809265137,5.880000114440918,2056500.0
2002-06-25,6.150000095367432,6.550000190734863,5.21999979019165,5.960000038146973,8749400.0
2002-06-26,4.989999771118164,5.880000114440918,4.710000038146973,5.869999885559082,9073600.0
2002-06-27,5.699999809265137,6.0,5.300000190734863,5.300000190734863,5855500.0
2002-06-28,5.550000190734863,5.929999828338623,5.429999828338623,5.650000095367432,5040900.0
2002-07-01,5.900000095367432,6.0,5.480000019073486,5.75,3571400.0
2002-07-02,5.579999923706055,5.71999979019165,5.309999942779541,5.699999809265137,2368000.0
2002-07-03,5.409999847412109,5.690000057220459,5.170000076293945,5.550000190734863,1942300.0
2002-07-05,5.670000076293945,5.699999809265137,5.460000038146973,5.460000038146973,1174100.0
2002-07-08,4.949999809265137,5.599999904632568,4.940000057220459,5.449999809265137,3755600.0
2002-07-09,4.210000038146973,5.0,4.199999809265137,5.0,1785500.0
2002-07-10,3.559999942779541,4.389999866485596,3.549999952316284,4.25,4061400.0
2002-07-11,3.930000066757202,4.0,3.009999990463257,3.5999999046325684,3560000.0
2002-07-12,4.260000228881836,4.650000095367432,3.930000066757202,4.0,2889200.0
2002-07-15,4.550000190734863,4.590000152587891,4.190000057220459,4.239999771118164,1611200.0
2002-07-16,4.809999942779541,5.099999904632568,4.400000095367432,4.550000190734863,2962700.0
2002-07-17,5.03000020980835,5.349999904632568,4.690000057220459,5.110000133514404,3522500.0
2002-07-18,4.760000228881836,5.210000038146973,4.75,5.039999961853027,1689500.0
2002-07-19,4.320000171661377,4.71999979019165,4.300000190734863,4.300000190734863,1245000.0
2002-07-22,4.139999866485596,4.5,4.019999980926514,4.25,1296400.0
2002-07-23,3.549999952316284,4.190000057220459,3.5299999713897705,4.130000114440918,1356900.0
2002-07-24,3.5999999046325684,4.0,3.25,3.5399999618530273,1636300.0
2002-07-25,3.5799999237060547,3.890000104904175,3.3499999046325684,3.4700000286102295,1035600.0
2002-07-26,3.450000047683716,3.700000047683716,3.1700000762939453,3.619999885559082,1674400.0
2002-07-29,3.390000104904175,3.799999952316284,3.3299999237060547,3.4600000381469727,1981100.0
2002-07-30,3.130000114440918,3.4000000953674316,3.059999942779541,3.3499999046325684,1764800.0
2002-07-31,2.9000000953674316,3.1500000953674316,2.890000104904175,3.1500000953674316,1782600.0
2002-08-01,3.450000047683716,3.6500000953674316,3.25,3.3399999141693115,3309200.0
2002-08-02,3.430000066757202,3.5399999618530273,3.3399999141693115,3.5,1875100.0
2002-08-05,3.25,3.440000057220459,3.25,3.380000114440918,776400.0
2002-08-06,3.4000000953674316,3.5199999809265137,3.309999942779541,3.309999942779541,942400.0
2002-08-07,3.7300000190734863,3.7899999618530273,3.450000047683716,3.5,1884200.0
2002-08-08,3.549999952316284,3.799999952316284,3.450000047683716,3.7300000190734863,820200.0
2002-08-09,3.5399999618530273,3.7300000190734863,3.4100000858306885,3.5299999713897705,875400.0
2002-08-12,3.4200000762939453,3.549999952316284,3.4200000762939453,3.5399999618530273,640700.0
2002-08-13,3.309999942779541,3.569999933242798,3.2799999713897705,3.4200000762939453,862500.0
2002-08-14,3.5199999809265137,3.549999952316284,3.2200000286102295,3.3499999046325684,892300.0
2002-08-15,4.039999961853027,4.320000171661377,3.4700000286102295,3.5299999713897705,2038600.0
2002-08-16,4.739999771118164,4.800000190734863,4.070000171661377,4.079999923706055,2477600.0
2002-08-19,5.010000228881836,5.099999904632568,4.71999979019165,4.800000190734863,2130500.0
2002-08-20,5.110000133514404,5.260000228881836,4.829999923706055,5.039999961853027,1924100.0
2002-08-21,5.0,5.380000114440918,4.800000190734863,5.260000228881836,1803500.0
2002-08-22,5.070000171661377,5.190000057220459,4.809999942779541,4.949999809265137,1152100.0
2002-08-23,4.619999885559082,5.099999904632568,4.0,5.099999904632568,991100.0
2002-08-26,4.989999771118164,5.090000152587891,4.579999923706055,4.619999885559082,1065400.0
2002-08-27,5.090000152587891,5.210000038146973,4.989999771118164,5.0,1694800.0
2002-08-28,4.920000076293945,5.079999923706055,4.849999904632568,5.050000190734863,1984400.0
2002-08-29,4.699999809265137,4.960000038146973,4.5,4.849999904632568,1564000.0
2002-08-30,4.199999809265137,4.690000057220459,4.199999809265137,4.690000057220459,1323400.0
2002-09-03,4.0,4.099999904632568,3.9000000953674316,4.099999904632568,1106700.0
2002-09-04,4.25,4.25,3.950000047683716,4.070000171661377,894600.0
2002-09-05,4.059999942779541,4.349999904632568,4.0,4.190000057220459,944200.0
2002-09-06,4.570000171661377,4.730000019073486,4.260000228881836,4.260000228881836,2260300.0
2002-09-09,4.909999847412109,4.96999979019165,4.440000057220459,4.590000152587891,1181900.0
2002-09-10,5.460000038146973,5.519999980926514,4.849999904632568,4.920000076293945,2775100.0
2002-09-11,5.309999942779541,5.75,5.150000095367432,5.460000038146973,1593100.0
2002-09-12,4.909999847412109,5.239999771118164,4.909999847412109,5.239999771118164,1199300.0
2002-09-13,5.260000228881836,5.309999942779541,4.900000095367432,4.909999847412109,1409600.0
2002-09-16,4.599999904632568,5.25,4.599999904632568,5.199999809265137,1803700.0
2002-09-17,4.440000057220459,4.889999866485596,4.269999980926514,4.849999904632568,1825100.0
2002-09-18,4.579999923706055,4.590000152587891,4.159999847412109,4.25,2092500.0
2002-09-19,4.269999980926514,4.590000152587891,4.230000019073486,4.570000171661377,970500.0
2002-09-20,4.5,4.769999980926514,4.480000019073486,4.480000019073486,2194300.0
2002-09-23,4.489999771118164,4.710000038146973,4.360000133514404,4.489999771118164,937500.0
2002-09-24,4.940000057220459,5.050000190734863,4.369999885559082,4.46999979019165,1799800.0
2002-09-25,5.409999847412109,5.550000190734863,5.099999904632568,5.340000152587891,3103200.0
2002-09-26,5.53000020980835,5.699999809265137,5.329999923706055,5.539999961853027,2672000.0
2002-09-27,4.769999980926514,5.550000190734863,4.75,5.420000076293945,2539400.0
2002-09-30,4.53000020980835,4.789999961853027,4.5,4.690000057220459,1594500.0
2002-10-01,5.039999961853027,5.050000190734863,4.53000020980835,4.659999847412109,1848000.0
2002-10-02,5.130000114440918,5.53000020980835,4.869999885559082,4.949999809265137,3048200.0
2002-10-03,4.900000095367432,5.190000057220459,4.900000095367432,5.119999885559082,1550100.0
2002-10-04,4.610000133514404,5.119999885559082,4.599999904632568,4.929999828338623,1113800.0
2002-10-07,4.53000020980835,4.769999980926514,4.429999828338623,4.630000114440918,2631600.0
2002-10-08,4.090000152587891,4.900000095367432,4.0,4.559999942779541,3560200.0
2002-10-09,4.159999847412109,4.329999923706055,4.070000171661377,4.119999885559082,3081200.0
2002-10-10,4.489999771118164,4.880000114440918,4.170000076293945,4.210000038146973,3756500.0
2002-10-11,4.800000190734863,5.0,4.570000171661377,4.599999904632568,3913100.0
2002-10-14,4.639999866485596,4.849999904632568,4.400000095367432,4.670000076293945,3490600.0
2002-10-15,5.429999828338623,5.510000228881836,4.900000095367432,4.909999847412109,3740900.0
2002-10-16,4.710000038146973,5.110000133514404,4.650000095367432,5.059999942779541,2884700.0
2002-10-17,5.150000095367432,5.46999979019165,4.909999847412109,5.210000038146973,3596300.0
2002-10-18,4.989999771118164,5.230000019073486,4.909999847412109,5.090000152587891,1824300.0
2002-10-21,5.150000095367432,5.380000114440918,4.920000076293945,4.96999979019165,3648300.0
2002-10-22,5.610000133514404,5.699999809265137,5.0,5.099999904632568,3614300.0
2002-10-23,5.889999866485596,5.940000057220459,5.340000152587891,5.639999866485596,2964100.0
2002-10-24,6.0,6.489999771118164,5.880000114440918,6.0,3724500.0
2002-10-25,5.800000190734863,6.090000152587891,5.519999980926514,5.889999866485596,3985100.0
2002-10-28,5.800000190734863,6.070000171661377,5.659999847412109,6.070000171661377,2176500.0
2002-10-29,5.760000228881836,5.789999961853027,5.409999847412109,5.71999979019165,3608700.0
2002-10-30,6.579999923706055,6.599999904632568,5.789999961853027,6.110000133514404,8265700.0
2002-10-31,7.099999904632568,7.340000152587891,6.650000095367432,6.789999961853027,11375800.0
2002-11-01,7.159999847412109,7.210000038146973,6.690000057220459,6.989999771118164,4743100.0
2002-11-04,8.119999885559082,8.949999809265137,7.460000038146973,7.699999809265137,10630400.0
2002-11-05,7.900000095367432,8.359999656677246,7.769999980926514,8.180000305175781,5288300.0
2002-11-06,8.239999771118164,8.270000457763672,7.099999904632568,7.119999885559082,35896400.0
2002-11-07,8.010000228881836,8.649999618530273,7.849999904632568,8.229999542236328,9544100.0
2002-11-08,8.140000343322754,8.430000305175781,7.380000114440918,8.40999984741211,8947500.0
2002-11-11,7.550000190734863,8.09000015258789,7.519999980926514,8.079999923706055,4148100.0
2002-11-12,8.220000267028809,8.369999885559082,7.599999904632568,7.679999828338623,5725500.0
2002-11-13,8.949999809265137,9.0,8.029999732971191,8.180000305175781,8205900.0
2002-11-14,8.640000343322754,9.350000381469727,8.600000381469727,9.239999771118164,8681000.0
2002-11-15,9.029999732971191,9.050000190734863,8.300000190734863,8.460000038146973,3703500.0
2002-11-18,9.59000015258789,10.0,9.029999732971191,9.140000343322754,7228700.0
2002-11-19,9.229999542236328,9.520000457763672,9.079999923706055,9.520000457763672,3309100.0
2002-11-20,10.34000015258789,10.420000076293945,9.229999542236328,9.229999542236328,8450700.0
2002-11-21,11.550000190734863,12.010000228881836,10.729999542236328,10.729999542236328,15758300.0
2002-11-22,11.569999694824219,11.569999694824219,10.550000190734863,10.760000228881836,5799000.0
2002-11-25,11.520000457763672,12.09000015258789,11.329999923706055,11.600000381469727,4012300.0
2002-11-26,11.630000114440918,12.029999732971191,11.359999656677246,11.680000305175781,3559800.0
2002-11-27,12.220000267028809,12.479999542236328,11.640000343322754,11.640000343322754,3775600.0
2002-11-29,12.050000190734863,12.600000381469727,12.0,12.5,1408100.0
2002-12-02,11.649999618530273,12.729999542236328,11.420000076293945,12.600000381469727,5126700.0
2002-12-03,10.779999732971191,11.380000114440918,10.359999656677246,11.34000015258789,5905600.0
2002-12-04,10.34000015258789,10.569999694824219,9.5,10.119999885559082,7193400.0
2002-12-05,9.75,10.59000015258789,9.720000267028809,10.59000015258789,4550600.0
2002-12-06,10.420000076293945,10.920000076293945,9.180000305175781,9.4399995803833,9063800.0
2002-12-09,9.8100004196167,10.829999923706055,9.699999809265137,10.270000457763672,4735000.0
2002-12-10,10.149999618530273,10.460000038146973,9.0600004196167,9.390000343322754,7351200.0
2002-12-11,9.970000267028809,10.550000190734863,9.760000228881836,10.130000114440918,3974200.0
2002-12-12,9.970000267028809,10.300000190734863,9.770000457763672,10.0,4345800.0
2002-12-13,9.789999961853027,9.90999984741211,9.5,9.760000228881836,3966200.0
2002-12-16,10.5600004196167,10.579999923706055,9.800000190734863,10.0,5647900.0
2002-12-17,9.880000114440918,10.699999809265137,9.739999771118164,10.380000114440918,5465400.0
2002-12-18,8.930000305175781,9.829999923706055,8.720000267028809,9.65999984741211,7940000.0
2002-12-19,8.479999542236328,9.020000457763672,8.319999694824219,8.729999542236328,5025700.0
2002-12-20,8.859999656677246,9.229999542236328,8.5600004196167,8.5600004196167,7896300.0
2002-12-23,9.289999961853027,9.319999694824219,8.649999618530273,8.75,2430900.0
2002-12-24,9.239999771118164,9.489999771118164,8.899999618530273,8.90999984741211,1346000.0
2002-12-26,8.789999961853027,9.489999771118164,8.770000457763672,9.09000015258789,1471000.0
2002-12-27,8.859999656677246,9.1899995803833,8.720000267028809,8.800000190734863,1159500.0
2002-12-30,8.75,9.199999809265137,8.720000267028809,8.90999984741211,1635300.0
2002-12-31,8.619999885559082,8.970000267028809,8.609999656677246,8.720000267028809,1705100.0
2003-01-02,9.25,9.25,8.5,8.779999732971191,3360200.0
2003-01-03,9.319999694824219,9.4399995803833,8.899999618530273,9.1899995803833,2520900.0
2003-01-06,8.90999984741211,9.229999542236328,8.760000228881836,9.220000267028809,7875800.0
2003-01-07,8.119999885559082,9.1899995803833,8.020000457763672,9.050000190734863,7273800.0
2003-01-08,7.820000171661377,8.050000190734863,7.110000133514404,8.010000228881836,22438800.0
2003-01-09,8.84000015258789,9.029999732971191,8.100000381469727,8.180000305175781,11706200.0
2003-01-10,8.869999885559082,9.149999618530273,8.399999618530273,8.59000015258789,8766700.0
2003-01-13,8.800000190734863,9.100000381469727,8.600000381469727,9.0600004196167,3798500.0
2003-01-14,9.40999984741211,9.420000076293945,8.729999542236328,8.850000381469727,6007800.0
2003-01-15,9.0,9.569999694824219,8.8100004196167,9.5,5650700.0
2003-01-16,8.399999618530273,9.0,8.260000228881836,9.0,3687600.0
2003-01-17,8.15999984741211,8.329999923706055,7.960000038146973,8.319999694824219,4441700.0
2003-01-21,8.350000381469727,8.739999771118164,8.199999809265137,8.25,6116400.0
2003-01-22,8.170000076293945,8.670000076293945,8.010000228881836,8.010000228881836,5515300.0
2003-01-23,7.510000228881836,8.300000190734863,7.340000152587891,8.279999732971191,13632800.0
2003-01-24,7.210000038146973,7.599999904632568,7.119999885559082,7.519999980926514,6112000.0
2003-01-27,7.019999980926514,7.210000038146973,6.940000057220459,7.070000171661377,4411000.0
2003-01-28,7.079999923706055,7.239999771118164,6.820000171661377,7.159999847412109,4418400.0
2003-01-29,7.380000114440918,7.429999828338623,6.929999828338623,7.110000133514404,6877100.0
2003-01-30,6.960000038146973,7.619999885559082,6.849999904632568,7.480000019073486,2654500.0
2003-01-31,6.960000038146973,7.150000095367432,6.730000019073486,6.940000057220459,3415100.0
2003-02-03,7.050000190734863,7.380000114440918,7.0,7.039999961853027,2461400.0
2003-02-04,7.03000020980835,7.070000171661377,6.800000190734863,7.0,2724300.0
2003-02-05,6.849999904632568,7.190000057220459,6.829999923706055,7.059999942779541,3032700.0
2003-02-06,6.599999904632568,6.960000038146973,6.519999980926514,6.949999809265137,3989400.0
2003-02-07,6.409999847412109,6.949999809265137,6.400000095367432,6.739999771118164,4519200.0
2003-02-10,6.630000114440918,6.650000095367432,6.340000152587891,6.489999771118164,4085700.0
2003-02-11,6.559999942779541,6.75,6.429999828338623,6.630000114440918,4480200.0
2003-02-12,6.460000038146973,6.690000057220459,6.400000095367432,6.579999923706055,2645500.0
2003-02-13,6.429999828338623,6.510000228881836,6.199999809265137,6.5,3146500.0
2003-02-14,6.550000190734863,6.630000114440918,6.340000152587891,6.440000057220459,3406200.0
2003-02-18,7.28000020980835,7.590000152587891,7.0,7.019999980926514,7214600.0
2003-02-19,7.050000190734863,7.320000171661377,6.980000019073486,7.21999979019165,4474400.0
2003-02-20,7.119999885559082,7.28000020980835,7.019999980926514,7.179999828338623,3890300.0
2003-02-21,7.019999980926514,7.110000133514404,6.860000133514404,7.079999923706055,3122300.0
2003-02-24,7.190000057220459,7.260000228881836,6.860000133514404,7.039999961853027,3700500.0
2003-02-25,7.110000133514404,7.190000057220459,6.940000057220459,7.070000171661377,2527400.0
2003-02-26,6.889999866485596,7.190000057220459,6.860000133514404,7.090000152587891,1999900.0
2003-02-27,7.050000190734863,7.050000190734863,6.75,7.0,2049700.0
2003-02-28,6.980000019073486,7.130000114440918,6.920000076293945,7.059999942779541,2023000.0
2003-03-03,6.809999942779541,7.130000114440918,6.730000019073486,7.039999961853027,2463900.0
2003-03-04,6.599999904632568,6.78000020980835,6.559999942779541,6.730000019073486,2091300.0
2003-03-05,6.5,6.639999866485596,6.429999828338623,6.639999866485596,2099500.0
2003-03-06,6.369999885559082,6.53000020980835,6.360000133514404,6.46999979019165,4182300.0
2003-03-07,6.489999771118164,6.559999942779541,6.199999809265137,6.340000152587891,3987400.0
2003-03-10,6.239999771118164,6.539999961853027,6.239999771118164,6.5,2124500.0
2003-03-11,6.130000114440918,6.300000190734863,6.039999961853027,6.230000019073486,3104100.0
2003-03-12,6.019999980926514,6.260000228881836,5.960000038146973,6.139999866485596,2627800.0
2003-03-13,6.409999847412109,6.550000190734863,6.159999847412109,6.210000038146973,4421800.0
2003-03-14,6.53000020980835,6.860000133514404,6.440000057220459,6.460000038146973,4495600.0
2003-03-17,7.110000133514404,7.130000114440918,6.329999923706055,6.460000038146973,4137500.0
2003-03-18,7.360000133514404,7.440000057220459,7.150000095367432,7.199999809265137,3374600.0
2003-03-19,6.840000152587891,7.300000190734863,6.75,7.289999961853027,4843200.0
2003-03-20,6.980000019073486,7.059999942779541,6.599999904632568,6.769999980926514,2391600.0
2003-03-21,7.019999980926514,7.28000020980835,6.900000095367432,7.21999979019165,3442400.0
2003-03-24,6.670000076293945,6.849999904632568,6.510000228881836,6.820000171661377,2386700.0
2003-03-25,6.860000133514404,7.0,6.53000020980835,6.670000076293945,2015500.0
2003-03-26,7.059999942779541,7.139999866485596,6.739999771118164,6.860000133514404,3864800.0
2003-03-27,7.019999980926514,7.170000076293945,6.849999904632568,7.0,2412200.0
2003-03-28,6.630000114440918,7.269999980926514,6.599999904632568,6.940000057220459,4494800.0
2003-03-31,6.230000019073486,6.630000114440918,6.199999809265137,6.590000152587891,3931200.0
2003-04-01,6.099999904632568,6.400000095367432,5.989999771118164,6.25,4311900.0
2003-04-02,6.519999980926514,6.53000020980835,6.269999980926514,6.309999942779541,6711900.0
2003-04-03,6.5,6.690000057220459,6.449999809265137,6.639999866485596,3584700.0
2003-04-04,6.119999885559082,6.579999923706055,6.010000228881836,6.519999980926514,5019700.0
2003-04-07,6.03000020980835,6.5,6.0,6.409999847412109,3635200.0
2003-04-08,5.650000095367432,5.800000190734863,5.429999828338623,5.75,9076700.0
2003-04-09,5.639999866485596,5.800000190734863,5.46999979019165,5.610000133514404,4659200.0
2003-04-10,5.5,5.71999979019165,5.449999809265137,5.670000076293945,2637300.0
2003-04-11,5.429999828338623,5.679999828338623,5.349999904632568,5.570000171661377,2265800.0
2003-04-14,5.78000020980835,5.789999961853027,5.289999961853027,5.440000057220459,3725200.0
2003-04-15,5.889999866485596,5.989999771118164,5.679999828338623,5.789999961853027,3102200.0
2003-04-16,6.260000228881836,6.369999885559082,6.059999942779541,6.110000133514404,7449700.0
2003-04-17,5.320000171661377,5.659999847412109,5.300000190734863,5.480000019073486,24366000.0
2003-04-21,5.349999904632568,5.5,5.269999980926514,5.449999809265137,9149100.0
2003-04-22,5.590000152587891,5.659999847412109,5.329999923706055,5.389999866485596,6668200.0
2003-04-23,5.559999942779541,5.75,5.460000038146973,5.630000114440918,5567700.0
2003-04-24,5.690000057220459,5.71999979019165,5.5,5.539999961853027,4156800.0
2003-04-25,5.150000095367432,5.670000076293945,5.150000095367432,5.619999885559082,6289900.0
2003-04-28,5.25,5.269999980926514,4.940000057220459,5.199999809265137,3880000.0
2003-04-29,5.210000038146973,5.340000152587891,5.170000076293945,5.269999980926514,3445600.0
2003-04-30,5.349999904632568,5.349999904632568,4.949999809265137,5.130000114440918,4434400.0
2003-05-01,5.489999771118164,5.53000020980835,5.179999828338623,5.25,3085600.0
2003-05-02,5.96999979019165,6.019999980926514,5.380000114440918,5.5,7545900.0
2003-05-05,6.179999828338623,6.349999904632568,6.070000171661377,6.150000095367432,3838700.0
2003-05-06,6.150000095367432,6.300000190734863,6.059999942779541,6.179999828338623,3556500.0
2003-05-07,5.920000076293945,6.150000095367432,5.880000114440918,6.119999885559082,2962700.0
2003-05-08,5.699999809265137,5.949999809265137,5.690000057220459,5.880000114440918,2242000.0
2003-05-09,5.78000020980835,5.849999904632568,5.650000095367432,5.789999961853027,2991300.0
2003-05-12,5.800000190734863,5.889999866485596,5.730000019073486,5.849999904632568,4252000.0
2003-05-13,6.71999979019165,6.900000095367432,5.75,5.800000190734863,12963500.0
2003-05-14,6.880000114440918,7.239999771118164,6.800000190734863,6.96999979019165,10699000.0
2003-05-15,6.96999979019165,7.119999885559082,6.869999885559082,7.090000152587891,4703700.0
2003-05-16,7.099999904632568,7.389999866485596,6.900000095367432,6.929999828338623,5321300.0
2003-05-19,6.78000020980835,7.139999866485596,6.760000228881836,7.070000171661377,3179900.0
2003-05-20,6.800000190734863,7.0,6.550000190734863,6.989999771118164,3853400.0
2003-05-21,6.909999847412109,6.949999809265137,6.449999809265137,6.659999847412109,3038000.0
2003-05-22,7.119999885559082,7.239999771118164,6.849999904632568,6.989999771118164,4221700.0
2003-05-23,6.889999866485596,7.170000076293945,6.849999904632568,7.150000095367432,3291200.0
2003-05-27,7.480000019073486,7.5,6.829999923706055,6.869999885559082,4919700.0
2003-05-28,7.670000076293945,7.940000057220459,7.489999771118164,7.519999980926514,4700600.0
2003-05-29,7.539999961853027,7.800000190734863,7.360000133514404,7.800000190734863,4382100.0
2003-05-30,7.480000019073486,7.880000114440918,7.349999904632568,7.71999979019165,4004200.0
2003-06-02,7.420000076293945,7.920000076293945,7.380000114440918,7.5,3392300.0
2003-06-03,7.320000171661377,7.639999866485596,7.269999980926514,7.360000133514404,2915900.0
2003-06-04,7.460000038146973,7.519999980926514,7.269999980926514,7.409999847412109,3618500.0
2003-06-05,7.619999885559082,7.690000057220459,6.880000114440918,7.25,3962700.0
2003-06-06,7.090000152587891,8.100000381469727,7.039999961853027,7.809999942779541,5546300.0
2003-06-09,7.079999923706055,7.289999961853027,6.610000133514404,6.800000190734863,8189800.0
2003-06-10,7.110000133514404,7.269999980926514,6.940000057220459,7.130000114440918,2690100.0
2003-06-11,7.019999980926514,7.079999923706055,6.650000095367432,6.78000020980835,5174300.0
2003-06-12,6.809999942779541,7.070000171661377,6.679999828338623,6.989999771118164,4227500.0
2003-06-13,6.539999961853027,6.920000076293945,6.46999979019165,6.769999980926514,3090600.0
2003-06-16,6.849999904632568,6.960000038146973,6.329999923706055,6.579999923706055,4516900.0
2003-06-17,7.289999961853027,7.320000171661377,6.829999923706055,6.960000038146973,6031400.0
2003-06-18,7.610000133514404,7.820000171661377,7.260000228881836,7.369999885559082,11926500.0
2003-06-19,7.659999847412109,8.0,7.340000152587891,7.349999904632568,9847000.0
2003-06-20,7.269999980926514,7.889999866485596,7.210000038146973,7.75,3961900.0
2003-06-23,6.980000019073486,7.349999904632568,6.980000019073486,7.320000171661377,2197200.0
2003-06-24,7.300000190734863,7.380000114440918,6.71999979019165,6.96999979019165,3430900.0
2003-06-25,7.0,7.409999847412109,6.880000114440918,7.230000019073486,3630400.0
2003-06-26,7.039999961853027,7.159999847412109,6.909999847412109,7.090000152587891,4348900.0
2003-06-27,7.010000228881836,7.190000057220459,6.949999809265137,7.010000228881836,2787700.0
2003-06-30,6.769999980926514,7.170000076293945,6.739999771118164,7.039999961853027,2648900.0
2003-07-01,6.829999923706055,6.849999904632568,6.519999980926514,6.690000057220459,2339500.0
2003-07-02,7.440000057220459,7.449999809265137,6.710000038146973,6.889999866485596,6674700.0
2003-07-03,7.449999809265137,7.46999979019165,7.139999866485596,7.199999809265137,3023500.0
2003-07-07,7.949999809265137,7.949999809265137,7.519999980926514,7.599999904632568,5376500.0
2003-07-08,8.800000190734863,8.899999618530273,7.699999809265137,7.869999885559082,9556800.0
2003-07-09,8.800000190734863,9.130000114440918,8.550000190734863,8.729999542236328,6494700.0
2003-07-10,8.369999885559082,8.6899995803833,8.199999809265137,8.6899995803833,2682400.0
2003-07-11,8.380000114440918,8.59000015258789,8.199999809265137,8.399999618530273,1778000.0
2003-07-14,8.84000015258789,8.989999771118164,8.59000015258789,8.65999984741211,4700600.0
2003-07-15,8.859999656677246,9.359999656677246,8.65999984741211,9.15999984741211,3470600.0
2003-07-16,8.630000114440918,9.149999618530273,8.449999809265137,9.109999656677246,3311800.0
2003-07-17,7.800000190734863,8.289999961853027,7.75,8.239999771118164,4590600.0
2003-07-18,7.840000152587891,8.079999923706055,7.46999979019165,7.949999809265137,3042800.0
2003-07-21,7.659999847412109,7.869999885559082,7.550000190734863,7.75,1497400.0
2003-07-22,8.470000267028809,8.550000190734863,8.119999885559082,8.529999732971191,6527300.0
2003-07-23,8.760000228881836,8.869999885559082,8.460000038146973,8.520000457763672,6777800.0
2003-07-24,7.920000076293945,8.449999809265137,7.920000076293945,8.149999618530273,8214700.0
2003-07-25,8.109999656677246,8.210000038146973,7.920000076293945,8.0,2384100.0
2003-07-28,8.329999923706055,8.390000343322754,8.109999656677246,8.130000114440918,2116300.0
2003-07-29,8.239999771118164,8.550000190734863,8.100000381469727,8.399999618530273,3090800.0
2003-07-30,8.350000381469727,8.479999542236328,8.0,8.229999542236328,4025600.0
2003-07-31,8.5,8.75,8.390000343322754,8.449999809265137,2127400.0
2003-08-01,8.899999618530273,9.130000114440918,8.649999618530273,9.050000190734863,3971500.0
2003-08-04,8.760000228881836,8.949999809265137,8.600000381469727,8.880000114440918,1934900.0
2003-08-05,8.3100004196167,8.859999656677246,8.3100004196167,8.680000305175781,1826000.0
2003-08-06,8.75,9.029999732971191,8.300000190734863,8.3100004196167,3151800.0
2003-08-07,8.829999923706055,9.079999923706055,8.579999923706055,8.59000015258789,3078400.0
2003-08-08,8.75,9.069999694824219,8.729999542236328,8.850000381469727,2290300.0
2003-08-11,8.989999771118164,9.039999961853027,8.739999771118164,8.75,2264700.0
2003-08-12,9.380000114440918,9.380000114440918,8.729999542236328,8.800000190734863,5079500.0
2003-08-13,9.739999771118164,10.0,9.3100004196167,9.3100004196167,6691100.0
2003-08-14,9.649999618530273,10.050000190734863,9.630000114440918,9.989999771118164,3331600.0
2003-08-15,9.8100004196167,10.0,9.600000381469727,9.630000114440918,1282500.0
2003-08-18,10.390000343322754,10.40999984741211,9.779999732971191,9.850000381469727,3703800.0
2003-08-19,10.890000343322754,11.069999694824219,10.430000305175781,10.4399995803833,4300400.0
2003-08-20,10.65999984741211,10.880000114440918,10.489999771118164,10.829999923706055,3320900.0
2003-08-21,11.069999694824219,11.170000076293945,10.729999542236328,10.75,4031800.0
2003-08-22,10.789999961853027,11.289999961853027,10.739999771118164,11.25,2437700.0
2003-08-25,10.479999542236328,10.760000228881836,10.329999923706055,10.710000038146973,1674800.0
2003-08-26,10.720000267028809,10.75,10.289999961853027,10.449999809265137,2281800.0
2003-08-27,11.029999732971191,11.0600004196167,10.5,10.710000038146973,2186400.0
2003-08-28,11.270000457763672,11.319999694824219,10.869999885559082,11.279999732971191,1584100.0
2003-08-29,11.359999656677246,11.420000076293945,11.069999694824219,11.25,1036800.0
2003-09-02,11.149999618530273,11.4399995803833,10.90999984741211,11.289999961853027,2447100.0
2003-09-03,11.140000343322754,11.390000343322754,11.039999961853027,11.140000343322754,2820500.0
2003-09-04,11.15999984741211,11.239999771118164,10.90999984741211,11.09000015258789,3045100.0
2003-09-05,11.109999656677246,11.380000114440918,10.960000038146973,11.029999732971191,2457000.0
2003-09-08,12.119999885559082,12.279999732971191,11.5,11.579999923706055,5714800.0
2003-09-09,11.479999542236328,11.670000076293945,11.170000076293945,11.550000190734863,9772900.0
2003-09-10,10.460000038146973,11.319999694824219,10.350000381469727,11.289999961853027,5290600.0
2003-09-11,11.0,11.199999809265137,10.579999923706055,10.59000015258789,4011300.0
2003-09-12,11.09000015258789,11.09000015258789,10.619999885559082,10.850000381469727,2175100.0
2003-09-15,10.0600004196167,10.789999961853027,10.050000190734863,10.65999984741211,5510100.0
2003-09-16,10.430000305175781,10.4399995803833,10.09000015258789,10.279999732971191,3311100.0
2003-09-17,10.640000343322754,10.699999809265137,10.399999618530273,10.399999618530273,2559700.0
2003-09-18,10.65999984741211,10.84000015258789,10.25,10.600000381469727,3381900.0
2003-09-19,10.329999923706055,10.649999618530273,10.039999961853027,10.619999885559082,4742400.0
2003-09-22,10.130000114440918,10.380000114440918,9.899999618530273,10.0600004196167,3459900.0
2003-09-23,10.039999961853027,10.239999771118164,9.920000076293945,10.09000015258789,3026800.0
2003-09-24,9.25,10.1899995803833,9.170000076293945,10.0,6480200.0
2003-09-25,9.100000381469727,9.619999885559082,9.039999961853027,9.319999694824219,3225800.0
2003-09-26,8.930000305175781,9.369999885559082,8.739999771118164,8.9399995803833,4219100.0
2003-09-29,9.399999618530273,9.399999618530273,9.050000190734863,9.199999809265137,3660000.0
2003-09-30,9.100000381469727,9.5,9.029999732971191,9.380000114440918,3793100.0
2003-10-01,9.510000228881836,9.520000457763672,9.119999885559082,9.34000015258789,2875400.0
2003-10-02,9.539999961853027,9.8100004196167,9.40999984741211,9.5600004196167,2531600.0
2003-10-03,9.84000015258789,10.1899995803833,9.760000228881836,9.800000190734863,4265700.0
2003-10-06,10.100000381469727,10.199999809265137,9.680000305175781,9.920000076293945,2633600.0
2003-10-07,10.640000343322754,10.6899995803833,9.899999618530273,9.90999984741211,2835500.0
2003-10-08,10.600000381469727,10.920000076293945,10.5,10.869999885559082,3691400.0
2003-10-09,10.5,10.989999771118164,10.479999542236328,10.949999809265137,4165600.0
2003-10-10,10.550000190734863,10.710000038146973,10.460000038146973,10.65999984741211,1612500.0
2003-10-13,10.8100004196167,10.930000305175781,10.739999771118164,10.8100004196167,3103600.0
2003-10-14,10.5600004196167,10.800000190734863,10.289999961853027,10.739999771118164,6156800.0
2003-10-15,10.460000038146973,10.770000457763672,10.430000305175781,10.75,4253900.0
2003-10-16,10.779999732971191,10.850000381469727,10.180000305175781,10.329999923706055,2961800.0
2003-10-17,10.329999923706055,10.949999809265137,10.279999732971191,10.75,2638700.0
2003-10-20,10.699999809265137,10.75,10.300000190734863,10.380000114440918,2809800.0
2003-10-21,11.210000038146973,11.25,10.789999961853027,10.850000381469727,3867900.0
2003-10-22,11.0,11.239999771118164,10.649999618530273,11.220000267028809,4219900.0
2003-10-23,10.350000381469727,10.630000114440918,10.210000038146973,10.59000015258789,4455400.0
2003-10-24,10.119999885559082,10.4399995803833,10.050000190734863,10.220000267028809,3560800.0
2003-10-27,10.6899995803833,10.6899995803833,10.279999732971191,10.3100004196167,2979900.0
2003-10-28,10.1899995803833,10.699999809265137,10.09000015258789,10.65999984741211,9329200.0
2003-10-29,10.479999542236328,10.5600004196167,10.130000114440918,10.350000381469727,4354900.0
2003-10-30,10.739999771118164,10.789999961853027,10.359999656677246,10.579999923706055,6014900.0
2003-10-31,8.579999923706055,9.09000015258789,8.5,8.619999885559082,31058100.0
2003-11-03,8.899999618530273,9.010000228881836,8.600000381469727,8.789999961853027,10456500.0
2003-11-04,8.779999732971191,9.039999961853027,8.75,8.920000076293945,4658300.0
2003-11-05,8.850000381469727,9.0,8.75,8.829999923706055,4273400.0
2003-11-06,9.109999656677246,9.180000305175781,8.850000381469727,9.010000228881836,3012700.0
2003-11-07,9.0,9.260000228881836,8.949999809265137,9.149999618530273,3019500.0
2003-11-10,8.59000015258789,9.149999618530273,8.579999923706055,9.039999961853027,4136900.0
2003-11-11,8.449999809265137,8.6899995803833,8.210000038146973,8.619999885559082,4565000.0
2003-11-12,8.850000381469727,8.850000381469727,8.489999771118164,8.510000228881836,1884600.0
2003-11-13,8.729999542236328,8.930000305175781,8.640000343322754,8.75,2241700.0
2003-11-14,8.319999694824219,8.84000015258789,8.279999732971191,8.670000076293945,2894700.0
2003-11-17,8.0600004196167,8.300000190734863,7.980000019073486,8.199999809265137,3197000.0
2003-11-18,7.820000171661377,8.369999885559082,7.769999980926514,8.130000114440918,4842300.0
2003-11-19,7.860000133514404,8.020000457763672,7.78000020980835,7.980000019073486,2964300.0
2003-11-20,7.880000114440918,8.15999984741211,7.710000038146973,7.769999980926514,3393200.0
2003-11-21,7.849999904632568,8.050000190734863,7.71999979019165,8.050000190734863,3179300.0
2003-11-24,8.399999618530273,8.460000038146973,7.849999904632568,7.989999771118164,4350500.0
2003-11-25,8.430000305175781,8.710000038146973,8.380000114440918,8.5600004196167,3727800.0
2003-11-26,8.699999809265137,8.899999618530273,8.430000305175781,8.430000305175781,4191100.0
2003-11-28,8.779999732971191,8.84000015258789,8.550000190734863,8.550000190734863,1263600.0
2003-12-01,9.130000114440918,9.289999961853027,8.829999923706055,8.829999923706055,4645600.0
2003-12-02,8.949999809265137,9.140000343322754,8.899999618530273,9.140000343322754,3748300.0
2003-12-03,8.630000114440918,9.149999618530273,8.609999656677246,9.0,5213900.0
2003-12-04,8.34000015258789,8.930000305175781,8.109999656677246,8.890000343322754,6157600.0
2003-12-05,8.149999618530273,8.479999542236328,8.100000381469727,8.100000381469727,4341500.0
2003-12-08,7.980000019073486,8.359999656677246,7.900000095367432,8.149999618530273,4737600.0
2003-12-09,7.760000228881836,8.260000228881836,7.71999979019165,8.09000015258789,3611700.0
2003-12-10,7.579999923706055,7.989999771118164,7.400000095367432,7.869999885559082,3723500.0
2003-12-11,8.140000343322754,8.199999809265137,7.679999828338623,7.679999828338623,2894400.0
2003-12-12,8.260000228881836,8.34000015258789,8.029999732971191,8.199999809265137,2981700.0
2003-12-15,7.849999904632568,8.520000457763672,7.829999923706055,8.5,2897900.0
2003-12-16,7.900000095367432,8.069999694824219,7.539999961853027,7.880000114440918,2619800.0
2003-12-17,7.619999885559082,7.860000133514404,7.610000133514404,7.849999904632568,6313400.0
2003-12-18,8.0,8.029999732971191,7.730000019073486,7.75,3208800.0
2003-12-19,8.029999732971191,8.229999542236328,7.920000076293945,8.199999809265137,2709600.0
2003-12-22,8.239999771118164,8.25,7.949999809265137,8.029999732971191,1934600.0
2003-12-23,8.5,8.550000190734863,8.270000457763672,8.300000190734863,2533400.0
2003-12-24,8.359999656677246,8.479999542236328,8.34000015258789,8.470000267028809,573500.0
2003-12-26,8.40999984741211,8.5,8.34000015258789,8.350000381469727,389600.0
2003-12-29,8.600000381469727,8.600000381469727,8.390000343322754,8.5,1380100.0
2003-12-30,8.75,8.949999809265137,8.59000015258789,8.609999656677246,3368100.0
2003-12-31,8.699999809265137,8.979999542236328,8.6899995803833,8.779999732971191,2995500.0
2004-01-02,9.0,9.069999694824219,8.779999732971191,8.789999961853027,2905200.0
2004-01-05,9.600000381469727,9.699999809265137,9.130000114440918,9.220000267028809,7075800.0
2004-01-06,9.25,9.619999885559082,9.15999984741211,9.609999656677246,5927700.0
2004-01-07,9.180000305175781,9.460000038146973,9.149999618530273,9.359999656677246,3955200.0
2004-01-08,9.460000038146973,9.699999809265137,9.329999923706055,9.449999809265137,5397800.0
2004-01-09,9.710000038146973,10.279999732971191,9.520000457763672,9.699999809265137,9339000.0
2004-01-12,10.25,10.25,9.760000228881836,9.779999732971191,4205700.0
2004-01-13,9.630000114440918,10.210000038146973,9.510000228881836,10.180000305175781,3514600.0
2004-01-14,9.699999809265137,9.9399995803833,9.550000190734863,9.779999732971191,4358400.0
2004-01-15,9.6899995803833,9.880000114440918,9.539999961853027,9.720000267028809,3188600.0
2004-01-16,10.140000343322754,10.15999984741211,9.760000228881836,9.819999694824219,4713200.0
2004-01-20,10.710000038146973,10.710000038146973,10.149999618530273,10.199999809265137,4812000.0
2004-01-21,10.180000305175781,10.460000038146973,10.0,10.079999923706055,10209400.0
2004-01-22,10.369999885559082,10.699999809265137,10.0,10.359999656677246,10840200.0
2004-01-23,11.220000267028809,11.300000190734863,10.5,11.0,20541100.0
2004-01-26,11.710000038146973,11.880000114440918,11.350000381469727,11.699999809265137,7871100.0
2004-01-27,11.130000114440918,11.699999809265137,10.989999771118164,11.5600004196167,4477800.0
2004-01-28,10.920000076293945,11.359999656677246,10.800000190734863,11.3100004196167,4061100.0
2004-01-29,10.649999618530273,10.989999771118164,10.25,10.90999984741211,6193000.0
2004-01-30,10.609999656677246,10.869999885559082,10.449999809265137,10.600000381469727,3459200.0
2004-02-02,10.609999656677246,10.84000015258789,10.390000343322754,10.720000267028809,2641700.0
2004-02-03,10.359999656677246,10.640000343322754,10.25,10.399999618530273,2804900.0
2004-02-04,9.699999809265137,10.260000228881836,9.6899995803833,10.25,3057800.0
2004-02-05,10.149999618530273,10.210000038146973,9.800000190734863,9.890000343322754,3147900.0
2004-02-06,10.550000190734863,10.550000190734863,10.25,10.289999961853027,2193200.0
2004-02-09,10.319999694824219,10.609999656677246,10.229999542236328,10.59000015258789,1888300.0
2004-02-10,10.430000305175781,10.579999923706055,10.149999618530273,10.319999694824219,1857500.0
2004-02-11,10.8100004196167,10.8100004196167,10.390000343322754,10.40999984741211,3493500.0
2004-02-12,10.6899995803833,11.0,10.489999771118164,10.710000038146973,3448800.0
2004-02-13,10.329999923706055,10.899999618530273,10.289999961853027,10.729999542236328,3807200.0
2004-02-17,10.600000381469727,10.729999542236328,10.470000267028809,10.470000267028809,1726500.0
2004-02-18,10.600000381469727,10.710000038146973,10.489999771118164,10.710000038146973,1311600.0
2004-02-19,10.850000381469727,11.399999618530273,10.760000228881836,10.9399995803833,10497500.0
2004-02-20,10.539999961853027,10.899999618530273,10.329999923706055,10.850000381469727,3528700.0
2004-02-23,10.270000457763672,11.039999961853027,10.239999771118164,10.899999618530273,5607300.0
2004-02-24,10.350000381469727,10.6899995803833,10.149999618530273,10.1899995803833,2609300.0
2004-02-25,10.930000305175781,10.9399995803833,10.40999984741211,10.40999984741211,5170000.0
2004-02-26,11.329999923706055,11.579999923706055,10.75,10.9399995803833,6726100.0
2004-02-27,11.270000457763672,11.59000015258789,11.119999885559082,11.449999809265137,3079300.0
2004-03-01,11.920000076293945,11.979999542236328,11.279999732971191,11.380000114440918,4117900.0
2004-03-02,11.510000228881836,11.989999771118164,11.5,11.850000381469727,3389000.0
2004-03-03,11.779999732971191,11.880000114440918,11.279999732971191,11.550000190734863,4498800.0
2004-03-04,12.350000381469727,12.390000343322754,11.789999961853027,11.8100004196167,7011300.0
2004-03-05,12.100000381469727,12.449999809265137,12.0,12.0,6283600.0
2004-03-08,11.770000457763672,12.350000381469727,11.710000038146973,12.140000343322754,3838200.0
2004-03-09,11.039999961853027,11.760000228881836,10.859999656677246,11.710000038146973,6855900.0
2004-03-10,10.819999694824219,11.279999732971191,10.800000190734863,11.15999984741211,4138000.0
2004-03-11,11.020000457763672,11.380000114440918,10.699999809265137,10.8100004196167,3673600.0
2004-03-12,11.640000343322754,11.65999984741211,11.25,11.289999961853027,3023500.0
2004-03-15,11.029999732971191,11.600000381469727,11.029999732971191,11.449999809265137,2464100.0
2004-03-16,11.15999984741211,11.420000076293945,10.960000038146973,11.3100004196167,3506400.0
2004-03-17,11.40999984741211,11.5,11.210000038146973,11.260000228881836,2598200.0
2004-03-18,11.270000457763672,11.569999694824219,10.949999809265137,11.380000114440918,3680800.0
2004-03-19,10.930000305175781,11.350000381469727,10.90999984741211,11.3100004196167,2255300.0
2004-03-22,10.619999885559082,10.890000343322754,10.479999542236328,10.84000015258789,2529300.0
2004-03-23,10.710000038146973,11.180000305175781,10.670000076293945,10.90999984741211,4913700.0
2004-03-24,11.050000190734863,11.359999656677246,10.930000305175781,11.149999618530273,5239900.0
2004-03-25,11.489999771118164,11.619999885559082,11.15999984741211,11.270000457763672,3473100.0
2004-03-26,11.4399995803833,11.789999961853027,11.289999961853027,11.350000381469727,1707000.0
2004-03-29,11.619999885559082,11.829999923706055,11.449999809265137,11.710000038146973,1877200.0
2004-03-30,11.75,11.75,11.449999809265137,11.5,2049700.0
2004-03-31,11.670000076293945,11.789999961853027,11.5600004196167,11.729999542236328,3479800.0
2004-04-01,11.569999694824219,11.720000267028809,11.289999961853027,11.649999618530273,4620500.0
2004-04-02,11.890000343322754,12.069999694824219,11.680000305175781,11.819999694824219,3693700.0
2004-04-05,12.460000038146973,12.5600004196167,11.869999885559082,11.949999809265137,6179700.0
2004-04-06,11.949999809265137,12.600000381469727,11.899999618530273,11.979999542236328,6386300.0
2004-04-07,12.140000343322754,12.420000076293945,11.800000190734863,11.949999809265137,3670000.0
2004-04-08,12.229999542236328,12.680000305175781,12.229999542236328,12.600000381469727,3610500.0
2004-04-12,12.270000457763672,12.460000038146973,12.149999618530273,12.34000015258789,1502100.0
2004-04-13,11.640000343322754,12.369999885559082,11.550000190734863,12.300000190734863,3305400.0
2004-04-14,11.579999923706055,12.0,11.470000267028809,11.470000267028809,2651600.0
2004-04-15,11.180000305175781,11.850000381469727,11.069999694824219,11.600000381469727,2371600.0
2004-04-16,10.850000381469727,11.220000267028809,10.760000228881836,11.109999656677246,2159800.0
2004-04-19,11.5,11.539999961853027,10.970000267028809,11.220000267028809,3342800.0
2004-04-20,11.109999656677246,11.670000076293945,11.039999961853027,11.649999618530273,3120900.0
2004-04-21,11.609999656677246,11.949999809265137,11.350000381469727,11.899999618530273,3144100.0
2004-04-22,11.850000381469727,11.930000305175781,11.390000343322754,11.649999618530273,3047400.0
2004-04-23,11.899999618530273,12.199999809265137,11.84000015258789,11.890000343322754,1970700.0
2004-04-26,11.210000038146973,12.010000228881836,11.149999618530273,11.890000343322754,3757400.0
2004-04-27,10.890000343322754,11.399999618530273,10.680000305175781,11.34000015258789,3222400.0
2004-04-28,10.84000015258789,11.020000457763672,10.4399995803833,10.829999923706055,6964000.0
2004-04-29,9.3100004196167,10.319999694824219,8.800000190734863,10.3100004196167,12419700.0
2004-04-30,8.550000190734863,9.449999809265137,8.539999961853027,9.369999885559082,7661000.0
2004-05-03,8.359999656677246,8.859999656677246,8.180000305175781,8.75,5229400.0
2004-05-04,8.760000228881836,9.100000381469727,8.449999809265137,8.529999732971191,6708100.0
2004-05-05,9.350000381469727,9.449999809265137,8.850000381469727,8.850000381469727,7403400.0
2004-05-06,8.979999542236328,9.199999809265137,8.779999732971191,9.130000114440918,3784200.0
2004-05-07,9.020000457763672,9.359999656677246,8.880000114440918,8.899999618530273,2685500.0
2004-05-10,8.779999732971191,9.039999961853027,8.65999984741211,8.84000015258789,2861600.0
2004-05-11,9.1899995803833,9.329999923706055,8.920000076293945,9.119999885559082,2633200.0
2004-05-12,9.029999732971191,9.199999809265137,8.630000114440918,9.1899995803833,3406500.0
2004-05-13,9.0,9.1899995803833,8.819999694824219,9.109999656677246,2683700.0
2004-05-14,8.680000305175781,9.029999732971191,8.65999984741211,8.920000076293945,1702100.0
2004-05-17,8.579999923706055,8.6899995803833,8.300000190734863,8.510000228881836,2002900.0
2004-05-18,8.699999809265137,8.800000190734863,8.649999618530273,8.6899995803833,1062400.0
2004-05-19,8.800000190734863,9.119999885559082,8.760000228881836,9.010000228881836,3183400.0
2004-05-20,8.619999885559082,8.869999885559082,8.5,8.869999885559082,2865500.0
2004-05-21,8.5,8.899999618530273,8.40999984741211,8.699999809265137,3775000.0
2004-05-24,8.579999923706055,8.699999809265137,8.479999542236328,8.680000305175781,2227300.0
2004-05-25,8.890000343322754,8.949999809265137,8.420000076293945,8.600000381469727,4299500.0
2004-05-26,9.069999694824219,9.109999656677246,8.670000076293945,8.75,4758900.0
2004-05-27,8.930000305175781,9.279999732971191,8.930000305175781,9.149999618530273,2457600.0
2004-05-28,8.9399995803833,9.0600004196167,8.890000343322754,9.0,1730200.0
2004-06-01,8.869999885559082,9.050000190734863,8.619999885559082,8.9399995803833,3250800.0
2004-06-02,8.539999961853027,8.899999618530273,8.449999809265137,8.850000381469727,4840400.0
2004-06-03,8.210000038146973,8.529999732971191,8.210000038146973,8.489999771118164,3488100.0
2004-06-04,8.600000381469727,8.649999618530273,8.40999984741211,8.449999809265137,3344900.0
2004-06-07,9.0,9.010000228881836,8.640000343322754,8.819999694824219,3523800.0
2004-06-08,9.09000015258789,9.210000038146973,8.819999694824219,8.920000076293945,3130300.0
2004-06-09,8.850000381469727,9.09000015258789,8.8100004196167,9.09000015258789,2493500.0
2004-06-10,8.819999694824219,9.020000457763672,8.630000114440918,8.970000267028809,3889500.0
2004-06-14,8.59000015258789,8.850000381469727,8.529999732971191,8.84000015258789,1429300.0
2004-06-15,8.59000015258789,8.829999923706055,8.520000457763672,8.699999809265137,2893900.0
2004-06-16,8.609999656677246,8.6899995803833,8.460000038146973,8.630000114440918,1941600.0
2004-06-17,8.270000457763672,8.600000381469727,8.210000038146973,8.600000381469727,3328800.0
2004-06-18,8.140000343322754,8.460000038146973,8.050000190734863,8.220000267028809,2830100.0
2004-06-21,8.0,8.260000228881836,7.980000019073486,8.170000076293945,2577100.0
2004-06-22,8.40999984741211,8.420000076293945,8.0,8.050000190734863,2483600.0
2004-06-23,8.5,8.609999656677246,8.260000228881836,8.390000343322754,2161000.0
2004-06-24,8.3100004196167,8.550000190734863,8.3100004196167,8.5,1722700.0
2004-06-25,8.350000381469727,8.510000228881836,8.260000228881836,8.260000228881836,2558000.0
2004-06-28,8.279999732971191,8.699999809265137,8.199999809265137,8.699999809265137,2251400.0
2004-06-29,8.510000228881836,8.550000190734863,8.25,8.25,2983300.0
2004-06-30,8.729999542236328,8.859999656677246,8.5,8.510000228881836,1886000.0
2004-07-01,8.3100004196167,8.739999771118164,8.279999732971191,8.739999771118164,1985400.0
2004-07-02,8.220000267028809,8.34000015258789,8.079999923706055,8.300000190734863,1239800.0
2004-07-06,7.710000038146973,8.09000015258789,7.710000038146973,8.0600004196167,3211200.0
2004-07-07,7.809999942779541,8.0,7.699999809265137,7.699999809265137,1351800.0
2004-07-08,7.679999828338623,8.100000381469727,7.619999885559082,7.820000171661377,3281900.0
2004-07-09,7.619999885559082,7.880000114440918,7.570000171661377,7.789999961853027,2303100.0
2004-07-12,7.550000190734863,7.670000076293945,7.119999885559082,7.599999904632568,3482900.0
2004-07-13,7.670000076293945,7.769999980926514,7.5,7.559999942779541,2601100.0
2004-07-14,7.239999771118164,7.650000095367432,7.199999809265137,7.519999980926514,2445400.0
2004-07-15,7.289999961853027,7.440000057220459,7.110000133514404,7.199999809265137,2960800.0
2004-07-16,7.119999885559082,7.429999828338623,7.099999904632568,7.400000095367432,2462300.0
2004-07-19,7.210000038146973,7.349999904632568,7.099999904632568,7.130000114440918,2380500.0
2004-07-20,7.489999771118164,7.5,7.159999847412109,7.260000228881836,2325500.0
2004-07-21,6.980000019073486,7.659999847412109,6.980000019073486,7.5,6080900.0
2004-07-22,8.149999618530273,8.239999771118164,7.519999980926514,7.710000038146973,13089900.0
2004-07-23,8.210000038146973,8.479999542236328,7.900000095367432,8.140000343322754,4453300.0
2004-07-26,7.869999885559082,8.3100004196167,7.75,8.300000190734863,3981600.0
2004-07-27,7.909999847412109,7.940000057220459,7.579999923706055,7.829999923706055,4471000.0
2004-07-28,7.690000057220459,7.909999847412109,7.440000057220459,7.849999904632568,2761500.0
2004-07-29,8.069999694824219,8.199999809265137,7.75,7.769999980926514,3093500.0
2004-07-30,8.380000114440918,8.489999771118164,8.010000228881836,8.020000457763672,2384300.0
2004-08-02,8.380000114440918,8.430000305175781,8.199999809265137,8.229999542236328,1583800.0
2004-08-03,7.929999828338623,8.3100004196167,7.900000095367432,8.25,1716900.0
2004-08-04,8.1899995803833,8.229999542236328,7.849999904632568,7.869999885559082,1711200.0
2004-08-05,8.029999732971191,8.300000190734863,8.0,8.229999542236328,1360800.0
2004-08-06,7.539999961853027,7.900000095367432,7.510000228881836,7.699999809265137,1428700.0
2004-08-09,7.550000190734863,7.760000228881836,7.519999980926514,7.760000228881836,902700.0
2004-08-10,7.760000228881836,7.78000020980835,7.570000171661377,7.650000095367432,1173900.0
2004-08-11,7.71999979019165,7.75,7.130000114440918,7.53000020980835,3400400.0
2004-08-12,7.239999771118164,7.559999942779541,7.199999809265137,7.550000190734863,1608800.0
2004-08-13,7.230000019073486,7.400000095367432,7.210000038146973,7.289999961853027,2545800.0
2004-08-16,7.429999828338623,7.489999771118164,7.260000228881836,7.28000020980835,1437800.0
2004-08-17,7.639999866485596,7.800000190734863,7.550000190734863,7.599999904632568,1613700.0
2004-08-18,8.239999771118164,8.300000190734863,7.46999979019165,7.539999961853027,4018400.0
2004-08-19,8.460000038146973,8.600000381469727,8.229999542236328,8.239999771118164,3646800.0
2004-08-20,8.989999771118164,9.0,8.369999885559082,8.369999885559082,4076200.0
2004-08-23,8.8100004196167,9.220000267028809,8.75,9.050000190734863,1907000.0
2004-08-24,8.609999656677246,9.050000190734863,8.430000305175781,8.890000343322754,2353200.0
2004-08-25,8.869999885559082,8.899999618530273,8.489999771118164,8.569999694824219,1763400.0
2004-08-26,8.569999694824219,8.800000190734863,8.460000038146973,8.800000190734863,2809100.0
2004-08-27,8.670000076293945,8.75,8.489999771118164,8.529999732971191,1593900.0
2004-08-30,8.260000228881836,8.619999885559082,8.1899995803833,8.619999885559082,2049700.0
2004-08-31,8.329999923706055,8.369999885559082,8.220000267028809,8.229999542236328,1699900.0
2004-09-01,8.59000015258789,8.899999618530273,8.279999732971191,8.319999694824219,2121400.0
2004-09-02,8.579999923706055,8.579999923706055,8.380000114440918,8.449999809265137,1588100.0
2004-09-03,8.0600004196167,8.4399995803833,8.020000457763672,8.399999618530273,2745600.0
2004-09-07,8.210000038146973,8.350000381469727,8.100000381469727,8.149999618530273,1420700.0
2004-09-08,8.109999656677246,8.210000038146973,8.029999732971191,8.119999885559082,1804500.0
2004-09-09,8.970000267028809,9.010000228881836,8.479999542236328,8.600000381469727,5494400.0
2004-09-10,9.420000076293945,9.710000038146973,8.970000267028809,8.989999771118164,10194000.0
2004-09-13,9.529999732971191,9.850000381469727,9.430000305175781,9.59000015258789,7505700.0
2004-09-14,9.34000015258789,9.609999656677246,9.329999923706055,9.489999771118164,4155700.0
2004-09-15,9.149999618530273,9.380000114440918,9.0600004196167,9.359999656677246,4950600.0
2004-09-16,9.100000381469727,9.239999771118164,9.050000190734863,9.079999923706055,3020600.0
2004-09-17,9.260000228881836,9.260000228881836,9.010000228881836,9.140000343322754,4220600.0
2004-09-20,9.449999809265137,9.710000038146973,9.119999885559082,9.15999984741211,3331800.0
2004-09-21,9.930000305175781,10.039999961853027,9.65999984741211,9.710000038146973,7317000.0
2004-09-22,9.720000267028809,9.890000343322754,9.600000381469727,9.869999885559082,5492700.0
2004-09-23,9.8100004196167,9.899999618530273,9.65999984741211,9.729999542236328,4016500.0
2004-09-24,9.579999923706055,9.880000114440918,9.5,9.850000381469727,4219300.0
2004-09-27,9.489999771118164,9.670000076293945,9.300000190734863,9.460000038146973,3059600.0
2004-09-28,9.25,9.59000015258789,9.079999923706055,9.550000190734863,3596700.0
2004-09-29,9.199999809265137,9.369999885559082,9.069999694824219,9.220000267028809,3925600.0
2004-09-30,9.479999542236328,9.520000457763672,9.15999984741211,9.1899995803833,5145400.0
2004-10-01,9.989999771118164,10.039999961853027,9.640000343322754,9.680000305175781,4346300.0
2004-10-04,10.40999984741211,10.8100004196167,10.0,10.039999961853027,9182800.0
2004-10-05,10.0600004196167,10.399999618530273,10.029999732971191,10.399999618530273,5266600.0
2004-10-06,10.65999984741211,10.84000015258789,10.149999618530273,10.350000381469727,6799100.0
2004-10-07,10.449999809265137,10.65999984741211,10.420000076293945,10.609999656677246,4148000.0
2004-10-08,9.970000267028809,10.34000015258789,9.960000038146973,10.210000038146973,3276100.0
2004-10-11,10.079999923706055,10.109999656677246,9.949999809265137,10.100000381469727,4179500.0
2004-10-12,10.109999656677246,10.239999771118164,9.850000381469727,9.880000114440918,4995300.0
2004-10-13,10.270000457763672,10.539999961853027,10.15999984741211,10.359999656677246,6486200.0
2004-10-14,9.899999618530273,10.25,9.84000015258789,10.210000038146973,4043800.0
2004-10-15,9.789999961853027,10.0,9.739999771118164,9.890000343322754,2683100.0
2004-10-18,10.09000015258789,10.199999809265137,9.6899995803833,9.75,2354900.0
2004-10-19,10.270000457763672,10.59000015258789,10.199999809265137,10.199999809265137,4821400.0
2004-10-20,10.0,10.34000015258789,9.800000190734863,9.90999984741211,5816100.0
2004-10-21,10.510000228881836,10.539999961853027,10.029999732971191,10.09000015258789,2762000.0
2004-10-22,9.899999618530273,10.5,9.84000015258789,10.479999542236328,3963800.0
2004-10-25,9.890000343322754,10.180000305175781,9.84000015258789,9.920000076293945,2506500.0
2004-10-26,8.930000305175781,9.390000343322754,8.25,9.329999923706055,13780900.0
2004-10-27,9.449999809265137,9.449999809265137,8.829999923706055,8.890000343322754,8040500.0
2004-10-28,8.739999771118164,9.319999694824219,8.619999885559082,9.300000190734863,9866900.0
2004-10-29,8.890000343322754,8.920000076293945,8.65999984741211,8.65999984741211,3487200.0
2004-11-01,8.960000038146973,9.069999694824219,8.800000190734863,8.890000343322754,2848800.0
2004-11-02,8.970000267028809,9.180000305175781,8.800000190734863,8.960000038146973,3597200.0
2004-11-03,8.930000305175781,9.289999961853027,8.670000076293945,9.239999771118164,3468000.0
2004-11-04,8.949999809265137,8.960000038146973,8.670000076293945,8.829999923706055,3548200.0
2004-11-05,8.960000038146973,9.140000343322754,8.829999923706055,9.010000228881836,4082900.0
2004-11-08,8.850000381469727,9.079999923706055,8.800000190734863,8.90999984741211,1659900.0
2004-11-09,9.050000190734863,9.09000015258789,8.819999694824219,8.850000381469727,3780100.0
2004-11-10,8.930000305175781,9.100000381469727,8.850000381469727,9.010000228881836,2547000.0
2004-11-11,9.170000076293945,9.270000457763672,8.869999885559082,8.920000076293945,2041700.0
2004-11-12,9.34000015258789,9.380000114440918,9.100000381469727,9.199999809265137,2862500.0
2004-11-15,9.470000267028809,9.539999961853027,9.239999771118164,9.350000381469727,2659000.0
2004-11-16,9.630000114440918,9.850000381469727,9.329999923706055,9.430000305175781,3072400.0
2004-11-17,9.920000076293945,10.029999732971191,9.739999771118164,9.8100004196167,3139000.0
2004-11-18,9.899999618530273,9.949999809265137,9.710000038146973,9.760000228881836,2376900.0
2004-11-19,9.779999732971191,10.100000381469727,9.699999809265137,9.920000076293945,3989300.0
2004-11-22,9.670000076293945,9.75,9.5,9.680000305175781,2394500.0
2004-11-23,9.539999961853027,9.729999542236328,9.449999809265137,9.729999542236328,2371000.0
2004-11-24,9.770000457763672,9.880000114440918,9.510000228881836,9.5600004196167,2181800.0
2004-11-26,9.869999885559082,9.970000267028809,9.739999771118164,9.770000457763672,511900.0
2004-11-29,9.880000114440918,10.140000343322754,9.75,10.0600004196167,3675600.0
2004-11-30,9.930000305175781,9.970000267028809,9.770000457763672,9.800000190734863,2216900.0
2004-12-01,10.4399995803833,10.460000038146973,9.970000267028809,9.970000267028809,3241300.0
2004-12-02,10.609999656677246,10.6899995803833,10.300000190734863,10.449999809265137,4047800.0
2004-12-03,10.819999694824219,10.880000114440918,10.529999732971191,10.699999809265137,3620700.0
2004-12-06,10.90999984741211,11.0,10.65999984741211,10.779999732971191,2169600.0
2004-12-07,10.84000015258789,11.100000381469727,10.739999771118164,10.960000038146973,3352900.0
2004-12-08,10.529999732971191,10.739999771118164,10.319999694824219,10.630000114440918,2982300.0
2004-12-09,10.430000305175781,10.5,10.119999885559082,10.25,2681900.0
2004-12-10,10.319999694824219,10.520000457763672,10.25,10.319999694824219,1354700.0
2004-12-13,10.350000381469727,10.479999542236328,10.220000267028809,10.4399995803833,1565800.0
2004-12-14,10.579999923706055,10.800000190734863,10.449999809265137,10.529999732971191,2675900.0
2004-12-15,10.579999923706055,10.789999961853027,10.479999542236328,10.65999984741211,1970800.0
2004-12-16,10.220000267028809,10.6899995803833,10.210000038146973,10.529999732971191,2829700.0
2004-12-17,10.09000015258789,10.300000190734863,10.029999732971191,10.140000343322754,2437000.0
2004-12-20,9.800000190734863,10.270000457763672,9.779999732971191,10.109999656677246,3953300.0
2004-12-21,9.989999771118164,10.069999694824219,9.850000381469727,9.899999618530273,4124900.0
2004-12-22,9.930000305175781,11.0,9.850000381469727,9.850000381469727,3833000.0
2004-12-23,9.8100004196167,9.949999809265137,9.789999961853027,9.930000305175781,3265000.0
2004-12-27,9.729999542236328,9.890000343322754,9.630000114440918,9.890000343322754,3009100.0
2004-12-28,9.5,9.760000228881836,9.470000267028809,9.670000076293945,3224000.0
2004-12-29,9.449999809265137,9.640000343322754,9.4399995803833,9.449999809265137,2516400.0
2004-12-30,9.4399995803833,9.520000457763672,9.40999984741211,9.449999809265137,1867500.0
2004-12-31,9.430000305175781,9.5,9.319999694824219,9.4399995803833,3137500.0
2005-01-03,8.989999771118164,9.600000381469727,8.90999984741211,9.5,5185400.0
2005-01-04,8.8100004196167,9.130000114440918,8.569999694824219,9.069999694824219,7382300.0
2005-01-05,8.789999961853027,8.970000267028809,8.75,8.850000381469727,3787000.0
2005-01-06,8.739999771118164,9.0600004196167,8.720000267028809,8.899999618530273,2693200.0
2005-01-07,8.649999618530273,8.9399995803833,8.569999694824219,8.869999885559082,3177000.0
2005-01-10,8.619999885559082,8.859999656677246,8.529999732971191,8.670000076293945,3726000.0
2005-01-11,8.34000015258789,8.649999618530273,8.289999961853027,8.600000381469727,3593100.0
2005-01-12,8.390000343322754,8.619999885559082,8.260000228881836,8.4399995803833,2370800.0
2005-01-13,8.229999542236328,8.479999542236328,8.229999542236328,8.40999984741211,4063000.0
2005-01-14,8.390000343322754,8.420000076293945,8.239999771118164,8.380000114440918,4337100.0
2005-01-18,8.239999771118164,8.399999618530273,8.119999885559082,8.300000190734863,4441900.0
2005-01-19,8.010000228881836,8.229999542236328,7.889999866485596,8.210000038146973,8572300.0
2005-01-20,7.659999847412109,8.010000228881836,7.550000190734863,7.650000095367432,15389200.0
2005-01-21,7.449999809265137,7.769999980926514,7.409999847412109,7.690000057220459,5085000.0
2005-01-24,7.260000228881836,7.539999961853027,7.260000228881836,7.449999809265137,2446900.0
2005-01-25,7.369999885559082,7.519999980926514,7.320000171661377,7.380000114440918,2292900.0
2005-01-26,7.489999771118164,7.519999980926514,7.25,7.329999923706055,2217300.0
2005-01-27,7.510000228881836,7.75,7.360000133514404,7.510000228881836,2480400.0
2005-01-28,7.369999885559082,7.630000114440918,7.320000171661377,7.599999904632568,1695100.0
2005-01-31,7.590000152587891,7.670000076293945,7.5,7.550000190734863,1587000.0
2005-02-01,7.460000038146973,7.630000114440918,7.449999809265137,7.480000019073486,2572000.0
2005-02-02,7.360000133514404,7.550000190734863,7.329999923706055,7.420000076293945,2264700.0
2005-02-03,7.239999771118164,7.349999904632568,7.079999923706055,7.300000190734863,2560100.0
2005-02-04,7.570000171661377,7.650000095367432,7.21999979019165,7.21999979019165,3735800.0
2005-02-07,7.650000095367432,7.860000133514404,7.599999904632568,7.619999885559082,1893500.0
2005-02-08,7.78000020980835,7.869999885559082,7.639999866485596,7.699999809265137,3008300.0
2005-02-09,7.400000095367432,7.820000171661377,7.349999904632568,7.78000020980835,2497700.0
2005-02-10,7.28000020980835,7.510000228881836,7.199999809265137,7.380000114440918,2335700.0
2005-02-11,7.550000190734863,7.599999904632568,7.25,7.300000190734863,2823600.0
2005-02-14,7.489999771118164,7.650000095367432,7.389999866485596,7.559999942779541,1946600.0
2005-02-15,7.550000190734863,7.739999771118164,7.400000095367432,7.46999979019165,1686600.0
2005-02-16,7.579999923706055,7.630000114440918,7.420000076293945,7.510000228881836,1407700.0
2005-02-17,7.360000133514404,7.639999866485596,7.300000190734863,7.639999866485596,1784100.0
2005-02-18,7.320000171661377,7.559999942779541,7.309999942779541,7.389999866485596,1810800.0
2005-02-22,7.269999980926514,7.53000020980835,7.230000019073486,7.260000228881836,1687500.0
2005-02-23,7.260000228881836,7.380000114440918,7.199999809265137,7.349999904632568,1366500.0
2005-02-24,7.329999923706055,7.360000133514404,7.139999866485596,7.199999809265137,1923100.0
2005-02-25,7.400000095367432,7.449999809265137,7.269999980926514,7.340000152587891,1727400.0
2005-02-28,7.260000228881836,7.590000152587891,7.239999771118164,7.340000152587891,2611300.0
2005-03-01,7.460000038146973,7.519999980926514,7.28000020980835,7.28000020980835,2704200.0
2005-03-02,7.269999980926514,7.420000076293945,7.25,7.400000095367432,1609800.0
2005-03-03,7.059999942779541,7.320000171661377,7.059999942779541,7.269999980926514,4657000.0
2005-03-04,7.119999885559082,7.239999771118164,6.929999828338623,7.139999866485596,10229000.0
2005-03-07,7.170000076293945,7.289999961853027,7.110000133514404,7.150000095367432,3042800.0
2005-03-08,7.090000152587891,7.440000057220459,7.039999961853027,7.170000076293945,3232900.0
2005-03-09,6.929999828338623,7.150000095367432,6.920000076293945,7.059999942779541,2704100.0
2005-03-10,7.099999904632568,7.159999847412109,6.929999828338623,6.960000038146973,2152300.0
2005-03-11,6.940000057220459,7.159999847412109,6.869999885559082,7.150000095367432,1464500.0
2005-03-14,6.980000019073486,7.03000020980835,6.920000076293945,6.940000057220459,1115200.0
2005-03-15,6.730000019073486,7.050000190734863,6.679999828338623,7.010000228881836,1926100.0
2005-03-16,6.699999809265137,6.849999904632568,6.650000095367432,6.71999979019165,2338000.0
2005-03-17,6.599999904632568,6.800000190734863,6.559999942779541,6.670000076293945,2344200.0
2005-03-18,6.340000152587891,6.570000171661377,6.25,6.559999942779541,5650600.0
2005-03-21,6.309999942779541,6.409999847412109,6.28000020980835,6.300000190734863,1954700.0
2005-03-22,6.329999923706055,6.510000228881836,6.289999961853027,6.340000152587891,2684900.0
2005-03-23,6.28000020980835,6.460000038146973,6.269999980926514,6.300000190734863,1938800.0
2005-03-24,6.329999923706055,6.489999771118164,6.300000190734863,6.480000019073486,2275400.0
2005-03-28,6.300000190734863,6.449999809265137,6.300000190734863,6.389999866485596,1796500.0
2005-03-29,6.070000171661377,6.360000133514404,6.070000171661377,6.329999923706055,1747500.0
2005-03-30,6.28000020980835,6.300000190734863,6.099999904632568,6.130000114440918,1234200.0
2005-03-31,6.349999904632568,6.400000095367432,6.21999979019165,6.309999942779541,2321700.0
2005-04-01,6.25,6.46999979019165,6.199999809265137,6.420000076293945,2306100.0
2005-04-04,6.260000228881836,6.300000190734863,6.099999904632568,6.21999979019165,1755700.0
2005-04-05,6.130000114440918,6.369999885559082,6.099999904632568,6.28000020980835,1450600.0
2005-04-06,6.050000190734863,6.239999771118164,6.03000020980835,6.110000133514404,1204900.0
2005-04-07,5.960000038146973,6.079999923706055,5.949999809265137,6.03000020980835,1879700.0
2005-04-08,5.900000095367432,6.010000228881836,5.880000114440918,5.949999809265137,2546500.0
2005-04-11,5.75,5.949999809265137,5.690000057220459,5.889999866485596,3140000.0
2005-04-12,5.840000152587891,5.909999847412109,5.71999979019165,5.889999866485596,5734800.0
2005-04-13,5.690000057220459,5.840000152587891,5.650000095367432,5.840000152587891,2223400.0
2005-04-14,5.480000019073486,5.730000019073486,5.449999809265137,5.659999847412109,3056700.0
2005-04-15,5.230000019073486,5.369999885559082,5.139999866485596,5.329999923706055,4080000.0
2005-04-18,5.21999979019165,5.269999980926514,5.050000190734863,5.210000038146973,2650200.0
2005-04-19,5.329999923706055,5.489999771118164,5.300000190734863,5.400000095367432,3227700.0
2005-04-20,5.199999809265137,5.400000095367432,5.159999847412109,5.400000095367432,3049600.0
2005-04-21,5.699999809265137,5.840000152587891,5.380000114440918,5.380000114440918,6387400.0
2005-04-22,5.53000020980835,5.690000057220459,5.5,5.690000057220459,1882200.0
2005-04-25,5.53000020980835,5.619999885559082,5.5,5.539999961853027,1898900.0
2005-04-26,5.429999828338623,5.610000133514404,5.369999885559082,5.5,4120400.0
2005-04-27,5.28000020980835,5.429999828338623,5.170000076293945,5.360000133514404,5331500.0
2005-04-28,5.179999828338623,5.690000057220459,5.170000076293945,5.5,6851600.0
2005-04-29,5.21999979019165,5.309999942779541,5.019999980926514,5.300000190734863,2605000.0
2005-05-02,5.119999885559082,5.260000228881836,5.03000020980835,5.25,2032000.0
2005-05-03,5.070000171661377,5.170000076293945,5.03000020980835,5.119999885559082,1872500.0
2005-05-04,5.21999979019165,5.21999979019165,5.059999942779541,5.099999904632568,1721100.0
2005-05-05,5.159999847412109,5.309999942779541,5.139999866485596,5.230000019073486,1508400.0
2005-05-06,5.170000076293945,5.239999771118164,5.110000133514404,5.210000038146973,962000.0
2005-05-09,5.25,5.25,5.119999885559082,5.190000057220459,1426300.0
2005-05-10,5.199999809265137,5.25,5.159999847412109,5.210000038146973,1903500.0
2005-05-11,5.309999942779541,5.369999885559082,5.150000095367432,5.289999961853027,1524200.0
2005-05-12,5.309999942779541,5.369999885559082,5.28000020980835,5.320000171661377,1724700.0
2005-05-13,5.489999771118164,5.659999847412109,5.320000171661377,5.329999923706055,2440900.0
2005-05-16,5.579999923706055,5.630000114440918,5.440000057220459,5.5,3002100.0
2005-05-17,5.650000095367432,5.650000095367432,5.510000228881836,5.590000152587891,2116600.0
2005-05-18,5.71999979019165,5.760000228881836,5.559999942779541,5.690000057220459,2373500.0
2005-05-19,5.929999828338623,6.0,5.710000038146973,5.760000228881836,3463000.0
2005-05-20,5.869999885559082,5.949999809265137,5.800000190734863,5.940000057220459,1304800.0
2005-05-23,5.760000228881836,5.949999809265137,5.710000038146973,5.900000095367432,2690500.0
2005-05-24,6.059999942779541,6.099999904632568,5.610000133514404,5.71999979019165,3113100.0
2005-05-25,6.21999979019165,6.309999942779541,5.980000019073486,6.010000228881836,4169600.0
2005-05-26,6.400000095367432,6.5,6.260000228881836,6.260000228881836,3352400.0
2005-05-27,6.360000133514404,6.440000057220459,6.28000020980835,6.440000057220459,1419300.0
2005-05-31,6.329999923706055,6.449999809265137,6.329999923706055,6.360000133514404,1503800.0
2005-06-01,6.300000190734863,6.329999923706055,6.110000133514404,6.300000190734863,3210800.0
2005-06-02,6.449999809265137,6.480000019073486,6.139999866485596,6.309999942779541,2030400.0
2005-06-03,6.440000057220459,6.539999961853027,6.349999904632568,6.510000228881836,2289600.0
2005-06-06,6.320000171661377,6.460000038146973,6.179999828338623,6.420000076293945,3642700.0
2005-06-07,6.550000190734863,6.659999847412109,6.329999923706055,6.380000114440918,4686700.0
2005-06-08,6.659999847412109,6.800000190734863,6.559999942779541,6.579999923706055,4039600.0
2005-06-09,6.679999828338623,6.71999979019165,6.550000190734863,6.639999866485596,2959600.0
2005-06-10,6.690000057220459,6.75,6.639999866485596,6.699999809265137,1633900.0
2005-06-13,6.659999847412109,6.71999979019165,6.579999923706055,6.670000076293945,925800.0
2005-06-14,6.760000228881836,6.809999942779541,6.679999828338623,6.699999809265137,1390300.0
2005-06-15,6.880000114440918,6.96999979019165,6.639999866485596,6.760000228881836,3317900.0
2005-06-16,7.090000152587891,7.139999866485596,6.900000095367432,7.019999980926514,3870100.0
2005-06-17,7.940000057220459,7.96999979019165,7.5,7.699999809265137,24824900.0
2005-06-20,7.679999828338623,7.880000114440918,7.449999809265137,7.849999904632568,11128200.0
2005-06-21,7.599999904632568,7.789999961853027,7.570000171661377,7.78000020980835,4837900.0
2005-06-22,7.679999828338623,7.78000020980835,7.630000114440918,7.730000019073486,3521400.0
2005-06-23,7.800000190734863,8.109999656677246,7.730000019073486,7.96999979019165,9982100.0
2005-06-24,7.5,7.869999885559082,7.420000076293945,7.849999904632568,7157100.0
2005-06-27,7.25,7.489999771118164,7.25,7.289999961853027,3345200.0
2005-06-28,7.510000228881836,7.550000190734863,7.289999961853027,7.369999885559082,2368000.0
2005-06-29,7.400000095367432,7.619999885559082,7.320000171661377,7.570000171661377,2403000.0
2005-06-30,7.369999885559082,7.5,7.349999904632568,7.369999885559082,1856400.0
2005-07-01,7.480000019073486,7.489999771118164,7.380000114440918,7.429999828338623,1367700.0
2005-07-05,7.579999923706055,7.579999923706055,7.389999866485596,7.389999866485596,1920200.0
2005-07-06,7.639999866485596,7.670000076293945,7.550000190734863,7.579999923706055,1862200.0
2005-07-07,7.670000076293945,7.699999809265137,7.400000095367432,7.409999847412109,3143200.0
2005-07-08,7.96999979019165,7.96999979019165,7.670000076293945,7.71999979019165,3633000.0
2005-07-11,8.239999771118164,8.239999771118164,7.960000038146973,8.0600004196167,3601200.0
2005-07-12,8.34000015258789,8.359999656677246,8.180000305175781,8.34000015258789,2931800.0
2005-07-13,8.260000228881836,8.5,8.210000038146973,8.489999771118164,4742700.0
2005-07-14,8.300000190734863,8.489999771118164,8.180000305175781,8.399999618530273,4498900.0
2005-07-15,8.380000114440918,8.40999984741211,8.199999809265137,8.350000381469727,2432700.0
2005-07-18,8.130000114440918,8.399999618530273,8.109999656677246,8.279999732971191,2723600.0
2005-07-19,8.359999656677246,8.369999885559082,8.199999809265137,8.199999809265137,2890300.0
2005-07-20,8.319999694824219,8.359999656677246,8.15999984741211,8.15999984741211,4026500.0
2005-07-21,7.96999979019165,8.430000305175781,7.929999828338623,8.390000343322754,7957700.0
2005-07-22,7.860000133514404,8.199999809265137,7.849999904632568,7.880000114440918,8990600.0
2005-07-25,7.809999942779541,7.929999828338623,7.75,7.820000171661377,4208400.0
2005-07-26,7.889999866485596,7.929999828338623,7.78000020980835,7.78000020980835,3772900.0
2005-07-27,7.739999771118164,7.900000095367432,7.710000038146973,7.860000133514404,2482000.0
2005-07-28,7.389999866485596,7.639999866485596,7.349999904632568,7.489999771118164,5480900.0
2005-07-29,7.329999923706055,7.400000095367432,7.099999904632568,7.150000095367432,4450800.0
2005-08-01,7.360000133514404,7.449999809265137,7.300000190734863,7.300000190734863,3188900.0
2005-08-02,7.389999866485596,7.550000190734863,7.309999942779541,7.360000133514404,2611900.0
2005-08-03,7.130000114440918,7.369999885559082,7.050000190734863,7.369999885559082,3521000.0
2005-08-04,6.920000076293945,7.239999771118164,6.900000095367432,7.059999942779541,5174900.0
2005-08-05,6.949999809265137,7.090000152587891,6.900000095367432,7.050000190734863,2375500.0
2005-08-08,6.809999942779541,7.039999961853027,6.78000020980835,7.039999961853027,1657500.0
2005-08-09,6.730000019073486,6.900000095367432,6.710000038146973,6.900000095367432,1795900.0
2005-08-10,6.769999980926514,6.949999809265137,6.730000019073486,6.800000190734863,2421100.0
2005-08-11,6.880000114440918,6.900000095367432,6.78000020980835,6.789999961853027,1985400.0
2005-08-12,6.670000076293945,6.880000114440918,6.659999847412109,6.840000152587891,1440700.0
2005-08-15,6.880000114440918,6.949999809265137,6.679999828338623,6.699999809265137,2230900.0
2005-08-16,7.110000133514404,7.239999771118164,6.960000038146973,7.190000057220459,4880200.0
2005-08-17,7.239999771118164,7.309999942779541,7.159999847412109,7.239999771118164,4009700.0
2005-08-18,7.480000019073486,7.590000152587891,7.28000020980835,7.369999885559082,6009300.0
2005-08-19,7.5,7.599999904632568,7.460000038146973,7.539999961853027,3192300.0
2005-08-22,7.53000020980835,7.639999866485596,7.440000057220459,7.619999885559082,3136000.0
2005-08-23,7.460000038146973,7.570000171661377,7.400000095367432,7.510000228881836,3091000.0
2005-08-24,7.550000190734863,7.730000019073486,7.409999847412109,7.480000019073486,4053100.0
2005-08-25,7.710000038146973,7.75,7.570000171661377,7.599999904632568,3017600.0
2005-08-26,7.5,7.75,7.5,7.739999771118164,2471200.0
2005-08-29,7.5,7.5,7.329999923706055,7.449999809265137,2593300.0
2005-08-30,7.400000095367432,7.510000228881836,7.300000190734863,7.380000114440918,2503600.0
2005-08-31,7.579999923706055,7.610000133514404,7.440000057220459,7.480000019073486,3064500.0
2005-09-01,7.5,7.630000114440918,7.460000038146973,7.53000020980835,2318200.0
2005-09-02,7.519999980926514,7.590000152587891,7.460000038146973,7.510000228881836,2502100.0
2005-09-06,7.590000152587891,7.639999866485596,7.5,7.5,1615400.0
2005-09-07,7.480000019073486,7.590000152587891,7.46999979019165,7.570000171661377,2850500.0
2005-09-08,7.409999847412109,7.579999923706055,7.369999885559082,7.409999847412109,3456000.0
2005-09-09,7.480000019073486,7.559999942779541,7.409999847412109,7.460000038146973,3566300.0
2005-09-12,7.409999847412109,7.510000228881836,7.360000133514404,7.440000057220459,2083100.0
2005-09-13,7.389999866485596,7.559999942779541,7.329999923706055,7.550000190734863,3569400.0
2005-09-14,7.119999885559082,7.420000076293945,7.090000152587891,7.389999866485596,4044300.0
2005-09-15,7.179999828338623,7.309999942779541,7.159999847412109,7.199999809265137,3454500.0
2005-09-16,7.119999885559082,7.289999961853027,7.070000171661377,7.190000057220459,4451900.0
2005-09-19,6.929999828338623,7.159999847412109,6.920000076293945,7.119999885559082,2969700.0
2005-09-20,6.869999885559082,7.050000190734863,6.860000133514404,6.980000019073486,2917100.0
2005-09-21,6.840000152587891,6.949999809265137,6.760000228881836,6.820000171661377,2580500.0
2005-09-22,6.730000019073486,6.840000152587891,6.710000038146973,6.800000190734863,2696700.0
2005-09-23,7.010000228881836,7.039999961853027,6.730000019073486,6.769999980926514,3100100.0
2005-09-26,6.949999809265137,7.139999866485596,6.949999809265137,7.079999923706055,1972600.0
2005-09-27,6.900000095367432,7.079999923706055,6.880000114440918,7.059999942779541,1736300.0
2005-09-28,6.889999866485596,6.96999979019165,6.849999904632568,6.920000076293945,1834400.0
2005-09-29,7.03000020980835,7.050000190734863,6.840000152587891,6.849999904632568,2277300.0
2005-09-30,7.019999980926514,7.159999847412109,6.989999771118164,7.010000228881836,1129500.0
2005-10-03,7.039999961853027,7.139999866485596,7.0,7.010000228881836,1682400.0
2005-10-04,6.940000057220459,7.079999923706055,6.920000076293945,7.039999961853027,1330200.0
2005-10-05,6.78000020980835,6.96999979019165,6.75,6.949999809265137,1605000.0
2005-10-06,6.630000114440918,6.909999847412109,6.570000171661377,6.909999847412109,2391000.0
2005-10-07,6.650000095367432,6.78000020980835,6.590000152587891,6.639999866485596,2514500.0
2005-10-10,6.610000133514404,6.710000038146973,6.550000190734863,6.659999847412109,1877100.0
2005-10-11,5.139999866485596,5.929999828338623,5.090000152587891,5.920000076293945,21635900.0
2005-10-12,5.070000171661377,5.260000228881836,5.0,5.130000114440918,6735200.0
2005-10-13,5.210000038146973,5.21999979019165,5.050000190734863,5.070000171661377,3449600.0
2005-10-14,5.489999771118164,5.510000228881836,5.199999809265137,5.199999809265137,5934600.0
2005-10-17,5.480000019073486,5.539999961853027,5.329999923706055,5.539999961853027,2331700.0
2005-10-18,5.460000038146973,5.590000152587891,5.409999847412109,5.449999809265137,3068800.0
2005-10-19,5.46999979019165,5.5,5.300000190734863,5.400000095367432,2159000.0
2005-10-20,5.420000076293945,5.599999904632568,5.409999847412109,5.599999904632568,1974800.0
2005-10-21,5.550000190734863,5.659999847412109,5.420000076293945,5.420000076293945,2073000.0
2005-10-24,5.559999942779541,5.619999885559082,5.449999809265137,5.599999904632568,1802000.0
2005-10-25,5.550000190734863,5.570000171661377,5.440000057220459,5.570000171661377,1608700.0
2005-10-26,5.320000171661377,5.539999961853027,5.300000190734863,5.539999961853027,2590200.0
2005-10-27,5.199999809265137,5.340000152587891,5.130000114440918,5.329999923706055,2781700.0
2005-10-28,5.230000019073486,5.289999961853027,5.050000190734863,5.190000057220459,3279100.0
2005-10-31,5.360000133514404,5.440000057220459,5.230000019073486,5.25,3022900.0
2005-11-01,5.409999847412109,5.440000057220459,5.25,5.340000152587891,1843500.0
2005-11-02,5.550000190734863,5.550000190734863,5.28000020980835,5.429999828338623,4702700.0
2005-11-03,4.900000095367432,5.099999904632568,4.639999866485596,5.010000228881836,14748200.0
2005-11-04,4.849999904632568,4.929999828338623,4.75,4.900000095367432,6346700.0
2005-11-07,4.96999979019165,5.010000228881836,4.800000190734863,4.829999923706055,4180900.0
2005-11-08,4.989999771118164,5.070000171661377,4.900000095367432,4.96999979019165,2851100.0
2005-11-09,4.960000038146973,5.070000171661377,4.949999809265137,5.010000228881836,2708100.0
2005-11-10,4.989999771118164,5.0,4.869999885559082,4.96999979019165,3161500.0
2005-11-11,4.909999847412109,4.989999771118164,4.900000095367432,4.949999809265137,1927200.0
2005-11-14,4.880000114440918,4.929999828338623,4.840000152587891,4.900000095367432,3513000.0
2005-11-15,4.840000152587891,4.940000057220459,4.829999923706055,4.880000114440918,3283800.0
2005-11-16,4.769999980926514,4.849999904632568,4.690000057220459,4.840000152587891,3194000.0
2005-11-17,4.880000114440918,4.909999847412109,4.699999809265137,4.760000228881836,3237600.0
2005-11-18,4.96999979019165,5.03000020980835,4.880000114440918,4.940000057220459,2271800.0
2005-11-21,5.130000114440918,5.170000076293945,5.0,5.0,2841500.0
2005-11-22,5.019999980926514,5.150000095367432,5.010000228881836,5.130000114440918,3759300.0
2005-11-23,5.110000133514404,5.170000076293945,4.909999847412109,5.0,2558300.0
2005-11-25,5.239999771118164,5.25,5.139999866485596,5.179999828338623,1007300.0
2005-11-28,5.329999923706055,5.429999828338623,5.150000095367432,5.239999771118164,4641100.0
2005-11-29,5.239999771118164,5.429999828338623,5.199999809265137,5.349999904632568,2728200.0
2005-11-30,5.389999866485596,5.480000019073486,5.260000228881836,5.28000020980835,2942100.0
2005-12-01,5.650000095367432,5.699999809265137,5.400000095367432,5.429999828338623,3986200.0
2005-12-02,5.659999847412109,5.840000152587891,5.630000114440918,5.630000114440918,3824500.0
2005-12-05,5.559999942779541,5.699999809265137,5.5,5.659999847412109,2306200.0
2005-12-06,5.739999771118164,5.840000152587891,5.670000076293945,5.679999828338623,3029100.0
2005-12-07,5.639999866485596,5.800000190734863,5.599999904632568,5.739999771118164,2208500.0
2005-12-08,5.679999828338623,5.940000057220459,5.639999866485596,5.710000038146973,3906400.0
2005-12-09,5.760000228881836,5.800000190734863,5.550000190734863,5.71999979019165,2347900.0
2005-12-12,5.670000076293945,5.829999923706055,5.659999847412109,5.730000019073486,2071300.0
2005-12-13,5.71999979019165,5.800000190734863,5.630000114440918,5.670000076293945,2246000.0
2005-12-14,5.630000114440918,5.739999771118164,5.599999904632568,5.710000038146973,1842900.0
2005-12-15,5.46999979019165,5.619999885559082,5.460000038146973,5.599999904632568,2665700.0
2005-12-16,5.420000076293945,5.519999980926514,5.360000133514404,5.5,3140700.0
2005-12-19,5.300000190734863,5.449999809265137,5.28000020980835,5.389999866485596,2112700.0
2005-12-20,5.289999961853027,5.440000057220459,5.159999847412109,5.269999980926514,2402500.0
2005-12-21,5.349999904632568,5.400000095367432,5.260000228881836,5.260000228881836,1831300.0
2005-12-22,5.309999942779541,5.389999866485596,5.25,5.309999942779541,2238900.0
2005-12-23,5.289999961853027,5.369999885559082,5.28000020980835,5.300000190734863,1812400.0
2005-12-27,5.25,5.349999904632568,5.210000038146973,5.289999961853027,2453400.0
2005-12-28,5.28000020980835,5.329999923706055,5.239999771118164,5.309999942779541,2332500.0
2005-12-29,5.199999809265137,5.300000190734863,5.199999809265137,5.289999961853027,1900900.0
2005-12-30,5.090000152587891,5.190000057220459,5.079999923706055,5.159999847412109,3040700.0
2006-01-03,5.210000038146973,5.260000228881836,5.03000020980835,5.130000114440918,2705600.0
2006-01-04,5.28000020980835,5.340000152587891,5.179999828338623,5.190000057220459,2366500.0
2006-01-05,5.429999828338623,5.489999771118164,5.300000190734863,5.300000190734863,2756500.0
2006-01-06,5.480000019073486,5.53000020980835,5.409999847412109,5.409999847412109,2983600.0
2006-01-09,5.579999923706055,5.599999904632568,5.480000019073486,5.519999980926514,2881400.0
2006-01-10,5.559999942779541,5.619999885559082,5.409999847412109,5.590000152587891,3765900.0
2006-01-11,5.679999828338623,5.679999828338623,5.489999771118164,5.539999961853027,3335600.0
2006-01-12,5.539999961853027,5.679999828338623,5.519999980926514,5.679999828338623,2753100.0
2006-01-13,5.449999809265137,5.570000171661377,5.389999866485596,5.53000020980835,2047800.0
2006-01-17,5.289999961853027,5.449999809265137,5.28000020980835,5.400000095367432,2900000.0
2006-01-18,5.510000228881836,5.53000020980835,5.199999809265137,5.320000171661377,4460300.0
2006-01-19,5.769999980926514,5.869999885559082,5.53000020980835,5.570000171661377,5951200.0
2006-01-20,5.53000020980835,5.739999771118164,5.489999771118164,5.650000095367432,3377600.0
2006-01-23,5.46999979019165,5.599999904632568,5.429999828338623,5.559999942779541,2591600.0
2006-01-24,5.679999828338623,5.679999828338623,5.449999809265137,5.449999809265137,4186600.0
2006-01-25,5.880000114440918,5.989999771118164,5.75,5.920000076293945,6368300.0
2006-01-26,5.260000228881836,5.599999904632568,5.150000095367432,5.550000190734863,12283500.0
2006-01-27,5.329999923706055,5.389999866485596,5.21999979019165,5.25,4627500.0
2006-01-30,5.260000228881836,5.300000190734863,5.21999979019165,5.289999961853027,4572900.0
2006-01-31,5.28000020980835,5.300000190734863,5.21999979019165,5.25,3198900.0
2006-02-01,5.320000171661377,5.340000152587891,5.21999979019165,5.25,2440600.0
2006-02-02,5.230000019073486,5.329999923706055,5.199999809265137,5.320000171661377,2746700.0
2006-02-03,5.179999828338623,5.239999771118164,5.150000095367432,5.21999979019165,1871200.0
2006-02-06,5.159999847412109,5.199999809265137,5.099999904632568,5.170000076293945,2937600.0
2006-02-07,5.070000171661377,5.190000057220459,5.010000228881836,5.190000057220459,3613100.0
2006-02-08,5.119999885559082,5.159999847412109,5.050000190734863,5.070000171661377,3069200.0
2006-02-09,5.199999809265137,5.28000020980835,5.110000133514404,5.119999885559082,3438700.0
2006-02-10,5.179999828338623,5.25,5.099999904632568,5.21999979019165,2878400.0
2006-02-13,5.130000114440918,5.199999809265137,5.099999904632568,5.150000095367432,2588000.0
2006-02-14,5.150000095367432,5.210000038146973,5.110000133514404,5.150000095367432,2004900.0
2006-02-15,5.170000076293945,5.25,5.119999885559082,5.139999866485596,1993800.0
2006-02-16,5.309999942779541,5.309999942779541,5.150000095367432,5.159999847412109,2640100.0
2006-02-17,5.309999942779541,5.400000095367432,5.21999979019165,5.289999961853027,2947500.0
2006-02-21,5.260000228881836,5.349999904632568,5.25,5.289999961853027,2293600.0
2006-02-22,5.400000095367432,5.420000076293945,5.25,5.260000228881836,2988200.0
2006-02-23,5.400000095367432,5.480000019073486,5.320000171661377,5.409999847412109,4541000.0
2006-02-24,5.320000171661377,5.429999828338623,5.300000190734863,5.360000133514404,3249800.0
2006-02-27,5.329999923706055,5.369999885559082,5.300000190734863,5.309999942779541,2021400.0
2006-02-28,5.260000228881836,5.349999904632568,5.25,5.340000152587891,2266800.0
2006-03-01,5.440000057220459,5.460000038146973,5.25,5.269999980926514,2166600.0
2006-03-02,5.420000076293945,5.440000057220459,5.329999923706055,5.429999828338623,3224700.0
2006-03-03,5.599999904632568,5.71999979019165,5.349999904632568,5.400000095367432,5865900.0
2006-03-06,5.510000228881836,5.739999771118164,5.460000038146973,5.659999847412109,3018200.0
2006-03-07,5.409999847412109,5.510000228881836,5.380000114440918,5.5,1549200.0
2006-03-08,5.449999809265137,5.489999771118164,5.329999923706055,5.409999847412109,1947800.0
2006-03-09,5.420000076293945,5.570000171661377,5.360000133514404,5.409999847412109,3768500.0
2006-03-10,5.5,5.599999904632568,5.369999885559082,5.389999866485596,2594000.0
2006-03-13,5.510000228881836,5.650000095367432,5.480000019073486,5.519999980926514,2170600.0
2006-03-14,5.639999866485596,5.690000057220459,5.46999979019165,5.480000019073486,3770000.0
2006-03-15,5.900000095367432,5.960000038146973,5.639999866485596,5.639999866485596,6405300.0
2006-03-16,5.820000171661377,6.110000133514404,5.769999980926514,5.880000114440918,4727900.0
2006-03-17,5.900000095367432,5.909999847412109,5.730000019073486,5.849999904632568,5171200.0
2006-03-20,5.889999866485596,5.960000038146973,5.869999885559082,5.880000114440918,2214800.0
2006-03-21,6.0,6.210000038146973,5.900000095367432,6.0,5541900.0
2006-03-22,6.050000190734863,6.110000133514404,5.960000038146973,5.980000019073486,4674800.0
2006-03-23,6.0,6.119999885559082,5.940000057220459,6.090000152587891,3558900.0
2006-03-24,6.420000076293945,6.429999828338623,5.980000019073486,6.010000228881836,7786600.0
2006-03-27,6.75,6.829999923706055,6.539999961853027,6.539999961853027,10150800.0
2006-03-28,6.679999828338623,6.889999866485596,6.630000114440918,6.78000020980835,5574400.0
2006-03-29,6.829999923706055,6.849999904632568,6.699999809265137,6.730000019073486,3898200.0
2006-03-30,6.960000038146973,7.090000152587891,6.800000190734863,7.070000171661377,7859300.0
2006-03-31,6.78000020980835,7.010000228881836,6.699999809265137,6.96999979019165,4393700.0
2006-04-03,7.199999809265137,7.300000190734863,6.900000095367432,6.909999847412109,10650900.0
2006-04-04,7.190000057220459,7.349999904632568,7.159999847412109,7.210000038146973,5192200.0
2006-04-05,7.269999980926514,7.289999961853027,7.050000190734863,7.150000095367432,3867000.0
2006-04-06,7.349999904632568,7.380000114440918,7.190000057220459,7.269999980926514,2119700.0
2006-04-07,7.269999980926514,7.369999885559082,7.130000114440918,7.349999904632568,5537600.0
2006-04-10,7.179999828338623,7.260000228881836,7.010000228881836,7.239999771118164,2879800.0
2006-04-11,7.190000057220459,7.300000190734863,7.099999904632568,7.21999979019165,3545900.0
2006-04-12,7.230000019073486,7.300000190734863,7.139999866485596,7.170000076293945,1987900.0
2006-04-13,7.380000114440918,7.400000095367432,7.170000076293945,7.21999979019165,1537100.0
2006-04-17,7.349999904632568,7.590000152587891,7.260000228881836,7.369999885559082,4583000.0
2006-04-18,7.639999866485596,7.75,7.320000171661377,7.329999923706055,5551600.0
2006-04-19,7.730000019073486,7.900000095367432,7.449999809265137,7.619999885559082,5633300.0
2006-04-20,7.869999885559082,8.0,7.710000038146973,7.849999904632568,5855400.0
2006-04-21,7.71999979019165,7.949999809265137,7.599999904632568,7.900000095367432,3654600.0
2006-04-24,7.639999866485596,7.670000076293945,7.230000019073486,7.449999809265137,8593900.0
2006-04-25,7.269999980926514,7.28000020980835,6.909999847412109,7.230000019073486,9568000.0
2006-04-26,7.440000057220459,7.460000038146973,7.25,7.25,5420700.0
2006-04-27,7.360000133514404,7.510000228881836,7.269999980926514,7.389999866485596,4143400.0
2006-04-28,7.139999866485596,7.460000038146973,7.139999866485596,7.340000152587891,4647700.0
2006-05-01,7.210000038146973,7.340000152587891,7.130000114440918,7.130000114440918,2797200.0
2006-05-02,7.199999809265137,7.300000190734863,7.159999847412109,7.199999809265137,2033700.0
2006-05-03,7.230000019073486,7.25,7.099999904632568,7.199999809265137,1764200.0
2006-05-04,7.300000190734863,7.320000171661377,7.179999828338623,7.179999828338623,1304800.0
2006-05-05,7.21999979019165,7.360000133514404,7.21999979019165,7.289999961853027,1531900.0
2006-05-08,7.050000190734863,7.230000019073486,7.010000228881836,7.170000076293945,3251000.0
2006-05-09,6.929999828338623,7.03000020980835,6.889999866485596,7.010000228881836,2308700.0
2006-05-10,6.760000228881836,6.940000057220459,6.730000019073486,6.880000114440918,2141500.0
2006-05-11,6.550000190734863,6.820000171661377,6.539999961853027,6.75,3203900.0
2006-05-12,6.389999866485596,6.519999980926514,6.21999979019165,6.409999847412109,3807200.0
2006-05-15,6.190000057220459,6.519999980926514,6.139999866485596,6.349999904632568,3220000.0
2006-05-16,6.159999847412109,6.349999904632568,6.119999885559082,6.230000019073486,2034600.0
2006-05-17,5.840000152587891,6.210000038146973,5.809999942779541,6.119999885559082,4602800.0
2006-05-18,5.730000019073486,6.010000228881836,5.690000057220459,5.929999828338623,2802800.0
2006-05-19,5.789999961853027,5.840000152587891,5.630000114440918,5.75,2377600.0
2006-05-22,5.429999828338623,5.829999923706055,5.420000076293945,5.75,7445500.0
2006-05-23,5.440000057220459,5.75,5.400000095367432,5.590000152587891,5670400.0
2006-05-24,5.519999980926514,5.570000171661377,5.349999904632568,5.480000019073486,5869100.0
2006-05-25,5.730000019073486,5.75,5.519999980926514,5.619999885559082,3866600.0
2006-05-26,5.710000038146973,5.840000152587891,5.630000114440918,5.75,2379500.0
2006-05-30,5.610000133514404,5.739999771118164,5.590000152587891,5.739999771118164,2090500.0
2006-05-31,5.659999847412109,5.730000019073486,5.460000038146973,5.639999866485596,3076500.0
2006-06-01,6.019999980926514,6.019999980926514,5.639999866485596,5.639999866485596,3451000.0
2006-06-02,6.059999942779541,6.110000133514404,5.949999809265137,6.090000152587891,4301200.0
2006-06-05,5.829999923706055,6.079999923706055,5.809999942779541,6.079999923706055,3290000.0
2006-06-06,5.809999942779541,5.980000019073486,5.690000057220459,5.980000019073486,4976800.0
2006-06-07,5.730000019073486,5.929999828338623,5.710000038146973,5.809999942779541,2992100.0
2006-06-08,5.650000095367432,5.739999771118164,5.5,5.690000057220459,6889200.0
2006-06-09,5.710000038146973,5.880000114440918,5.690000057220459,5.699999809265137,2982900.0
2006-06-12,5.420000076293945,5.75,5.409999847412109,5.670000076293945,3834300.0
2006-06-13,5.340000152587891,5.570000171661377,5.320000171661377,5.389999866485596,3705300.0
2006-06-14,5.5,5.570000171661377,5.349999904632568,5.349999904632568,2566800.0
2006-06-15,5.800000190734863,6.010000228881836,5.510000228881836,5.510000228881836,5490100.0
2006-06-16,5.449999809265137,5.789999961853027,5.429999828338623,5.789999961853027,6835500.0
2006-06-19,5.440000057220459,5.519999980926514,5.360000133514404,5.489999771118164,2906700.0
2006-06-20,5.329999923706055,5.5,5.320000171661377,5.429999828338623,2135200.0
2006-06-21,5.619999885559082,5.619999885559082,5.230000019073486,5.340000152587891,8583900.0
2006-06-22,5.420000076293945,5.630000114440918,5.369999885559082,5.599999904632568,3363600.0
2006-06-23,5.480000019073486,5.579999923706055,5.329999923706055,5.400000095367432,2781100.0
2006-06-26,5.630000114440918,5.650000095367432,5.420000076293945,5.46999979019165,2228200.0
2006-06-27,5.46999979019165,5.730000019073486,5.409999847412109,5.610000133514404,2763600.0
2006-06-28,5.28000020980835,5.489999771118164,5.150000095367432,5.460000038146973,4076400.0
2006-06-29,5.510000228881836,5.53000020980835,5.230000019073486,5.309999942779541,3203200.0
2006-06-30,5.510000228881836,5.53000020980835,5.360000133514404,5.510000228881836,2598300.0
2006-07-03,5.480000019073486,5.510000228881836,5.409999847412109,5.440000057220459,822000.0
2006-07-05,5.440000057220459,5.5,5.380000114440918,5.400000095367432,1514200.0
2006-07-06,5.409999847412109,5.550000190734863,5.400000095367432,5.440000057220459,2844400.0
2006-07-07,5.159999847412109,5.429999828338623,5.070000171661377,5.400000095367432,4798100.0
2006-07-10,4.960000038146973,5.21999979019165,4.940000057220459,5.199999809265137,3950000.0
2006-07-11,5.110000133514404,5.119999885559082,4.869999885559082,4.96999979019165,4401900.0
2006-07-12,4.860000133514404,5.159999847412109,4.849999904632568,5.070000171661377,3745900.0
2006-07-13,4.650000095367432,4.860000133514404,4.590000152587891,4.809999942779541,7202200.0
2006-07-14,4.78000020980835,4.809999942779541,4.619999885559082,4.639999866485596,3476700.0
2006-07-17,4.690000057220459,4.889999866485596,4.690000057220459,4.800000190734863,2225600.0
2006-07-18,4.639999866485596,4.78000020980835,4.510000228881836,4.739999771118164,4588800.0
2006-07-19,4.639999866485596,4.71999979019165,4.590000152587891,4.670000076293945,5407700.0
2006-07-20,4.550000190734863,5.170000076293945,4.460000038146973,4.989999771118164,11634000.0
2006-07-21,4.099999904632568,4.25,4.039999961853027,4.070000171661377,12357400.0
2006-07-24,4.070000171661377,4.21999979019165,4.03000020980835,4.150000095367432,6278900.0
2006-07-25,4.190000057220459,4.28000020980835,4.090000152587891,4.179999828338623,4807200.0
2006-07-26,4.409999847412109,4.449999809265137,4.139999866485596,4.159999847412109,5591700.0
2006-07-27,4.210000038146973,4.46999979019165,4.190000057220459,4.449999809265137,2970800.0
2006-07-28,4.389999866485596,4.409999847412109,4.199999809265137,4.230000019073486,3402400.0
2006-07-31,4.389999866485596,4.449999809265137,4.300000190734863,4.440000057220459,3586700.0
2006-08-01,4.239999771118164,4.400000095367432,4.210000038146973,4.349999904632568,2270300.0
2006-08-02,4.400000095367432,4.409999847412109,4.230000019073486,4.239999771118164,3539200.0
2006-08-03,4.46999979019165,4.480000019073486,4.28000020980835,4.349999904632568,5261200.0
2006-08-04,4.440000057220459,4.539999961853027,4.25,4.5,4914700.0
2006-08-07,4.409999847412109,4.5,4.309999942779541,4.400000095367432,2049100.0
2006-08-08,4.369999885559082,4.46999979019165,4.349999904632568,4.409999847412109,2200300.0
2006-08-09,4.289999961853027,4.5,4.269999980926514,4.460000038146973,2833500.0
2006-08-10,4.349999904632568,4.400000095367432,4.21999979019165,4.28000020980835,1532400.0
2006-08-11,4.230000019073486,4.349999904632568,4.159999847412109,4.320000171661377,2165400.0
2006-08-14,4.360000133514404,4.420000076293945,4.260000228881836,4.269999980926514,2307600.0
2006-08-15,4.550000190734863,4.550000190734863,4.400000095367432,4.420000076293945,1899500.0
2006-08-16,4.690000057220459,4.710000038146973,4.460000038146973,4.579999923706055,2779400.0
2006-08-17,4.650000095367432,4.78000020980835,4.590000152587891,4.650000095367432,3422000.0
2006-08-18,4.650000095367432,4.690000057220459,4.5,4.650000095367432,2491400.0
2006-08-21,4.550000190734863,4.619999885559082,4.460000038146973,4.619999885559082,1547200.0
2006-08-22,4.489999771118164,4.590000152587891,4.449999809265137,4.519999980926514,2141300.0
2006-08-23,4.349999904632568,4.550000190734863,4.320000171661377,4.480000019073486,2889700.0
2006-08-24,4.380000114440918,4.389999866485596,4.28000020980835,4.349999904632568,2058900.0
2006-08-25,4.519999980926514,4.539999961853027,4.369999885559082,4.369999885559082,3104100.0
2006-08-28,4.599999904632568,4.619999885559082,4.489999771118164,4.550000190734863,1859600.0
2006-08-29,4.739999771118164,4.760000228881836,4.510000228881836,4.619999885559082,3562500.0
2006-08-30,4.71999979019165,4.78000020980835,4.630000114440918,4.760000228881836,2982500.0
2006-08-31,4.630000114440918,4.75,4.599999904632568,4.730000019073486,2793800.0
2006-09-01,4.909999847412109,5.0,4.579999923706055,4.670000076293945,4019600.0
2006-09-05,5.099999904632568,5.099999904632568,4.820000171661377,4.900000095367432,3144300.0
2006-09-06,4.650000095367432,5.059999942779541,4.639999866485596,5.050000190734863,4673100.0
2006-09-07,4.710000038146973,4.769999980926514,4.519999980926514,4.650000095367432,3459500.0
2006-09-08,4.769999980926514,4.789999961853027,4.690000057220459,4.71999979019165,1675000.0
2006-09-11,4.769999980926514,4.789999961853027,4.550000190734863,4.730000019073486,2986100.0
2006-09-12,4.980000019073486,4.980000019073486,4.739999771118164,4.739999771118164,2803600.0
2006-09-13,4.880000114440918,5.079999923706055,4.860000133514404,4.980000019073486,3667900.0
2006-09-14,5.309999942779541,5.400000095367432,4.829999923706055,4.849999904632568,9725100.0
2006-09-15,5.380000114440918,5.489999771118164,5.349999904632568,5.460000038146973,9908400.0
2006-09-18,5.289999961853027,5.400000095367432,5.260000228881836,5.369999885559082,6874900.0
2006-09-19,5.349999904632568,5.5,5.28000020980835,5.340000152587891,4368100.0
2006-09-20,5.739999771118164,5.800000190734863,5.360000133514404,5.400000095367432,7693000.0
2006-09-21,5.340000152587891,5.599999904632568,5.300000190734863,5.599999904632568,4824900.0
2006-09-22,5.329999923706055,5.409999847412109,5.21999979019165,5.309999942779541,4486200.0
2006-09-25,5.519999980926514,5.590000152587891,5.300000190734863,5.429999828338623,3529600.0
2006-09-26,5.480000019073486,5.610000133514404,5.440000057220459,5.539999961853027,5039000.0
2006-09-27,5.300000190734863,5.579999923706055,5.28000020980835,5.460000038146973,4058100.0
2006-09-28,5.369999885559082,5.449999809265137,5.159999847412109,5.309999942779541,3388600.0
2006-09-29,5.190000057220459,5.420000076293945,5.170000076293945,5.349999904632568,3117900.0
2006-10-02,5.059999942779541,5.210000038146973,5.010000228881836,5.199999809265137,4455700.0
2006-10-03,6.849999904632568,7.210000038146973,6.650000095367432,6.769999980926514,35502600.0
2006-10-04,6.989999771118164,7.039999961853027,6.75,6.820000171661377,14211100.0
2006-10-05,7.019999980926514,7.059999942779541,6.849999904632568,6.880000114440918,5258500.0
2006-10-06,6.960000038146973,6.989999771118164,6.820000171661377,6.96999979019165,4560100.0
2006-10-09,7.039999961853027,7.039999961853027,6.840000152587891,6.960000038146973,3474900.0
2006-10-10,6.860000133514404,7.039999961853027,6.760000228881836,7.010000228881836,4941100.0
2006-10-11,6.860000133514404,6.980000019073486,6.590000152587891,6.78000020980835,9109500.0
2006-10-12,6.840000152587891,6.929999828338623,6.809999942779541,6.900000095367432,4479600.0
2006-10-13,7.110000133514404,7.179999828338623,6.769999980926514,6.849999904632568,6782500.0
2006-10-16,7.210000038146973,7.309999942779541,7.019999980926514,7.090000152587891,5162400.0
2006-10-17,7.090000152587891,7.199999809265137,6.920000076293945,7.190000057220459,5357000.0
2006-10-18,6.929999828338623,7.150000095367432,6.849999904632568,6.909999847412109,5769300.0
2006-10-19,6.880000114440918,6.960000038146973,6.800000190734863,6.889999866485596,2424000.0
2006-10-20,6.78000020980835,6.889999866485596,6.75,6.889999866485596,2033900.0
2006-10-23,6.78000020980835,6.840000152587891,6.659999847412109,6.730000019073486,2481900.0
2006-10-24,6.570000171661377,6.849999904632568,6.559999942779541,6.769999980926514,3615000.0
2006-10-25,6.730000019073486,6.920000076293945,6.550000190734863,6.570000171661377,4203400.0
2006-10-26,6.739999771118164,6.849999904632568,6.599999904632568,6.699999809265137,3170000.0
2006-10-27,6.570000171661377,6.699999809265137,6.519999980926514,6.650000095367432,2764700.0
2006-10-30,6.699999809265137,6.730000019073486,6.400000095367432,6.53000020980835,2642100.0
2006-10-31,6.630000114440918,6.880000114440918,6.519999980926514,6.71999979019165,2233000.0
2006-11-01,6.300000190734863,6.71999979019165,6.25,6.630000114440918,4998100.0
2006-11-02,6.679999828338623,6.75,6.349999904632568,6.5,8458300.0
2006-11-03,6.650000095367432,6.849999904632568,6.579999923706055,6.75,3758500.0
2006-11-06,6.800000190734863,6.860000133514404,6.650000095367432,6.679999828338623,3011500.0
2006-11-07,6.730000019073486,6.900000095367432,6.710000038146973,6.820000171661377,4312200.0
2006-11-08,6.679999828338623,6.730000019073486,6.550000190734863,6.630000114440918,3789700.0
2006-11-09,6.579999923706055,6.800000190734863,6.46999979019165,6.75,3749500.0
2006-11-10,6.760000228881836,6.800000190734863,6.519999980926514,6.550000190734863,2373600.0
2006-11-13,6.710000038146973,6.739999771118164,6.550000190734863,6.550000190734863,3929000.0
2006-11-14,7.0,7.0,6.670000076293945,6.699999809265137,3902000.0
2006-11-15,6.989999771118164,7.159999847412109,6.920000076293945,6.980000019073486,4838200.0
2006-11-16,7.039999961853027,7.119999885559082,6.929999828338623,7.0,3042900.0
2006-11-17,6.820000171661377,7.010000228881836,6.809999942779541,7.0,3970000.0
2006-11-20,6.980000019073486,7.0,6.760000228881836,6.789999961853027,3558200.0
2006-11-21,6.880000114440918,7.010000228881836,6.869999885559082,6.960000038146973,2235400.0
2006-11-22,7.130000114440918,7.159999847412109,6.900000095367432,6.940000057220459,3306200.0
2006-11-24,7.039999961853027,7.179999828338623,7.019999980926514,7.130000114440918,1234700.0
2006-11-27,6.880000114440918,7.059999942779541,6.849999904632568,6.980000019073486,2472500.0
2006-11-28,6.800000190734863,6.889999866485596,6.630000114440918,6.880000114440918,2951300.0
2006-11-29,6.940000057220459,7.0,6.829999923706055,6.849999904632568,3216900.0
2006-11-30,7.239999771118164,7.300000190734863,6.889999866485596,6.920000076293945,5620000.0
2006-12-01,7.119999885559082,7.340000152587891,7.010000228881836,7.210000038146973,2985900.0
2006-12-04,7.489999771118164,7.5,7.139999866485596,7.170000076293945,4265200.0
2006-12-05,7.53000020980835,7.659999847412109,7.420000076293945,7.5,5102300.0
2006-12-06,7.489999771118164,7.730000019073486,7.489999771118164,7.5,4202200.0
2006-12-07,7.510000228881836,7.679999828338623,7.460000038146973,7.5,2776800.0
2006-12-08,7.46999979019165,7.639999866485596,7.329999923706055,7.46999979019165,1951800.0
2006-12-11,7.539999961853027,7.579999923706055,7.369999885559082,7.449999809265137,3784400.0
2006-12-12,7.440000057220459,7.630000114440918,7.360000133514404,7.519999980926514,4690700.0
2006-12-13,7.489999771118164,7.550000190734863,7.349999904632568,7.480000019073486,4099900.0
2006-12-14,7.5,7.599999904632568,7.409999847412109,7.480000019073486,4530100.0
2006-12-15,7.860000133514404,7.929999828338623,7.590000152587891,7.590000152587891,7415200.0
2006-12-18,7.53000020980835,7.96999979019165,7.53000020980835,7.940000057220459,9004800.0
2006-12-19,7.039999961853027,7.46999979019165,7.03000020980835,7.449999809265137,7476700.0
2006-12-20,7.139999866485596,7.400000095367432,7.110000133514404,7.389999866485596,8778400.0
2006-12-21,7.130000114440918,7.210000038146973,7.019999980926514,7.199999809265137,4914200.0
2006-12-22,6.960000038146973,7.130000114440918,6.949999809265137,7.110000133514404,2238200.0
2006-12-26,7.190000057220459,7.21999979019165,6.929999828338623,6.980000019073486,3054500.0
2006-12-27,7.139999866485596,7.300000190734863,7.079999923706055,7.179999828338623,2590600.0
2006-12-28,7.210000038146973,7.239999771118164,7.119999885559082,7.119999885559082,2078400.0
2006-12-29,7.079999923706055,7.369999885559082,7.050000190734863,7.190000057220459,3271900.0
2007-01-03,7.260000228881836,7.460000038146973,7.019999980926514,7.21999979019165,5824600.0
2007-01-04,7.340000152587891,7.389999866485596,7.150000095367432,7.260000228881836,4426500.0
2007-01-05,6.75,7.260000228881836,6.639999866485596,7.260000228881836,10157500.0
2007-01-08,6.909999847412109,6.980000019073486,6.71999979019165,6.739999771118164,5201400.0
2007-01-09,7.099999904632568,7.179999828338623,6.78000020980835,6.960000038146973,7568100.0
2007-01-10,7.010000228881836,7.179999828338623,6.920000076293945,7.039999961853027,4915500.0
2007-01-11,7.340000152587891,7.389999866485596,7.019999980926514,7.019999980926514,6624700.0
2007-01-12,7.480000019073486,7.670000076293945,7.309999942779541,7.309999942779541,7366600.0
2007-01-16,7.369999885559082,7.590000152587891,7.360000133514404,7.480000019073486,2186900.0
2007-01-17,7.340000152587891,7.5,7.309999942779541,7.380000114440918,2865900.0
2007-01-18,6.929999828338623,7.230000019073486,6.900000095367432,7.230000019073486,4064900.0
2007-01-19,6.889999866485596,6.980000019073486,6.679999828338623,6.880000114440918,5191000.0
2007-01-22,6.619999885559082,6.940000057220459,6.610000133514404,6.889999866485596,3682000.0
2007-01-23,6.679999828338623,6.829999923706055,6.639999866485596,6.650000095367432,3858700.0
2007-01-24,7.070000171661377,7.199999809265137,6.849999904632568,6.940000057220459,4418600.0
2007-01-25,7.0,7.239999771118164,6.809999942779541,7.119999885559082,6605600.0
2007-01-26,6.730000019073486,6.78000020980835,6.550000190734863,6.75,6575400.0
2007-01-29,6.590000152587891,6.760000228881836,6.460000038146973,6.710000038146973,5910900.0
2007-01-30,6.519999980926514,6.659999847412109,6.489999771118164,6.639999866485596,3666000.0
2007-01-31,6.570000171661377,6.75,6.449999809265137,6.539999961853027,4679100.0
2007-02-01,6.739999771118164,6.75,6.579999923706055,6.630000114440918,3999200.0
2007-02-02,6.78000020980835,6.900000095367432,6.710000038146973,6.710000038146973,3618000.0
2007-02-05,6.829999923706055,6.889999866485596,6.730000019073486,6.75,2823700.0
2007-02-06,6.650000095367432,6.849999904632568,6.610000133514404,6.820000171661377,2983100.0
2007-02-07,6.889999866485596,6.920000076293945,6.639999866485596,6.639999866485596,3461400.0
2007-02-08,6.880000114440918,6.949999809265137,6.789999961853027,6.860000133514404,3177000.0
2007-02-09,6.690000057220459,6.949999809265137,6.650000095367432,6.909999847412109,3195600.0
2007-02-12,6.650000095367432,6.739999771118164,6.610000133514404,6.739999771118164,2172900.0
2007-02-13,6.519999980926514,6.739999771118164,6.5,6.679999828338623,4554900.0
2007-02-14,6.570000171661377,6.619999885559082,6.53000020980835,6.539999961853027,4989300.0
2007-02-15,6.610000133514404,6.739999771118164,6.550000190734863,6.590000152587891,4789300.0
2007-02-16,6.730000019073486,6.769999980926514,6.559999942779541,6.610000133514404,2760200.0
2007-02-20,6.920000076293945,6.960000038146973,6.659999847412109,6.690000057220459,3248900.0
2007-02-21,6.789999961853027,6.889999866485596,6.699999809265137,6.849999904632568,2739800.0
2007-02-22,6.840000152587891,6.929999828338623,6.71999979019165,6.800000190734863,2290000.0
2007-02-23,6.96999979019165,7.050000190734863,6.820000171661377,6.840000152587891,2958500.0
2007-02-26,7.059999942779541,7.059999942779541,6.840000152587891,7.019999980926514,3138600.0
2007-02-27,6.679999828338623,6.900000095367432,6.570000171661377,6.809999942779541,22015200.0
2007-02-28,6.599999904632568,6.739999771118164,6.579999923706055,6.699999809265137,4628800.0
2007-03-01,6.489999771118164,6.650000095367432,6.389999866485596,6.519999980926514,5378100.0
2007-03-02,6.409999847412109,6.579999923706055,6.400000095367432,6.449999809265137,4539900.0
2007-03-05,6.239999771118164,6.480000019073486,6.21999979019165,6.300000190734863,2767400.0
2007-03-06,6.5,6.539999961853027,6.369999885559082,6.5,3877800.0
2007-03-07,6.510000228881836,6.579999923706055,6.440000057220459,6.5,2545300.0
2007-03-08,6.539999961853027,6.630000114440918,6.510000228881836,6.570000171661377,2041100.0
2007-03-09,6.659999847412109,6.699999809265137,6.489999771118164,6.599999904632568,4307200.0
2007-03-12,6.690000057220459,6.760000228881836,6.639999866485596,6.659999847412109,4903300.0
2007-03-13,6.579999923706055,6.739999771118164,6.489999771118164,6.659999847412109,4411900.0
2007-03-14,6.519999980926514,6.670000076293945,6.400000095367432,6.53000020980835,3364800.0
2007-03-15,6.630000114440918,6.639999866485596,6.429999828338623,6.510000228881836,1910500.0
2007-03-16,6.53000020980835,6.639999866485596,6.519999980926514,6.619999885559082,2964700.0
2007-03-19,6.429999828338623,6.659999847412109,6.400000095367432,6.570000171661377,2932600.0
2007-03-20,6.400000095367432,6.5,6.389999866485596,6.409999847412109,2079000.0
2007-03-21,6.510000228881836,6.550000190734863,6.260000228881836,6.420000076293945,4575200.0
2007-03-22,6.050000190734863,6.329999923706055,6.050000190734863,6.25,8789100.0
2007-03-23,5.869999885559082,6.070000171661377,5.809999942779541,6.050000190734863,7529800.0
2007-03-26,6.039999961853027,6.050000190734863,5.820000171661377,5.860000133514404,4554700.0
2007-03-27,6.0,6.070000171661377,5.909999847412109,6.0,3247500.0
2007-03-28,5.880000114440918,6.050000190734863,5.880000114440918,6.019999980926514,3083200.0
2007-03-29,5.670000076293945,5.809999942779541,5.559999942779541,5.809999942779541,6043800.0
2007-03-30,5.75,5.789999961853027,5.650000095367432,5.659999847412109,2751100.0
2007-04-02,5.710000038146973,5.71999979019165,5.559999942779541,5.690000057220459,2988600.0
2007-04-03,5.690000057220459,5.840000152587891,5.670000076293945,5.710000038146973,3242000.0
2007-04-04,5.710000038146973,5.71999979019165,5.650000095367432,5.650000095367432,3301600.0
2007-04-05,5.829999923706055,5.889999866485596,5.670000076293945,5.699999809265137,2562000.0
2007-04-09,5.929999828338623,5.960000038146973,5.769999980926514,5.840000152587891,4119600.0
2007-04-10,6.139999866485596,6.159999847412109,5.889999866485596,5.909999847412109,4740300.0
2007-04-11,6.130000114440918,6.190000057220459,6.010000228881836,6.150000095367432,4805700.0
2007-04-12,6.199999809265137,6.25,6.130000114440918,6.130000114440918,4785300.0
2007-04-13,6.340000152587891,6.340000152587891,6.110000133514404,6.190000057220459,3264100.0
2007-04-16,6.340000152587891,6.389999866485596,6.25,6.349999904632568,2776000.0
2007-04-17,6.260000228881836,6.349999904632568,6.230000019073486,6.349999904632568,3667400.0
2007-04-18,6.389999866485596,6.659999847412109,6.210000038146973,6.21999979019165,4746300.0
2007-04-19,6.510000228881836,6.670000076293945,6.25,6.349999904632568,6357200.0
2007-04-20,6.400000095367432,6.599999904632568,6.309999942779541,6.579999923706055,3471000.0
2007-04-23,6.190000057220459,6.380000114440918,6.130000114440918,6.349999904632568,3835100.0
2007-04-24,6.329999923706055,6.429999828338623,6.110000133514404,6.300000190734863,4312900.0
2007-04-25,6.159999847412109,6.329999923706055,6.110000133514404,6.300000190734863,5361700.0
2007-04-26,7.449999809265137,7.489999771118164,6.5,6.5,14960500.0
2007-04-27,7.179999828338623,7.429999828338623,7.110000133514404,7.409999847412109,6121600.0
2007-04-30,6.889999866485596,7.199999809265137,6.889999866485596,7.159999847412109,8172100.0
2007-05-01,6.889999866485596,7.099999904632568,6.809999942779541,6.909999847412109,7587000.0
2007-05-02,6.96999979019165,7.079999923706055,6.900000095367432,6.920000076293945,5788000.0
2007-05-03,7.0,7.019999980926514,6.929999828338623,7.0,3680900.0
2007-05-04,7.070000171661377,7.099999904632568,6.980000019073486,7.039999961853027,5425900.0
2007-05-07,6.960000038146973,7.130000114440918,6.909999847412109,7.050000190734863,2804200.0
2007-05-08,7.090000152587891,7.150000095367432,6.920000076293945,6.920000076293945,4521200.0
2007-05-09,7.150000095367432,7.230000019073486,7.050000190734863,7.070000171661377,3517900.0
2007-05-10,6.960000038146973,7.210000038146973,6.949999809265137,7.079999923706055,2503700.0
2007-05-11,7.190000057220459,7.269999980926514,6.989999771118164,7.199999809265137,4278200.0
2007-05-14,7.329999923706055,7.429999828338623,7.300000190734863,7.300000190734863,5182900.0
2007-05-15,7.139999866485596,7.409999847412109,7.099999904632568,7.369999885559082,3021700.0
2007-05-16,7.300000190734863,7.340000152587891,7.070000171661377,7.139999866485596,3781500.0
2007-05-17,7.21999979019165,7.440000057220459,7.199999809265137,7.300000190734863,3125900.0
2007-05-18,7.25,7.300000190734863,7.070000171661377,7.230000019073486,3656300.0
2007-05-21,7.239999771118164,7.360000133514404,7.130000114440918,7.230000019073486,3319300.0
2007-05-22,7.409999847412109,7.420000076293945,7.150000095367432,7.21999979019165,3605800.0
2007-05-23,7.46999979019165,7.75,7.449999809265137,7.710000038146973,5903500.0
2007-05-24,7.150000095367432,7.460000038146973,7.119999885559082,7.449999809265137,3456000.0
2007-05-25,7.340000152587891,7.349999904632568,7.159999847412109,7.230000019073486,2552100.0
2007-05-29,7.300000190734863,7.449999809265137,7.159999847412109,7.369999885559082,2885500.0
2007-05-30,7.099999904632568,7.21999979019165,7.070000171661377,7.210000038146973,5130700.0
2007-05-31,7.090000152587891,7.230000019073486,7.059999942779541,7.159999847412109,5727700.0
2007-06-01,7.269999980926514,7.409999847412109,7.099999904632568,7.099999904632568,4151900.0
2007-06-04,7.289999961853027,7.389999866485596,7.239999771118164,7.25,1779600.0
2007-06-05,7.289999961853027,7.380000114440918,7.210000038146973,7.260000228881836,2229900.0
2007-06-06,7.289999961853027,7.289999961853027,7.150000095367432,7.199999809265137,2797600.0
2007-06-07,7.210000038146973,7.309999942779541,7.179999828338623,7.21999979019165,5061500.0
2007-06-08,7.409999847412109,7.429999828338623,7.179999828338623,7.179999828338623,3896700.0
2007-06-11,7.329999923706055,7.460000038146973,7.289999961853027,7.389999866485596,2156300.0
2007-06-12,7.110000133514404,7.380000114440918,7.110000133514404,7.269999980926514,3762700.0
2007-06-13,7.199999809265137,7.269999980926514,7.119999885559082,7.119999885559082,4273900.0
2007-06-14,7.210000038146973,7.28000020980835,7.150000095367432,7.199999809265137,3876800.0
2007-06-15,7.199999809265137,7.320000171661377,7.170000076293945,7.320000171661377,4494600.0
2007-06-18,7.260000228881836,7.28000020980835,7.119999885559082,7.210000038146973,3836200.0
2007-06-19,7.25,7.429999828338623,7.139999866485596,7.239999771118164,3317100.0
2007-06-20,7.170000076293945,7.300000190734863,7.150000095367432,7.25,2313100.0
2007-06-21,7.340000152587891,7.360000133514404,7.130000114440918,7.150000095367432,2925400.0
2007-06-22,7.210000038146973,7.320000171661377,7.170000076293945,7.300000190734863,2923000.0
2007-06-25,7.190000057220459,7.260000228881836,7.110000133514404,7.170000076293945,3683500.0
2007-06-26,7.260000228881836,7.28000020980835,7.130000114440918,7.210000038146973,3673800.0
2007-06-27,7.380000114440918,7.440000057220459,7.179999828338623,7.190000057220459,3057300.0
2007-06-28,7.309999942779541,7.400000095367432,7.289999961853027,7.369999885559082,2730300.0
2007-06-29,7.349999904632568,7.519999980926514,7.320000171661377,7.349999904632568,4664600.0
2007-07-02,7.610000133514404,7.730000019073486,7.449999809265137,7.710000038146973,6308700.0
2007-07-03,7.690000057220459,7.829999923706055,7.599999904632568,7.739999771118164,2451400.0
2007-07-05,7.670000076293945,7.78000020980835,7.619999885559082,7.75,2037000.0
2007-07-06,7.75,7.75,7.650000095367432,7.670000076293945,2373700.0
2007-07-09,7.739999771118164,7.849999904632568,7.71999979019165,7.809999942779541,2897900.0
2007-07-10,7.659999847412109,7.739999771118164,7.570000171661377,7.710000038146973,3433500.0
2007-07-11,8.079999923706055,8.119999885559082,7.670000076293945,7.670000076293945,8940600.0
2007-07-12,8.229999542236328,8.319999694824219,8.020000457763672,8.050000190734863,6114000.0
2007-07-13,8.329999923706055,8.390000343322754,8.1899995803833,8.229999542236328,3606800.0
2007-07-16,8.460000038146973,8.619999885559082,8.319999694824219,8.329999923706055,5721600.0
2007-07-17,8.359999656677246,8.65999984741211,8.279999732971191,8.520000457763672,4840100.0
2007-07-18,8.25,8.329999923706055,7.929999828338623,8.279999732971191,6260200.0
2007-07-19,8.880000114440918,9.039999961853027,8.579999923706055,8.619999885559082,12506100.0
2007-07-20,8.779999732971191,8.880000114440918,8.699999809265137,8.869999885559082,4191100.0
2007-07-23,8.800000190734863,8.90999984741211,8.760000228881836,8.770000457763672,4429100.0
2007-07-24,8.449999809265137,8.760000228881836,8.420000076293945,8.760000228881836,3896600.0
2007-07-25,8.390000343322754,8.579999923706055,8.270000457763672,8.550000190734863,6140000.0
2007-07-26,8.020000457763672,8.270000457763672,7.820000171661377,8.260000228881836,5224100.0
2007-07-27,7.809999942779541,8.069999694824219,7.78000020980835,7.989999771118164,5570000.0
2007-07-30,8.0600004196167,8.109999656677246,7.860000133514404,7.860000133514404,4824100.0
2007-07-31,7.920000076293945,8.279999732971191,7.920000076293945,8.1899995803833,7369300.0
2007-08-01,7.849999904632568,8.029999732971191,7.650000095367432,7.849999904632568,6289000.0
2007-08-02,8.029999732971191,8.050000190734863,7.679999828338623,7.880000114440918,5512300.0
2007-08-03,7.760000228881836,8.020000457763672,7.699999809265137,8.0,5676000.0
2007-08-06,7.829999923706055,7.940000057220459,7.630000114440918,7.760000228881836,5840000.0
2007-08-07,7.480000019073486,7.800000190734863,7.300000190734863,7.769999980926514,6908500.0
2007-08-08,7.230000019073486,7.570000171661377,6.840000152587891,7.559999942779541,11836100.0
2007-08-09,6.929999828338623,7.190000057220459,6.880000114440918,6.989999771118164,7240200.0
2007-08-10,7.400000095367432,7.579999923706055,6.71999979019165,6.789999961853027,6668300.0
2007-08-13,7.550000190734863,7.679999828338623,7.340000152587891,7.340000152587891,5521300.0
2007-08-14,7.5,7.690000057220459,7.409999847412109,7.539999961853027,6020100.0
2007-08-15,7.179999828338623,7.619999885559082,7.150000095367432,7.46999979019165,4123500.0
2007-08-16,7.210000038146973,7.21999979019165,6.769999980926514,7.099999904632568,5082200.0
2007-08-17,7.679999828338623,7.860000133514404,7.309999942779541,7.489999771118164,8345900.0
2007-08-20,7.5,7.71999979019165,7.460000038146973,7.699999809265137,3746400.0
2007-08-21,7.650000095367432,7.670000076293945,7.349999904632568,7.420000076293945,3771100.0
2007-08-22,7.820000171661377,7.860000133514404,7.710000038146973,7.710000038146973,3124000.0
2007-08-23,7.75,7.909999847412109,7.71999979019165,7.880000114440918,2676100.0
2007-08-24,7.900000095367432,8.0,7.75,7.800000190734863,3484400.0
2007-08-27,7.679999828338623,7.949999809265137,7.659999847412109,7.880000114440918,1621500.0
2007-08-28,7.489999771118164,7.650000095367432,7.480000019073486,7.639999866485596,2040800.0
2007-08-29,7.460000038146973,7.639999866485596,7.400000095367432,7.53000020980835,3426000.0
2007-08-30,7.559999942779541,7.630000114440918,7.420000076293945,7.429999828338623,4075200.0
2007-08-31,7.889999866485596,7.949999809265137,7.590000152587891,7.650000095367432,4336900.0
2007-09-04,8.289999961853027,8.4399995803833,8.039999961853027,8.079999923706055,7040400.0
2007-09-05,8.100000381469727,8.279999732971191,7.989999771118164,8.199999809265137,3730000.0
2007-09-06,8.220000267028809,8.319999694824219,8.0,8.109999656677246,5571300.0
2007-09-07,8.0600004196167,8.15999984741211,8.0,8.0600004196167,3426500.0
2007-09-10,8.029999732971191,8.180000305175781,7.840000152587891,8.130000114440918,4055700.0
2007-09-11,8.149999618530273,8.25,7.980000019073486,8.029999732971191,4189700.0
2007-09-12,8.350000381469727,8.489999771118164,8.109999656677246,8.140000343322754,4516400.0
2007-09-13,8.430000305175781,8.619999885559082,8.25,8.399999618530273,5238400.0
2007-09-14,8.539999961853027,8.75,8.350000381469727,8.399999618530273,3173800.0
2007-09-17,8.510000228881836,8.550000190734863,8.380000114440918,8.5,2808700.0
2007-09-18,8.760000228881836,8.819999694824219,8.470000267028809,8.5600004196167,3286600.0
2007-09-19,8.710000038146973,9.109999656677246,8.640000343322754,8.779999732971191,5545800.0
2007-09-20,9.039999961853027,9.0600004196167,8.65999984741211,8.670000076293945,4396100.0
2007-09-21,9.34000015258789,9.479999542236328,9.050000190734863,9.1899995803833,6675300.0
2007-09-24,9.1899995803833,9.359999656677246,9.109999656677246,9.359999656677246,2244500.0
2007-09-25,9.4399995803833,9.550000190734863,9.069999694824219,9.069999694824219,3821300.0
2007-09-26,9.34000015258789,9.510000228881836,9.220000267028809,9.479999542236328,3494100.0
2007-09-27,9.210000038146973,9.369999885559082,9.109999656677246,9.359999656677246,3046700.0
2007-09-28,9.039999961853027,9.300000190734863,8.989999771118164,9.199999809265137,3930300.0
2007-10-01,9.0,9.100000381469727,8.859999656677246,9.0,4060900.0
2007-10-02,9.130000114440918,9.199999809265137,9.039999961853027,9.100000381469727,2920500.0
2007-10-03,8.75,9.09000015258789,8.619999885559082,9.09000015258789,5999500.0
2007-10-04,8.779999732971191,8.800000190734863,8.619999885559082,8.789999961853027,2825400.0
2007-10-05,9.109999656677246,9.289999961853027,8.930000305175781,9.0,4741100.0
2007-10-08,9.100000381469727,9.199999809265137,9.010000228881836,9.069999694824219,1549100.0
2007-10-09,9.069999694824219,9.109999656677246,8.880000114440918,9.100000381469727,2464000.0
2007-10-10,9.069999694824219,9.149999618530273,8.960000038146973,9.09000015258789,2116200.0
2007-10-11,8.819999694824219,9.1899995803833,8.710000038146973,9.170000076293945,4755900.0
2007-10-12,8.970000267028809,9.010000228881836,8.800000190734863,8.800000190734863,3386600.0
2007-10-15,8.9399995803833,9.050000190734863,8.880000114440918,9.010000228881836,2118200.0
2007-10-16,9.010000228881836,9.25,8.800000190734863,8.970000267028809,3466700.0
2007-10-17,9.15999984741211,9.25,9.010000228881836,9.140000343322754,2232400.0
2007-10-18,9.170000076293945,9.25,9.0600004196167,9.119999885559082,2474800.0
2007-10-19,8.800000190734863,9.1899995803833,8.789999961853027,9.15999984741211,2738700.0
2007-10-22,8.800000190734863,8.880000114440918,8.569999694824219,8.729999542236328,2031600.0
2007-10-23,8.9399995803833,8.960000038146973,8.729999542236328,8.899999618530273,2374800.0
2007-10-24,8.710000038146973,8.9399995803833,8.569999694824219,8.859999656677246,4522200.0
2007-10-25,8.40999984741211,8.800000190734863,8.260000228881836,8.739999771118164,4729700.0
2007-10-26,8.640000343322754,8.670000076293945,8.449999809265137,8.489999771118164,2713900.0
2007-10-29,8.970000267028809,9.079999923706055,8.630000114440918,8.699999809265137,3992000.0
2007-10-30,9.15999984741211,9.279999732971191,8.960000038146973,8.970000267028809,3566200.0
2007-10-31,9.220000267028809,9.25,9.0,9.220000267028809,3135900.0
2007-11-01,9.050000190734863,9.229999542236328,8.890000343322754,9.130000114440918,4803100.0
2007-11-02,9.239999771118164,9.479999542236328,9.0,9.260000228881836,6210300.0
2007-11-05,9.300000190734863,9.399999618530273,9.119999885559082,9.170000076293945,3989200.0
2007-11-06,9.329999923706055,9.390000343322754,9.149999618530273,9.369999885559082,2798200.0
2007-11-07,8.770000457763672,9.260000228881836,8.760000228881836,9.210000038146973,6471300.0
2007-11-08,8.4399995803833,8.84000015258789,8.25,8.84000015258789,5855400.0
2007-11-09,8.079999923706055,8.359999656677246,8.050000190734863,8.350000381469727,4816800.0
2007-11-12,8.039999961853027,8.149999618530273,7.980000019073486,8.09000015258789,4262700.0
2007-11-13,8.460000038146973,8.460000038146973,8.100000381469727,8.100000381469727,4491400.0
2007-11-14,8.600000381469727,8.6899995803833,8.449999809265137,8.630000114440918,5399600.0
2007-11-15,8.800000190734863,8.84000015258789,8.350000381469727,8.550000190734863,6283900.0
2007-11-16,8.920000076293945,8.970000267028809,8.649999618530273,8.789999961853027,4105400.0
2007-11-19,8.579999923706055,8.930000305175781,8.550000190734863,8.8100004196167,4268800.0
2007-11-20,8.199999809265137,8.630000114440918,8.1899995803833,8.550000190734863,9149900.0
2007-11-21,8.010000228881836,8.199999809265137,7.849999904632568,8.119999885559082,3387900.0
2007-11-23,8.329999923706055,8.399999618530273,8.0600004196167,8.0600004196167,1097200.0
2007-11-26,8.149999618530273,8.489999771118164,8.140000343322754,8.3100004196167,2919600.0
2007-11-27,8.369999885559082,8.399999618530273,8.100000381469727,8.170000076293945,2522900.0
2007-11-28,8.84000015258789,8.890000343322754,8.520000457763672,8.520000457763672,6149700.0
2007-11-29,8.90999984741211,8.979999542236328,8.720000267028809,8.770000457763672,3374300.0
2007-11-30,9.079999923706055,9.25,8.960000038146973,8.989999771118164,5013900.0
2007-12-03,8.6899995803833,9.100000381469727,8.680000305175781,9.100000381469727,4067100.0
2007-12-04,8.65999984741211,8.739999771118164,8.520000457763672,8.670000076293945,3508600.0
2007-12-05,9.220000267028809,9.270000457763672,8.729999542236328,8.789999961853027,5172800.0
2007-12-06,9.359999656677246,9.460000038146973,9.220000267028809,9.229999542236328,4497000.0
2007-12-07,9.270000457763672,9.399999618530273,9.210000038146973,9.399999618530273,1781500.0
2007-12-10,9.279999732971191,9.430000305175781,9.260000228881836,9.270000457763672,2517000.0
2007-12-11,8.859999656677246,9.430000305175781,8.829999923706055,9.319999694824219,2889200.0
2007-12-12,8.979999542236328,9.239999771118164,8.800000190734863,9.180000305175781,2702700.0
2007-12-13,9.0,9.039999961853027,8.829999923706055,8.869999885559082,2580200.0
2007-12-14,8.84000015258789,8.960000038146973,8.779999732971191,8.859999656677246,2739700.0
2007-12-17,8.4399995803833,8.84000015258789,8.4399995803833,8.770000457763672,2397800.0
2007-12-18,8.4399995803833,8.5600004196167,8.289999961853027,8.520000457763672,2890600.0
2007-12-19,8.430000305175781,8.4399995803833,8.239999771118164,8.430000305175781,2652800.0
2007-12-20,8.640000343322754,8.640000343322754,8.430000305175781,8.520000457763672,2084000.0
2007-12-21,8.65999984741211,8.829999923706055,8.600000381469727,8.829999923706055,3107200.0
2007-12-24,8.880000114440918,8.949999809265137,8.680000305175781,8.699999809265137,838800.0
2007-12-26,8.920000076293945,8.970000267028809,8.8100004196167,8.8100004196167,1568300.0
2007-12-27,8.739999771118164,8.920000076293945,8.720000267028809,8.850000381469727,1321800.0
2007-12-28,8.649999618530273,8.859999656677246,8.550000190734863,8.8100004196167,1020600.0
2007-12-31,8.5,8.680000305175781,8.449999809265137,8.550000190734863,1374400.0
2008-01-02,8.350000381469727,8.609999656677246,8.270000457763672,8.470000267028809,2406300.0
2008-01-03,8.350000381469727,8.399999618530273,8.25,8.380000114440918,3157700.0
2008-01-04,7.579999923706055,8.260000228881836,7.440000057220459,8.220000267028809,10347800.0
2008-01-07,7.739999771118164,7.920000076293945,7.559999942779541,7.599999904632568,4622900.0
2008-01-08,7.480000019073486,7.96999979019165,7.429999828338623,7.789999961853027,3769800.0
2008-01-09,7.690000057220459,7.730000019073486,7.360000133514404,7.579999923706055,4685800.0
2008-01-10,7.929999828338623,8.079999923706055,7.699999809265137,7.840000152587891,9183700.0
2008-01-11,7.329999923706055,7.800000190734863,7.239999771118164,7.78000020980835,6320000.0
2008-01-14,7.559999942779541,7.639999866485596,7.400000095367432,7.409999847412109,3445800.0
2008-01-15,7.309999942779541,7.579999923706055,7.21999979019165,7.53000020980835,3133700.0
2008-01-16,7.409999847412109,7.489999771118164,7.110000133514404,7.199999809265137,4050700.0
2008-01-17,7.059999942779541,7.449999809265137,7.010000228881836,7.420000076293945,4988800.0
2008-01-18,8.220000267028809,8.319999694824219,7.420000076293945,7.420000076293945,13439900.0
2008-01-22,8.319999694824219,8.550000190734863,7.440000057220459,7.489999771118164,6514300.0
2008-01-23,8.220000267028809,8.229999542236328,7.679999828338623,7.96999979019165,4829000.0
2008-01-24,8.5600004196167,8.699999809265137,8.229999542236328,8.300000190734863,4228700.0
2008-01-25,8.220000267028809,8.619999885559082,8.15999984741211,8.600000381469727,3575100.0
2008-01-28,8.229999542236328,8.270000457763672,8.010000228881836,8.130000114440918,2858700.0
2008-01-29,8.300000190734863,8.399999618530273,8.039999961853027,8.270000457763672,2155000.0
2008-01-30,8.050000190734863,8.319999694824219,7.940000057220459,8.220000267028809,3101600.0
2008-01-31,8.050000190734863,8.1899995803833,7.909999847412109,7.929999828338623,2433500.0
2008-02-01,8.329999923706055,8.359999656677246,7.78000020980835,8.100000381469727,3394200.0
2008-02-04,8.140000343322754,8.40999984741211,8.079999923706055,8.300000190734863,2891900.0
2008-02-05,8.050000190734863,8.239999771118164,7.639999866485596,8.029999732971191,7941000.0
2008-02-06,7.619999885559082,8.199999809265137,7.590000152587891,8.130000114440918,4162800.0
2008-02-07,8.010000228881836,8.100000381469727,7.519999980926514,7.579999923706055,3900800.0
2008-02-08,8.180000305175781,8.279999732971191,7.960000038146973,7.989999771118164,3606400.0
2008-02-11,8.399999618530273,8.4399995803833,8.210000038146973,8.390000343322754,3272600.0
2008-02-12,8.609999656677246,8.770000457763672,8.390000343322754,8.430000305175781,4995600.0
2008-02-13,8.710000038146973,8.84000015258789,8.510000228881836,8.710000038146973,4360500.0
2008-02-14,8.369999885559082,8.729999542236328,8.350000381469727,8.710000038146973,2341400.0
2008-02-15,8.109999656677246,8.390000343322754,8.050000190734863,8.3100004196167,2424600.0
2008-02-19,8.180000305175781,8.239999771118164,8.100000381469727,8.220000267028809,3310800.0
2008-02-20,8.470000267028809,8.569999694824219,8.130000114440918,8.140000343322754,4899900.0
2008-02-21,8.579999923706055,8.760000228881836,8.479999542236328,8.520000457763672,5078900.0
2008-02-22,8.569999694824219,8.630000114440918,8.359999656677246,8.5600004196167,3075600.0
2008-02-25,8.739999771118164,8.800000190734863,8.5,8.5600004196167,3898300.0
2008-02-26,9.029999732971191,9.229999542236328,8.670000076293945,8.670000076293945,5558700.0
2008-02-27,8.850000381469727,9.140000343322754,8.729999542236328,8.920000076293945,4768200.0
2008-02-28,8.550000190734863,8.869999885559082,8.479999542236328,8.8100004196167,3102300.0
2008-02-29,8.260000228881836,8.470000267028809,8.170000076293945,8.399999618530273,3260100.0
2008-03-03,8.069999694824219,8.289999961853027,7.96999979019165,8.25,4080300.0
2008-03-04,7.909999847412109,8.0,7.679999828338623,7.909999847412109,5216000.0
2008-03-05,8.319999694824219,8.40999984741211,7.960000038146973,7.980000019073486,5169200.0
2008-03-06,8.0600004196167,8.34000015258789,8.020000457763672,8.260000228881836,4375200.0
2008-03-07,7.78000020980835,8.180000305175781,7.739999771118164,7.960000038146973,4667200.0
2008-03-10,7.480000019073486,7.889999866485596,7.46999979019165,7.78000020980835,4618300.0
2008-03-11,7.460000038146973,7.699999809265137,7.340000152587891,7.599999904632568,7207700.0
2008-03-12,7.420000076293945,7.550000190734863,7.320000171661377,7.510000228881836,3861100.0
2008-03-13,7.570000171661377,7.570000171661377,7.21999979019165,7.329999923706055,3612100.0
2008-03-14,7.619999885559082,7.760000228881836,7.519999980926514,7.639999866485596,5275900.0
2008-03-17,7.239999771118164,7.590000152587891,7.139999866485596,7.550000190734863,5144900.0
2008-03-18,7.71999979019165,7.760000228881836,7.320000171661377,7.320000171661377,3866400.0
2008-03-19,6.829999923706055,7.510000228881836,6.820000171661377,7.489999771118164,11860700.0
2008-03-20,6.710000038146973,6.960000038146973,6.489999771118164,6.860000133514404,7508200.0
2008-03-24,7.170000076293945,7.179999828338623,6.710000038146973,6.78000020980835,5075500.0
2008-03-25,7.130000114440918,7.300000190734863,7.010000228881836,7.190000057220459,3968400.0
2008-03-26,7.0,7.119999885559082,6.880000114440918,7.119999885559082,3423000.0
2008-03-27,6.880000114440918,7.070000171661377,6.840000152587891,7.0,4144000.0
2008-03-28,7.070000171661377,7.320000171661377,7.0,7.0,3800500.0
2008-03-31,7.28000020980835,7.349999904632568,7.019999980926514,7.070000171661377,3953900.0
2008-04-01,7.730000019073486,7.760000228881836,7.389999866485596,7.429999828338623,5933400.0
2008-04-02,7.510000228881836,7.78000020980835,7.449999809265137,7.71999979019165,3300000.0
2008-04-03,7.630000114440918,7.630000114440918,7.360000133514404,7.460000038146973,3464100.0
2008-04-04,7.670000076293945,7.75,7.400000095367432,7.610000133514404,3874700.0
2008-04-07,7.860000133514404,8.039999961853027,7.710000038146973,7.75,5055700.0
2008-04-08,7.730000019073486,7.829999923706055,7.650000095367432,7.800000190734863,2240900.0
2008-04-09,7.869999885559082,7.900000095367432,7.639999866485596,7.760000228881836,4128100.0
2008-04-10,7.889999866485596,8.020000457763672,7.690000057220459,7.849999904632568,4411100.0
2008-04-11,7.53000020980835,7.840000152587891,7.480000019073486,7.820000171661377,3486700.0
2008-04-14,7.289999961853027,7.590000152587891,7.260000228881836,7.489999771118164,3935400.0
2008-04-15,7.46999979019165,7.46999979019165,7.170000076293945,7.320000171661377,6492600.0
2008-04-16,7.800000190734863,7.840000152587891,7.599999904632568,7.630000114440918,2695900.0
2008-04-17,7.440000057220459,7.679999828338623,7.190000057220459,7.659999847412109,5940400.0
2008-04-18,7.46999979019165,7.71999979019165,7.340000152587891,7.650000095367432,3326200.0
2008-04-21,7.309999942779541,7.449999809265137,7.269999980926514,7.389999866485596,4247100.0
2008-04-22,7.369999885559082,7.5,7.110000133514404,7.340000152587891,7116800.0
2008-04-23,8.489999771118164,8.8100004196167,7.989999771118164,8.0,10401000.0
2008-04-24,8.6899995803833,8.84000015258789,8.369999885559082,8.479999542236328,4928100.0
2008-04-25,8.65999984741211,8.8100004196167,8.390000343322754,8.710000038146973,2462000.0
2008-04-28,9.010000228881836,9.010000228881836,8.59000015258789,8.649999618530273,4425900.0
2008-04-29,8.800000190734863,9.069999694824219,8.720000267028809,8.979999542236328,2730600.0
2008-04-30,8.6899995803833,8.930000305175781,8.640000343322754,8.8100004196167,3313300.0
2008-05-01,8.920000076293945,9.020000457763672,8.649999618530273,8.670000076293945,3298300.0
2008-05-02,8.8100004196167,9.170000076293945,8.729999542236328,9.100000381469727,2793900.0
2008-05-05,8.460000038146973,8.579999923706055,8.279999732971191,8.550000190734863,4141000.0
2008-05-06,8.539999961853027,8.609999656677246,8.3100004196167,8.390000343322754,2336100.0
2008-05-07,8.270000457763672,8.59000015258789,8.260000228881836,8.539999961853027,2407600.0
2008-05-08,8.390000343322754,8.479999542236328,8.180000305175781,8.319999694824219,4810500.0
2008-05-09,8.279999732971191,8.4399995803833,8.229999542236328,8.270000457763672,1731000.0
2008-05-12,8.479999542236328,8.5600004196167,8.210000038146973,8.300000190734863,3640300.0
2008-05-13,8.380000114440918,8.579999923706055,8.34000015258789,8.5,2306100.0
2008-05-14,8.510000228881836,8.739999771118164,8.359999656677246,8.380000114440918,3059000.0
2008-05-15,9.25,9.359999656677246,8.699999809265137,8.720000267028809,6599500.0
2008-05-16,9.300000190734863,9.350000381469727,9.010000228881836,9.300000190734863,3880700.0
2008-05-19,9.0,9.359999656677246,8.9399995803833,9.289999961853027,3912900.0
2008-05-20,9.0,9.050000190734863,8.829999923706055,8.9399995803833,4450100.0
2008-05-21,8.930000305175781,9.15999984741211,8.850000381469727,9.0,3028300.0
2008-05-22,9.119999885559082,9.149999618530273,8.859999656677246,8.949999809265137,2739600.0
2008-05-23,9.300000190734863,9.329999923706055,9.039999961853027,9.039999961853027,4418700.0
2008-05-27,9.5,9.5,9.25,9.329999923706055,3331400.0
2008-05-28,9.920000076293945,10.0,9.4399995803833,9.539999961853027,6768100.0
2008-05-29,9.8100004196167,10.270000457763672,9.710000038146973,9.920000076293945,7759500.0
2008-05-30,10.329999923706055,10.369999885559082,9.890000343322754,9.899999618530273,6750500.0
2008-06-02,9.90999984741211,10.289999961853027,9.699999809265137,10.260000228881836,5632300.0
2008-06-03,10.119999885559082,10.220000267028809,9.899999618530273,9.989999771118164,7999600.0
2008-06-04,10.649999618530273,10.949999809265137,10.0,10.119999885559082,10058300.0
2008-06-05,10.970000267028809,11.149999618530273,10.710000038146973,10.9399995803833,10305100.0
2008-06-06,10.649999618530273,10.979999542236328,10.5,10.960000038146973,7153600.0
2008-06-09,11.199999809265137,11.220000267028809,10.710000038146973,10.960000038146973,10506200.0
2008-06-10,10.8100004196167,11.140000343322754,10.520000457763672,11.140000343322754,6423400.0
2008-06-11,10.720000267028809,11.130000114440918,10.720000267028809,10.949999809265137,8087000.0
2008-06-12,10.609999656677246,11.0600004196167,10.539999961853027,10.779999732971191,5104000.0
2008-06-13,10.850000381469727,11.010000228881836,10.640000343322754,10.6899995803833,4667200.0
2008-06-16,11.149999618530273,11.239999771118164,10.739999771118164,10.8100004196167,6260300.0
2008-06-17,10.850000381469727,11.1899995803833,10.789999961853027,11.15999984741211,4540500.0
2008-06-18,10.270000457763672,10.760000228881836,10.1899995803833,10.75,9437300.0
2008-06-19,10.640000343322754,10.779999732971191,10.119999885559082,10.34000015258789,6144800.0
2008-06-20,10.09000015258789,10.5600004196167,9.880000114440918,10.5,8160500.0
2008-06-23,9.760000228881836,10.149999618530273,9.729999542236328,10.09000015258789,8456400.0
2008-06-24,9.59000015258789,9.899999618530273,9.470000267028809,9.670000076293945,7093300.0
2008-06-25,9.859999656677246,10.140000343322754,9.670000076293945,9.699999809265137,5661000.0
2008-06-26,9.710000038146973,9.760000228881836,9.40999984741211,9.600000381469727,9965700.0
2008-06-27,9.5600004196167,9.619999885559082,9.3100004196167,9.489999771118164,9978000.0
2008-06-30,9.869999885559082,10.0,9.470000267028809,9.609999656677246,9031500.0
2008-07-01,9.399999618530273,9.739999771118164,9.260000228881836,9.720000267028809,11145700.0
2008-07-02,9.859999656677246,10.260000228881836,9.670000076293945,9.720000267028809,12859300.0
2008-07-03,9.680000305175781,9.989999771118164,9.520000457763672,9.859999656677246,4351700.0
2008-07-07,9.890000343322754,10.09000015258789,9.699999809265137,9.779999732971191,5791800.0
2008-07-08,9.920000076293945,9.979999542236328,9.380000114440918,9.869999885559082,8551700.0
2008-07-09,10.100000381469727,10.40999984741211,9.899999618530273,9.9399995803833,8300000.0
2008-07-10,10.100000381469727,10.460000038146973,10.010000228881836,10.180000305175781,9775600.0
2008-07-11,10.0600004196167,10.220000267028809,9.8100004196167,9.989999771118164,5386300.0
2008-07-14,9.859999656677246,10.319999694824219,9.619999885559082,10.279999732971191,7104900.0
2008-07-15,9.859999656677246,10.140000343322754,9.5,9.729999542236328,7095400.0
2008-07-16,10.300000190734863,10.329999923706055,9.869999885559082,9.880000114440918,9258100.0
2008-07-17,10.850000381469727,10.90999984741211,10.319999694824219,10.539999961853027,11207400.0
2008-07-18,10.25,10.890000343322754,10.0,10.890000343322754,12193100.0
2008-07-21,10.25,10.359999656677246,10.069999694824219,10.329999923706055,5160100.0
2008-07-22,9.010000228881836,9.899999618530273,8.930000305175781,9.880000114440918,13396400.0
2008-07-23,8.930000305175781,9.1899995803833,8.760000228881836,8.979999542236328,10867500.0
2008-07-24,9.050000190734863,9.279999732971191,8.970000267028809,8.970000267028809,7222300.0
2008-07-25,9.109999656677246,9.229999542236328,9.029999732971191,9.140000343322754,5142400.0
2008-07-28,9.050000190734863,9.25,9.010000228881836,9.119999885559082,5674800.0
2008-07-29,9.220000267028809,9.289999961853027,9.029999732971191,9.0600004196167,2913000.0
2008-07-30,9.329999923706055,9.420000076293945,9.170000076293945,9.260000228881836,3894200.0
2008-07-31,9.460000038146973,9.630000114440918,9.199999809265137,9.220000267028809,5621400.0
2008-08-01,9.470000267028809,9.569999694824219,9.34000015258789,9.5,3952000.0
2008-08-04,9.170000076293945,9.449999809265137,9.079999923706055,9.399999618530273,5323800.0
2008-08-05,9.270000457763672,9.369999885559082,9.149999618530273,9.279999732971191,2475300.0
2008-08-06,9.25,9.390000343322754,9.0600004196167,9.260000228881836,3088200.0
2008-08-07,9.40999984741211,9.609999656677246,9.140000343322754,9.15999984741211,4282200.0
2008-08-08,9.510000228881836,9.5600004196167,9.050000190734863,9.180000305175781,10117500.0
2008-08-11,9.949999809265137,10.069999694824219,9.520000457763672,9.520000457763672,4729300.0
2008-08-12,9.84000015258789,9.979999542236328,9.600000381469727,9.920000076293945,5656200.0
2008-08-13,9.819999694824219,10.039999961853027,9.680000305175781,9.789999961853027,4417100.0
2008-08-14,9.989999771118164,10.0600004196167,9.710000038146973,9.770000457763672,2894300.0
2008-08-15,9.789999961853027,10.149999618530273,9.729999542236328,10.069999694824219,3279200.0
2008-08-18,9.399999618530273,9.859999656677246,9.210000038146973,9.829999923706055,3972600.0
2008-08-19,9.199999809265137,9.539999961853027,9.069999694824219,9.5,3107600.0
2008-08-20,9.300000190734863,9.5600004196167,9.149999618530273,9.239999771118164,2919700.0
2008-08-21,9.119999885559082,9.289999961853027,9.09000015258789,9.220000267028809,3828100.0
2008-08-22,9.100000381469727,9.210000038146973,9.050000190734863,9.170000076293945,6232300.0
2008-08-25,9.239999771118164,9.399999618530273,9.079999923706055,9.109999656677246,5195100.0
2008-08-26,9.569999694824219,9.619999885559082,9.3100004196167,9.329999923706055,6958300.0
2008-08-27,9.869999885559082,9.979999542236328,9.489999771118164,9.489999771118164,6623400.0
2008-08-28,10.029999732971191,10.100000381469727,9.819999694824219,9.930000305175781,3893800.0
2008-08-29,9.699999809265137,10.029999732971191,9.609999656677246,9.960000038146973,4511200.0
2008-09-02,9.34000015258789,9.859999656677246,9.199999809265137,9.859999656677246,6956100.0
2008-09-03,9.25,9.760000228881836,9.130000114440918,9.5,11078900.0
2008-09-04,9.199999809265137,9.470000267028809,9.109999656677246,9.199999809265137,5872700.0
2008-09-05,8.899999618530273,9.079999923706055,8.670000076293945,8.90999984741211,7194200.0
2008-09-08,8.220000267028809,9.050000190734863,7.889999866485596,9.0,11765300.0
2008-09-09,8.0,8.390000343322754,7.900000095367432,8.270000457763672,5702300.0
2008-09-10,8.520000457763672,8.699999809265137,8.069999694824219,8.079999923706055,8863500.0
2008-09-11,8.510000228881836,8.729999542236328,8.239999771118164,8.359999656677246,5272400.0
2008-09-12,8.40999984741211,8.5600004196167,8.270000457763672,8.489999771118164,2799100.0
2008-09-15,8.050000190734863,8.420000076293945,7.989999771118164,8.010000228881836,3947200.0
2008-09-16,8.710000038146973,8.779999732971191,7.570000171661377,7.989999771118164,9664500.0
2008-09-17,8.420000076293945,8.789999961853027,8.40999984741211,8.539999961853027,9895900.0
2008-09-18,8.449999809265137,8.760000228881836,7.699999809265137,8.569999694824219,11746000.0
2008-09-19,8.989999771118164,9.239999771118164,8.649999618530273,8.920000076293945,6862200.0
2008-09-22,8.710000038146973,9.270000457763672,8.710000038146973,8.989999771118164,4554400.0
2008-09-23,8.630000114440918,8.960000038146973,8.520000457763672,8.6899995803833,3602100.0
2008-09-24,8.550000190734863,8.819999694824219,8.529999732971191,8.710000038146973,3224000.0
2008-09-25,8.460000038146973,8.710000038146973,8.319999694824219,8.359999656677246,5670100.0
2008-09-26,8.40999984741211,8.449999809265137,7.96999979019165,8.25,6291200.0
2008-09-29,8.039999961853027,8.289999961853027,7.809999942779541,8.260000228881836,9364700.0
2008-09-30,8.359999656677246,8.399999618530273,7.889999866485596,8.130000114440918,2775700.0
2008-10-01,8.270000457763672,8.420000076293945,8.170000076293945,8.399999618530273,2585000.0
2008-10-02,7.5,8.229999542236328,7.429999828338623,8.1899995803833,4558600.0
2008-10-03,7.46999979019165,7.860000133514404,7.460000038146973,7.489999771118164,5150000.0
2008-10-06,7.510000228881836,7.550000190734863,6.869999885559082,7.400000095367432,5600200.0
2008-10-07,6.849999904632568,7.539999961853027,6.840000152587891,7.440000057220459,3221900.0
2008-10-08,6.579999923706055,7.300000190734863,6.340000152587891,6.670000076293945,7168000.0
2008-10-09,6.340000152587891,6.949999809265137,6.25,6.730000019073486,4697600.0
2008-10-10,6.480000019073486,6.809999942779541,5.449999809265137,6.050000190734863,7386600.0
2008-10-13,7.0,7.03000020980835,6.619999885559082,6.849999904632568,2895000.0
2008-10-14,6.789999961853027,7.21999979019165,6.650000095367432,7.199999809265137,3282600.0
2008-10-15,5.96999979019165,6.769999980926514,5.960000038146973,6.699999809265137,3693300.0
2008-10-16,6.550000190734863,6.579999923706055,5.929999828338623,6.130000114440918,4979500.0
2008-10-17,6.380000114440918,6.849999904632568,6.309999942779541,6.429999828338623,3953600.0
2008-10-20,6.670000076293945,6.679999828338623,6.449999809265137,6.480000019073486,1462700.0
2008-10-21,6.380000114440918,6.590000152587891,6.190000057220459,6.519999980926514,2797400.0
2008-10-22,6.159999847412109,6.650000095367432,6.059999942779541,6.320000171661377,3103000.0
2008-10-23,5.840000152587891,6.269999980926514,5.599999904632568,6.269999980926514,6008600.0
2008-10-24,6.159999847412109,6.289999961853027,5.449999809265137,5.480000019073486,3134500.0
2008-10-27,5.989999771118164,6.300000190734863,5.889999866485596,6.090000152587891,2862100.0
2008-10-28,6.190000057220459,6.269999980926514,5.789999961853027,6.179999828338623,3103800.0
2008-10-29,6.599999904632568,6.869999885559082,5.96999979019165,5.96999979019165,3777900.0
2008-10-30,6.849999904632568,7.130000114440918,6.570000171661377,6.570000171661377,3362600.0
2008-10-31,7.130000114440918,7.199999809265137,6.46999979019165,6.760000228881836,3119400.0
2008-11-03,6.960000038146973,7.190000057220459,6.840000152587891,7.099999904632568,2251900.0
2008-11-04,7.179999828338623,7.349999904632568,6.949999809265137,7.090000152587891,2064700.0
2008-11-05,7.099999904632568,7.320000171661377,6.960000038146973,7.099999904632568,4748800.0
2008-11-06,6.420000076293945,7.03000020980835,6.409999847412109,7.0,5516500.0
2008-11-07,6.300000190734863,7.119999885559082,5.909999847412109,7.119999885559082,6745500.0
2008-11-10,6.119999885559082,6.389999866485596,6.0,6.380000114440918,3323900.0
2008-11-11,5.880000114440918,6.130000114440918,5.869999885559082,6.130000114440918,2316800.0
2008-11-12,5.699999809265137,5.949999809265137,5.650000095367432,5.809999942779541,2988200.0
2008-11-13,6.130000114440918,6.139999866485596,5.340000152587891,5.690000057220459,2749800.0
2008-11-14,5.289999961853027,5.75,5.059999942779541,5.739999771118164,5617500.0
2008-11-17,5.050000190734863,5.349999904632568,4.980000019073486,5.239999771118164,2587600.0
2008-11-18,4.860000133514404,5.110000133514404,4.71999979019165,5.050000190734863,3351400.0
2008-11-19,4.460000038146973,4.900000095367432,4.440000057220459,4.849999904632568,2031100.0
2008-11-20,4.340000152587891,4.599999904632568,4.260000228881836,4.380000114440918,3241500.0
2008-11-21,4.460000038146973,4.46999979019165,4.070000171661377,4.349999904632568,3813700.0
2008-11-24,4.78000020980835,4.800000190734863,4.449999809265137,4.570000171661377,2098800.0
2008-11-25,4.769999980926514,4.880000114440918,4.539999961853027,4.869999885559082,2488000.0
2008-11-26,5.449999809265137,5.460000038146973,4.650000095367432,4.730000019073486,2290800.0
2008-11-28,5.389999866485596,5.400000095367432,5.21999979019165,5.369999885559082,530100.0
2008-12-01,5.179999828338623,5.389999866485596,5.159999847412109,5.25,2481800.0
2008-12-02,4.349999904632568,4.760000228881836,4.170000076293945,4.46999979019165,8429500.0
2008-12-03,3.9700000286102295,4.179999828338623,3.809999942779541,4.179999828338623,9281300.0
2008-12-04,3.9700000286102295,4.090000152587891,3.8299999237060547,3.940000057220459,5765900.0
2008-12-05,3.809999942779541,3.930000066757202,3.569999933242798,3.930000066757202,6292000.0
2008-12-08,4.260000228881836,4.360000133514404,3.940000057220459,3.950000047683716,4915800.0
2008-12-09,4.210000038146973,4.550000190734863,4.110000133514404,4.230000019073486,4705200.0
2008-12-10,4.300000190734863,4.599999904632568,4.25,4.369999885559082,3247900.0
2008-12-11,4.150000095367432,4.360000133514404,4.099999904632568,4.25,2232300.0
2008-12-12,4.409999847412109,4.420000076293945,3.930000066757202,4.070000171661377,2515000.0
2008-12-15,4.739999771118164,4.980000019073486,4.579999923706055,4.949999809265137,3527400.0
2008-12-16,5.239999771118164,5.349999904632568,4.769999980926514,4.840000152587891,4684100.0
2008-12-17,5.460000038146973,5.510000228881836,5.139999866485596,5.25,2776200.0
2008-12-18,5.289999961853027,5.449999809265137,5.230000019073486,5.420000076293945,3354400.0
2008-12-19,5.400000095367432,5.659999847412109,5.289999961853027,5.360000133514404,4016700.0
2008-12-22,5.150000095367432,5.429999828338623,5.0,5.429999828338623,3229600.0
2008-12-23,5.090000152587891,5.230000019073486,5.03000020980835,5.119999885559082,1430500.0
2008-12-24,5.110000133514404,5.130000114440918,5.0,5.050000190734863,408100.0
2008-12-26,5.150000095367432,5.150000095367432,5.03000020980835,5.130000114440918,542300.0
2008-12-29,5.019999980926514,5.190000057220459,4.909999847412109,5.099999904632568,1090500.0
2008-12-30,5.21999979019165,5.239999771118164,5.0,5.059999942779541,1184000.0
2008-12-31,5.539999961853027,5.590000152587891,5.119999885559082,5.239999771118164,1849600.0
2009-01-02,5.590000152587891,5.659999847412109,5.489999771118164,5.550000190734863,3435900.0
2009-01-05,5.559999942779541,5.699999809265137,5.449999809265137,5.619999885559082,2305900.0
2009-01-06,5.980000019073486,6.079999923706055,5.590000152587891,5.630000114440918,1669300.0
2009-01-07,5.659999847412109,5.920000076293945,5.599999904632568,5.889999866485596,3368000.0
2009-01-08,5.309999942779541,5.630000114440918,5.25,5.630000114440918,5118500.0
2009-01-09,4.949999809265137,5.199999809265137,4.929999828338623,5.170000076293945,4293200.0
2009-01-12,4.679999828338623,4.940000057220459,4.639999866485596,4.940000057220459,2873200.0
2009-01-13,4.610000133514404,4.789999961853027,4.519999980926514,4.659999847412109,3103200.0
2009-01-14,4.340000152587891,4.570000171661377,4.340000152587891,4.539999961853027,2397100.0
2009-01-15,4.449999809265137,4.460000038146973,4.119999885559082,4.329999923706055,3948000.0
2009-01-16,4.590000152587891,4.610000133514404,4.340000152587891,4.46999979019165,2341900.0
2009-01-20,4.070000171661377,4.53000020980835,4.070000171661377,4.53000020980835,2095300.0
2009-01-21,4.239999771118164,4.269999980926514,3.880000114440918,4.099999904632568,3118100.0
2009-01-22,4.110000133514404,4.269999980926514,4.010000228881836,4.119999885559082,1393200.0
2009-01-23,4.340000152587891,4.46999979019165,4.0,4.010000228881836,2042800.0
2009-01-26,4.449999809265137,4.599999904632568,4.260000228881836,4.360000133514404,2873300.0
2009-01-27,4.409999847412109,4.579999923706055,4.300000190734863,4.449999809265137,2985700.0
2009-01-28,4.78000020980835,4.900000095367432,4.440000057220459,4.449999809265137,4412200.0
2009-01-29,4.570000171661377,4.739999771118164,4.5,4.699999809265137,1915600.0
2009-01-30,4.320000171661377,4.639999866485596,4.28000020980835,4.619999885559082,2430200.0
2009-02-02,4.389999866485596,4.409999847412109,4.199999809265137,4.21999979019165,2139000.0
2009-02-03,4.809999942779541,4.809999942779541,4.389999866485596,4.389999866485596,3155300.0
2009-02-04,4.909999847412109,5.119999885559082,4.760000228881836,4.800000190734863,5520600.0
2009-02-05,5.019999980926514,5.139999866485596,4.829999923706055,4.869999885559082,4545200.0
2009-02-06,6.769999980926514,6.840000152587891,5.940000057220459,5.949999809265137,15929000.0
2009-02-09,6.369999885559082,6.739999771118164,6.309999942779541,6.619999885559082,8125100.0
2009-02-10,6.239999771118164,6.610000133514404,6.170000076293945,6.320000171661377,5291900.0
2009-02-11,5.980000019073486,6.309999942779541,5.789999961853027,6.25,4982100.0
2009-02-12,6.409999847412109,6.460000038146973,5.769999980926514,5.920000076293945,4071200.0
2009-02-13,6.400000095367432,6.619999885559082,6.309999942779541,6.349999904632568,2628700.0
2009-02-17,6.070000171661377,6.289999961853027,6.0,6.210000038146973,3293700.0
2009-02-18,6.28000020980835,6.489999771118164,6.099999904632568,6.099999904632568,3789700.0
2009-02-19,6.059999942779541,6.460000038146973,6.059999942779541,6.409999847412109,2143900.0
2009-02-20,5.880000114440918,6.010000228881836,5.659999847412109,5.949999809265137,4033500.0
2009-02-23,5.769999980926514,6.03000020980835,5.75,5.900000095367432,1986500.0
2009-02-24,6.429999828338623,6.489999771118164,5.739999771118164,5.820000171661377,3730400.0
2009-02-25,6.369999885559082,6.5,6.090000152587891,6.329999923706055,2127700.0
2009-02-26,6.03000020980835,6.46999979019165,6.010000228881836,6.409999847412109,2184800.0
2009-02-27,6.5,6.590000152587891,5.949999809265137,5.989999771118164,3952100.0
2009-03-02,6.210000038146973,6.519999980926514,6.150000095367432,6.440000057220459,3967200.0
2009-03-03,6.949999809265137,7.139999866485596,6.320000171661377,6.349999904632568,9300900.0
2009-03-04,6.75,7.079999923706055,6.619999885559082,7.070000171661377,5016900.0
2009-03-05,6.920000076293945,7.179999828338623,6.630000114440918,6.659999847412109,5137600.0
2009-03-06,6.940000057220459,7.059999942779541,6.630000114440918,6.980000019073486,3527300.0
2009-03-09,6.949999809265137,7.289999961853027,6.880000114440918,6.900000095367432,3315100.0
2009-03-10,7.559999942779541,7.590000152587891,6.860000133514404,7.050000190734863,4371900.0
2009-03-11,7.699999809265137,7.909999847412109,7.570000171661377,7.599999904632568,4974100.0
2009-03-12,7.710000038146973,7.809999942779541,7.5,7.630000114440918,4251200.0
2009-03-13,7.71999979019165,8.020000457763672,7.519999980926514,7.820000171661377,3944200.0
2009-03-16,7.28000020980835,7.889999866485596,7.21999979019165,7.800000190734863,3397400.0
2009-03-17,7.710000038146973,7.730000019073486,7.230000019073486,7.260000228881836,2966400.0
2009-03-18,8.069999694824219,8.09000015258789,7.519999980926514,7.610000133514404,4105500.0
2009-03-19,8.15999984741211,8.239999771118164,7.949999809265137,8.119999885559082,2462000.0
2009-03-20,7.690000057220459,8.0600004196167,7.519999980926514,7.869999885559082,6495700.0
2009-03-23,8.510000228881836,8.510000228881836,7.889999866485596,7.989999771118164,5577000.0
2009-03-24,7.760000228881836,8.270000457763672,7.670000076293945,8.270000457763672,4766100.0
2009-03-25,7.599999904632568,8.0,7.409999847412109,7.789999961853027,4313500.0
2009-03-26,8.0,8.09000015258789,7.710000038146973,7.769999980926514,5039200.0
2009-03-27,8.09000015258789,8.3100004196167,7.829999923706055,7.840000152587891,3479100.0
2009-03-30,7.96999979019165,8.050000190734863,7.699999809265137,7.909999847412109,3567800.0
2009-03-31,8.0600004196167,8.210000038146973,7.989999771118164,8.09000015258789,2239900.0
2009-04-01,8.449999809265137,8.59000015258789,7.789999961853027,8.0600004196167,4154300.0
2009-04-02,8.8100004196167,8.989999771118164,8.489999771118164,8.75,4692700.0
2009-04-03,8.84000015258789,8.850000381469727,8.359999656677246,8.550000190734863,3473300.0
2009-04-06,8.5600004196167,8.819999694824219,8.350000381469727,8.800000190734863,2216100.0
2009-04-07,8.399999618530273,8.520000457763672,8.300000190734863,8.369999885559082,2469400.0
2009-04-08,8.800000190734863,8.800000190734863,8.40999984741211,8.479999542236328,3783000.0
2009-04-09,9.220000267028809,9.25,8.90999984741211,8.979999542236328,4933700.0
2009-04-13,8.920000076293945,9.100000381469727,8.569999694824219,9.100000381469727,3643800.0
2009-04-14,8.949999809265137,9.119999885559082,8.779999732971191,9.0,3285200.0
2009-04-15,8.859999656677246,8.9399995803833,8.649999618530273,8.899999618530273,3293300.0
2009-04-16,8.970000267028809,9.300000190734863,8.670000076293945,9.069999694824219,6513100.0
2009-04-17,9.010000228881836,9.15999984741211,8.699999809265137,8.989999771118164,3273000.0
2009-04-20,8.779999732971191,8.970000267028809,8.619999885559082,8.8100004196167,3804600.0
2009-04-21,8.829999923706055,8.869999885559082,8.569999694824219,8.729999542236328,2743600.0
2009-04-22,8.789999961853027,9.180000305175781,8.640000343322754,8.680000305175781,3762000.0
2009-04-23,9.25,9.319999694824219,8.449999809265137,8.800000190734863,9203700.0
2009-04-24,8.479999542236328,8.949999809265137,7.849999904632568,8.920000076293945,13449400.0
2009-04-27,8.449999809265137,8.75,8.229999542236328,8.369999885559082,5586400.0
2009-04-28,8.020000457763672,8.40999984741211,7.920000076293945,8.40999984741211,6647200.0
2009-04-29,8.510000228881836,8.670000076293945,8.020000457763672,8.289999961853027,6182800.0
2009-04-30,8.84000015258789,9.170000076293945,8.460000038146973,8.529999732971191,6987400.0
2009-05-01,9.220000267028809,9.5,8.899999618530273,9.210000038146973,5702300.0
2009-05-04,9.720000267028809,9.859999656677246,9.390000343322754,9.550000190734863,5725800.0
2009-05-05,9.819999694824219,9.899999618530273,9.520000457763672,9.75,3753600.0
2009-05-06,9.770000457763672,9.9399995803833,9.710000038146973,9.850000381469727,3882900.0
2009-05-07,9.1899995803833,9.770000457763672,8.970000267028809,9.75,6388100.0
2009-05-08,9.050000190734863,9.420000076293945,8.710000038146973,9.3100004196167,3606800.0
2009-05-11,9.010000228881836,9.350000381469727,8.800000190734863,9.079999923706055,2672000.0
2009-05-12,8.470000267028809,9.039999961853027,8.350000381469727,9.020000457763672,5315400.0
2009-05-13,8.210000038146973,8.65999984741211,8.210000038146973,8.34000015258789,4691500.0
2009-05-14,8.600000381469727,8.75,8.199999809265137,8.229999542236328,3191100.0
2009-05-15,8.760000228881836,8.890000343322754,8.649999618530273,8.649999618530273,3466100.0
2009-05-18,9.029999732971191,9.119999885559082,8.760000228881836,8.90999984741211,2592400.0
2009-05-19,9.0600004196167,9.260000228881836,8.930000305175781,9.119999885559082,2814600.0
2009-05-20,8.970000267028809,9.319999694824219,8.949999809265137,9.149999618530273,2042400.0
2009-05-21,8.850000381469727,9.050000190734863,8.619999885559082,8.979999542236328,2815900.0
2009-05-22,8.680000305175781,8.930000305175781,8.640000343322754,8.869999885559082,1500400.0
2009-05-26,9.020000457763672,9.050000190734863,8.600000381469727,8.640000343322754,3807500.0
2009-05-27,9.079999923706055,9.520000457763672,8.979999542236328,9.0600004196167,4312800.0
2009-05-28,9.220000267028809,9.34000015258789,8.899999618530273,9.170000076293945,2690000.0
2009-05-29,9.529999732971191,9.640000343322754,9.25,9.279999732971191,4456500.0
2009-06-01,9.899999618530273,10.029999732971191,9.569999694824219,9.6899995803833,3610300.0
2009-06-02,9.779999732971191,10.079999923706055,9.609999656677246,9.829999923706055,4120000.0
2009-06-03,9.479999542236328,9.779999732971191,9.319999694824219,9.770000457763672,2617800.0
2009-06-04,9.880000114440918,9.930000305175781,9.5,9.520000457763672,2826000.0
2009-06-05,9.8100004196167,10.010000228881836,9.649999618530273,10.0,2057800.0
2009-06-08,9.739999771118164,9.8100004196167,9.470000267028809,9.710000038146973,2404200.0
2009-06-09,10.180000305175781,10.34000015258789,9.84000015258789,9.899999618530273,3743400.0
2009-06-10,10.229999542236328,10.369999885559082,9.949999809265137,10.329999923706055,3368700.0
2009-06-11,10.5,10.65999984741211,10.229999542236328,10.300000190734863,4624000.0
2009-06-12,10.260000228881836,10.380000114440918,9.960000038146973,10.34000015258789,3735300.0
2009-06-15,10.050000190734863,10.180000305175781,9.880000114440918,10.069999694824219,1969000.0
2009-06-16,9.710000038146973,10.079999923706055,9.550000190734863,10.029999732971191,6210900.0
2009-06-17,9.819999694824219,10.109999656677246,9.4399995803833,9.680000305175781,5171700.0
2009-06-18,9.729999542236328,9.960000038146973,9.569999694824219,9.779999732971191,2771000.0
2009-06-19,9.680000305175781,9.960000038146973,9.630000114440918,9.899999618530273,2399300.0
2009-06-22,9.25,9.6899995803833,9.25,9.65999984741211,2468900.0
2009-06-23,9.59000015258789,9.6899995803833,9.119999885559082,9.279999732971191,4035200.0
2009-06-24,9.920000076293945,9.970000267028809,9.59000015258789,9.649999618530273,2960200.0
2009-06-25,9.979999542236328,10.149999618530273,9.779999732971191,9.859999656677246,2507700.0
2009-06-26,10.020000457763672,10.130000114440918,9.859999656677246,9.960000038146973,4501100.0
2009-06-29,9.970000267028809,10.020000457763672,9.720000267028809,9.930000305175781,4778300.0
2009-06-30,9.789999961853027,10.0600004196167,9.640000343322754,9.989999771118164,3768000.0
2009-07-01,10.039999961853027,10.270000457763672,9.850000381469727,9.890000343322754,2952400.0
2009-07-02,10.100000381469727,10.199999809265137,9.729999542236328,9.829999923706055,4226900.0
2009-07-06,9.84000015258789,10.100000381469727,9.600000381469727,10.100000381469727,2710300.0
2009-07-07,9.5,10.010000228881836,9.5,9.850000381469727,2440400.0
2009-07-08,9.979999542236328,10.050000190734863,9.649999618530273,9.890000343322754,6155400.0
2009-07-09,10.15999984741211,10.380000114440918,10.039999961853027,10.149999618530273,4114100.0
2009-07-10,10.319999694824219,10.420000076293945,10.0,10.140000343322754,4326000.0
2009-07-13,10.59000015258789,10.59000015258789,10.09000015258789,10.380000114440918,2759100.0
2009-07-14,10.550000190734863,10.619999885559082,10.40999984741211,10.5,2004500.0
2009-07-15,11.25,11.25,10.84000015258789,10.890000343322754,4395900.0
2009-07-16,11.029999732971191,11.180000305175781,10.760000228881836,11.180000305175781,4619300.0
2009-07-17,11.329999923706055,11.390000343322754,10.5,11.050000190734863,2412700.0
2009-07-20,11.529999732971191,11.600000381469727,11.199999809265137,11.390000343322754,3611300.0
2009-07-21,11.300000190734863,11.59000015258789,11.09000015258789,11.59000015258789,3925900.0
2009-07-22,11.680000305175781,11.739999771118164,11.300000190734863,11.300000190734863,6200800.0
2009-07-23,12.300000190734863,12.3100004196167,11.420000076293945,11.680000305175781,7300900.0
2009-07-24,12.069999694824219,12.09000015258789,11.630000114440918,11.850000381469727,3678500.0
2009-07-27,12.079999923706055,12.149999618530273,11.850000381469727,12.020000457763672,2861600.0
2009-07-28,11.949999809265137,12.050000190734863,11.699999809265137,11.890000343322754,3209700.0
2009-07-29,12.0600004196167,12.199999809265137,11.619999885559082,11.760000228881836,3331800.0
2009-07-30,12.170000076293945,12.75,12.079999923706055,12.199999809265137,4569100.0
2009-07-31,12.079999923706055,12.300000190734863,11.880000114440918,12.020000457763672,3513500.0
2009-08-03,11.970000267028809,12.380000114440918,11.90999984741211,12.210000038146973,5786800.0
2009-08-04,11.960000038146973,12.050000190734863,11.880000114440918,11.899999618530273,4206900.0
2009-08-05,11.550000190734863,12.0,11.40999984741211,12.0,5499500.0
2009-08-06,11.3100004196167,11.6899995803833,11.199999809265137,11.5600004196167,3822800.0
2009-08-07,11.229999542236328,11.550000190734863,11.180000305175781,11.539999961853027,3763700.0
2009-08-10,11.149999618530273,11.260000228881836,11.050000190734863,11.149999618530273,2756000.0
2009-08-11,11.039999961853027,11.25,10.859999656677246,11.079999923706055,3296800.0
2009-08-12,11.239999771118164,11.449999809265137,11.079999923706055,11.149999618530273,4853300.0
2009-08-13,11.369999885559082,11.479999542236328,11.199999809265137,11.369999885559082,5556900.0
2009-08-14,11.149999618530273,11.399999618530273,11.010000228881836,11.369999885559082,4154700.0
2009-08-17,10.899999618530273,10.989999771118164,10.800000190734863,10.920000076293945,5718200.0
2009-08-18,11.050000190734863,11.149999618530273,10.960000038146973,11.010000228881836,7870200.0
2009-08-19,11.0,11.0600004196167,10.680000305175781,10.829999923706055,3345100.0
2009-08-20,11.510000228881836,11.59000015258789,10.930000305175781,10.930000305175781,5624300.0
2009-08-21,12.0600004196167,12.079999923706055,11.529999732971191,11.699999809265137,6005000.0
2009-08-24,12.050000190734863,12.319999694824219,11.989999771118164,12.1899995803833,4540400.0
2009-08-25,12.239999771118164,12.399999618530273,12.050000190734863,12.100000381469727,3647800.0
2009-08-26,11.949999809265137,12.359999656677246,11.8100004196167,12.1899995803833,6487100.0
2009-08-27,11.819999694824219,11.979999542236328,11.600000381469727,11.789999961853027,8145800.0
2009-08-28,12.079999923706055,12.229999542236328,11.859999656677246,11.90999984741211,4028200.0
2009-08-31,11.630000114440918,12.020000457763672,11.569999694824219,12.020000457763672,4429600.0
2009-09-01,11.319999694824219,12.010000228881836,11.270000457763672,11.630000114440918,5703600.0
2009-09-02,11.319999694824219,11.619999885559082,11.25,11.260000228881836,5609400.0
2009-09-03,11.949999809265137,12.020000457763672,11.420000076293945,11.420000076293945,7636500.0
2009-09-04,12.399999618530273,12.470000267028809,11.859999656677246,11.899999618530273,4645500.0
2009-09-08,12.6899995803833,12.729999542236328,12.380000114440918,12.619999885559082,4239600.0
2009-09-09,12.75,13.109999656677246,12.619999885559082,12.899999618530273,7506900.0
2009-09-10,14.279999732971191,14.380000114440918,13.3100004196167,13.449999809265137,19305100.0
2009-09-11,13.880000114440918,14.579999923706055,13.699999809265137,14.569999694824219,9719200.0
2009-09-14,13.859999656677246,14.050000190734863,13.729999542236328,13.739999771118164,4266200.0
2009-09-15,13.739999771118164,13.890000343322754,13.609999656677246,13.869999885559082,4263400.0
2009-09-16,13.800000190734863,13.949999809265137,13.550000190734863,13.949999809265137,5046900.0
2009-09-17,13.59000015258789,14.010000228881836,13.5600004196167,13.979999542236328,4905400.0
2009-09-18,13.5600004196167,13.779999732971191,13.420000076293945,13.59000015258789,4503900.0
2009-09-21,13.949999809265137,14.1899995803833,13.489999771118164,13.5,5134600.0
2009-09-22,13.869999885559082,14.180000305175781,13.859999656677246,14.180000305175781,2854700.0
2009-09-23,13.65999984741211,14.050000190734863,13.619999885559082,13.890000343322754,4311000.0
2009-09-24,13.220000267028809,13.949999809265137,13.109999656677246,13.75,5262800.0
2009-09-25,12.9399995803833,13.210000038146973,12.819999694824219,13.029999732971191,5501800.0
2009-09-28,13.229999542236328,13.479999542236328,13.020000457763672,13.050000190734863,2992400.0
2009-09-29,13.0,13.479999542236328,12.989999771118164,13.279999732971191,2970800.0
2009-09-30,13.239999771118164,13.4399995803833,13.0,13.0,4559000.0
2009-10-01,12.149999618530273,13.279999732971191,12.130000114440918,13.25,10274900.0
2009-10-02,11.899999618530273,12.25,11.800000190734863,11.949999809265137,9023900.0
2009-10-05,11.989999771118164,12.180000305175781,11.6899995803833,12.020000457763672,5971900.0
2009-10-06,12.34000015258789,12.520000457763672,12.149999618530273,12.239999771118164,5336200.0
2009-10-07,12.010000228881836,12.300000190734863,11.899999618530273,12.229999542236328,4629300.0
2009-10-08,11.8100004196167,12.199999809265137,11.65999984741211,12.180000305175781,5299600.0
2009-10-09,12.40999984741211,12.430000305175781,11.779999732971191,11.8100004196167,8246100.0
2009-10-12,12.220000267028809,12.6899995803833,12.149999618530273,12.510000228881836,4345800.0
2009-10-13,12.039999961853027,12.319999694824219,12.0,12.180000305175781,3194800.0
2009-10-14,12.489999771118164,12.550000190734863,12.149999618530273,12.399999618530273,7216300.0
2009-10-15,11.989999771118164,12.350000381469727,11.920000076293945,12.329999923706055,5669300.0
2009-10-16,11.470000267028809,11.880000114440918,11.180000305175781,11.869999885559082,7554600.0
2009-10-19,11.65999984741211,11.779999732971191,11.369999885559082,11.65999984741211,3654600.0
2009-10-20,11.90999984741211,12.239999771118164,11.819999694824219,11.960000038146973,7833400.0
2009-10-21,11.640000343322754,12.050000190734863,11.619999885559082,12.0,4676900.0
2009-10-22,11.140000343322754,11.279999732971191,10.699999809265137,11.220000267028809,14616700.0
2009-10-23,10.989999771118164,11.390000343322754,10.890000343322754,11.350000381469727,5974500.0
2009-10-26,10.670000076293945,11.199999809265137,10.569999694824219,11.0,5304200.0
2009-10-27,10.369999885559082,10.720000267028809,10.15999984741211,10.619999885559082,7064000.0
2009-10-28,10.270000457763672,10.770000457763672,10.149999618530273,10.369999885559082,6977700.0
2009-10-29,10.449999809265137,10.600000381469727,10.34000015258789,10.40999984741211,4395300.0
2009-10-30,10.430000305175781,10.789999961853027,10.25,10.420000076293945,7736900.0
2009-11-02,10.319999694824219,10.5600004196167,10.050000190734863,10.489999771118164,5907500.0
2009-11-03,10.40999984741211,10.430000305175781,10.050000190734863,10.199999809265137,3533600.0
2009-11-04,10.329999923706055,10.739999771118164,10.319999694824219,10.680000305175781,4401000.0
2009-11-05,10.970000267028809,11.0600004196167,10.460000038146973,10.65999984741211,8339000.0
2009-11-06,12.010000228881836,12.119999885559082,11.279999732971191,11.300000190734863,21058700.0
2009-11-09,12.220000267028809,12.5,12.109999656677246,12.25,7174800.0
2009-11-10,12.069999694824219,12.279999732971191,11.90999984741211,12.119999885559082,4474100.0
2009-11-11,12.170000076293945,12.539999961853027,12.069999694824219,12.199999809265137,5938200.0
2009-11-12,12.020000457763672,12.369999885559082,11.960000038146973,12.079999923706055,3163100.0
2009-11-13,12.079999923706055,12.149999618530273,11.850000381469727,12.020000457763672,2984700.0
2009-11-16,12.40999984741211,12.550000190734863,12.149999618530273,12.1899995803833,4654300.0
2009-11-17,12.510000228881836,12.520000457763672,12.300000190734863,12.329999923706055,2560200.0
2009-11-18,12.5600004196167,12.600000381469727,12.399999618530273,12.470000267028809,3950100.0
2009-11-19,12.229999542236328,12.380000114440918,11.899999618530273,12.34000015258789,5476300.0
2009-11-20,12.149999618530273,12.229999542236328,11.979999542236328,12.149999618530273,3852800.0
2009-11-23,12.430000305175781,12.550000190734863,12.220000267028809,12.40999984741211,4670200.0
2009-11-24,12.520000457763672,12.59000015258789,12.369999885559082,12.399999618530273,3852900.0
2009-11-25,12.529999732971191,12.729999542236328,12.479999542236328,12.579999923706055,2955700.0
2009-11-27,12.260000228881836,12.399999618530273,12.010000228881836,12.0600004196167,1979200.0
2009-11-30,12.3100004196167,12.329999923706055,11.930000305175781,12.210000038146973,3556800.0
2009-12-01,13.15999984741211,13.1899995803833,12.390000343322754,12.4399995803833,8703600.0
2009-12-02,13.40999984741211,13.65999984741211,13.050000190734863,13.199999809265137,7819700.0
2009-12-03,13.420000076293945,13.829999923706055,13.3100004196167,13.4399995803833,4772600.0
2009-12-04,13.649999618530273,13.920000076293945,13.140000343322754,13.630000114440918,6791400.0
2009-12-07,13.84000015258789,14.069999694824219,13.600000381469727,13.600000381469727,5474800.0
2009-12-08,13.760000228881836,13.979999542236328,13.640000343322754,13.8100004196167,3716800.0
2009-12-09,14.029999732971191,14.039999961853027,13.670000076293945,13.739999771118164,4262600.0
2009-12-10,13.720000267028809,14.1899995803833,13.680000305175781,14.0,3858600.0
2009-12-11,13.65999984741211,13.899999618530273,13.520000457763672,13.770000457763672,3307600.0
2009-12-14,14.029999732971191,14.039999961853027,13.649999618530273,13.770000457763672,2369600.0
2009-12-15,13.520000457763672,14.079999923706055,13.479999542236328,13.960000038146973,4935800.0
2009-12-16,13.970000267028809,14.09000015258789,13.600000381469727,13.600000381469727,3648600.0
2009-12-17,13.520000457763672,13.979999542236328,13.510000228881836,13.9399995803833,3473200.0
2009-12-18,13.949999809265137,13.989999771118164,13.720000267028809,13.850000381469727,5628400.0
2009-12-21,14.199999809265137,14.329999923706055,14.039999961853027,14.0600004196167,3159400.0
2009-12-22,14.140000343322754,14.390000343322754,14.079999923706055,14.25,2211500.0
2009-12-23,14.199999809265137,14.369999885559082,14.050000190734863,14.260000228881836,2044200.0
2009-12-24,14.270000457763672,14.3100004196167,14.180000305175781,14.199999809265137,420700.0
2009-12-28,14.079999923706055,14.300000190734863,13.899999618530273,14.279999732971191,1532200.0
2009-12-29,14.109999656677246,14.149999618530273,13.850000381469727,14.069999694824219,1924200.0
2009-12-30,14.300000190734863,14.300000190734863,13.979999542236328,14.130000114440918,2032700.0
2009-12-31,14.1899995803833,14.449999809265137,14.170000076293945,14.270000457763672,2777400.0
2010-01-04,14.819999694824219,14.899999618530273,14.420000076293945,14.449999809265137,4911500.0
2010-01-05,15.050000190734863,15.069999694824219,14.699999809265137,14.890000343322754,5108700.0
2010-01-06,14.90999984741211,15.1899995803833,14.859999656677246,14.960000038146973,3638100.0
2010-01-07,14.739999771118164,14.930000305175781,14.529999732971191,14.819999694824219,2857300.0
2010-01-08,15.0,15.079999923706055,14.75,14.930000305175781,3073600.0
2010-01-11,15.010000228881836,15.15999984741211,14.899999618530273,15.010000228881836,2700400.0
2010-01-12,14.710000038146973,14.859999656677246,14.539999961853027,14.8100004196167,3067800.0
2010-01-13,15.050000190734863,15.09000015258789,14.5,14.729999542236328,4605800.0
2010-01-14,15.329999923706055,15.619999885559082,15.079999923706055,15.210000038146973,5782600.0
2010-01-15,14.779999732971191,15.420000076293945,14.729999542236328,15.239999771118164,5321400.0
2010-01-19,14.859999656677246,15.100000381469727,14.789999961853027,15.039999961853027,4660900.0
2010-01-20,14.710000038146973,14.989999771118164,14.529999732971191,14.949999809265137,6881200.0
2010-01-21,14.5,14.880000114440918,13.949999809265137,14.539999961853027,13939800.0
2010-01-22,13.8100004196167,14.539999961853027,13.739999771118164,14.390000343322754,10509100.0
2010-01-25,13.949999809265137,14.109999656677246,13.75,13.890000343322754,3026600.0
2010-01-26,13.369999885559082,13.880000114440918,13.270000457763672,13.880000114440918,7473900.0
2010-01-27,13.5600004196167,13.680000305175781,13.199999809265137,13.34000015258789,3802600.0
2010-01-28,13.239999771118164,13.819999694824219,12.880000114440918,13.779999732971191,7522300.0
2010-01-29,12.6899995803833,13.569999694824219,12.640000343322754,13.420000076293945,6065900.0
2010-02-01,13.239999771118164,13.350000381469727,12.649999618530273,12.670000076293945,5537600.0
2010-02-02,13.680000305175781,13.859999656677246,13.40999984741211,13.5,7371300.0
2010-02-03,13.770000457763672,13.989999771118164,13.579999923706055,13.680000305175781,4170800.0
2010-02-04,13.390000343322754,13.65999984741211,13.229999542236328,13.630000114440918,7246700.0
2010-02-05,13.479999542236328,13.630000114440918,13.100000381469727,13.380000114440918,6419200.0
2010-02-08,13.510000228881836,13.779999732971191,13.329999923706055,13.609999656677246,3650700.0
2010-02-09,13.760000228881836,13.890000343322754,13.529999732971191,13.699999809265137,5078800.0
2010-02-10,13.75,14.029999732971191,13.6899995803833,13.75,5137100.0
2010-02-11,13.890000343322754,13.979999542236328,13.5,13.729999542236328,3951800.0
2010-02-12,13.869999885559082,14.079999923706055,13.25,13.640000343322754,4896000.0
2010-02-16,14.119999885559082,14.130000114440918,13.729999542236328,14.100000381469727,3488000.0
2010-02-17,14.319999694824219,14.319999694824219,14.100000381469727,14.1899995803833,3679200.0
2010-02-18,14.630000114440918,14.640000343322754,14.140000343322754,14.1899995803833,3336800.0
2010-02-19,14.579999923706055,14.729999542236328,14.380000114440918,14.609999656677246,3251200.0
2010-02-22,15.289999961853027,15.399999618530273,14.9399995803833,15.0,8725200.0
2010-02-23,14.75,15.260000228881836,14.600000381469727,15.220000267028809,5876300.0
2010-02-24,15.199999809265137,15.210000038146973,14.84000015258789,14.920000076293945,7070200.0
2010-02-25,14.970000267028809,15.020000457763672,14.449999809265137,14.710000038146973,7126300.0
2010-02-26,15.270000457763672,15.300000190734863,14.869999885559082,15.109999656677246,5891800.0
2010-03-01,15.670000076293945,15.75,15.0,15.25,9255200.0
2010-03-02,15.760000228881836,16.040000915527344,15.6899995803833,15.850000381469727,6330300.0
2010-03-03,15.539999961853027,16.149999618530273,15.520000457763672,15.84000015258789,4820000.0
2010-03-04,15.520000457763672,15.75,15.350000381469727,15.649999618530273,2771700.0
2010-03-05,15.770000457763672,15.829999923706055,15.449999809265137,15.59000015258789,3047900.0
2010-03-08,15.920000076293945,15.989999771118164,15.699999809265137,15.859999656677246,3434100.0
2010-03-09,15.800000190734863,16.059999465942383,15.729999542236328,15.90999984741211,4293600.0
2010-03-10,15.75,15.9399995803833,15.630000114440918,15.8100004196167,4337600.0
2010-03-11,15.630000114440918,15.6899995803833,15.279999732971191,15.670000076293945,4857500.0
2010-03-12,15.359999656677246,15.649999618530273,15.279999732971191,15.649999618530273,3314200.0
2010-03-15,15.359999656677246,15.40999984741211,15.149999618530273,15.359999656677246,4262300.0
2010-03-16,15.670000076293945,15.770000457763672,15.319999694824219,15.329999923706055,3857800.0
2010-03-17,16.09000015258789,16.280000686645508,15.75,15.779999732971191,4792800.0
2010-03-18,15.819999694824219,16.18000030517578,15.75,16.18000030517578,2665300.0
2010-03-19,15.319999694824219,15.829999923706055,15.239999771118164,15.829999923706055,4935100.0
2010-03-22,15.6899995803833,15.739999771118164,15.149999618530273,15.180000305175781,4799400.0
2010-03-23,16.40999984741211,16.549999237060547,15.789999961853027,15.8100004196167,6734000.0
2010-03-24,16.049999237060547,16.399999618530273,16.010000228881836,16.31999969482422,5484000.0
2010-03-25,16.31999969482422,16.600000381469727,16.219999313354492,16.299999237060547,5555200.0
2010-03-26,15.960000038146973,16.549999237060547,15.819999694824219,16.399999618530273,5554900.0
2010-03-29,15.779999732971191,16.170000076293945,15.65999984741211,16.010000228881836,3855800.0
2010-03-30,16.030000686645508,16.06999969482422,15.729999542236328,15.850000381469727,3337600.0
2010-03-31,15.600000381469727,16.030000686645508,15.59000015258789,15.899999618530273,4687600.0
2010-04-01,15.489999771118164,15.949999809265137,15.34000015258789,15.699999809265137,4367200.0
2010-04-05,15.979999542236328,16.0,15.619999885559082,15.630000114440918,2694900.0
2010-04-06,15.899999618530273,15.989999771118164,15.75,15.890000343322754,2079100.0
2010-04-07,15.739999771118164,15.920000076293945,15.600000381469727,15.850000381469727,5358000.0
2010-04-08,15.59000015258789,15.649999618530273,15.399999618530273,15.630000114440918,3154500.0
2010-04-09,15.75,15.770000457763672,15.539999961853027,15.65999984741211,2415500.0
2010-04-12,15.800000190734863,15.920000076293945,15.65999984741211,15.859999656677246,3258000.0
2010-04-13,15.90999984741211,15.9399995803833,15.670000076293945,15.699999809265137,4582200.0
2010-04-14,16.280000686645508,16.440000534057617,15.920000076293945,15.989999771118164,4691700.0
2010-04-15,16.420000076293945,16.549999237060547,16.190000534057617,16.260000228881836,3364900.0
2010-04-16,16.15999984741211,16.360000610351562,15.800000190734863,16.360000610351562,3588200.0
2010-04-19,15.8100004196167,16.100000381469727,15.449999809265137,16.09000015258789,4244600.0
2010-04-20,16.0,16.100000381469727,15.710000038146973,15.90999984741211,2980500.0
2010-04-21,15.930000305175781,16.399999618530273,15.739999771118164,16.309999465942383,3782100.0
2010-04-22,15.649999618530273,15.710000038146973,15.3100004196167,15.619999885559082,8797100.0
2010-04-23,15.550000190734863,15.760000228881836,15.420000076293945,15.600000381469727,5030200.0
2010-04-26,15.75,16.0,15.550000190734863,15.550000190734863,4594900.0
2010-04-27,15.420000076293945,15.859999656677246,15.40999984741211,15.65999984741211,4399100.0
2010-04-28,15.720000267028809,15.84000015258789,15.369999885559082,15.600000381469727,4919900.0
2010-04-29,16.239999771118164,16.239999771118164,15.729999542236328,15.930000305175781,7316300.0
2010-04-30,16.829999923706055,18.139999389648438,16.75,18.059999465942383,21678700.0
2010-05-03,17.440000534057617,17.709999084472656,17.149999618530273,17.450000762939453,7328000.0
2010-05-04,16.799999237060547,17.3700008392334,16.729999542236328,17.3700008392334,7425000.0
2010-05-05,16.43000030517578,16.809999465942383,15.949999809265137,16.5,7079000.0
2010-05-06,15.529999732971191,16.600000381469727,14.40999984741211,16.299999237060547,8939500.0
2010-05-07,15.010000228881836,15.489999771118164,14.270000457763672,15.229999542236328,10380000.0
2010-05-10,15.779999732971191,16.040000915527344,15.029999732971191,15.8100004196167,4968400.0
2010-05-11,15.680000305175781,16.06999969482422,15.319999694824219,15.680000305175781,5869700.0
2010-05-12,16.030000686645508,16.1200008392334,15.699999809265137,15.710000038146973,4151900.0
2010-05-13,15.760000228881836,16.229999542236328,15.65999984741211,15.9399995803833,4451100.0
2010-05-14,15.59000015258789,15.800000190734863,15.119999885559082,15.640000343322754,5483800.0
2010-05-17,15.319999694824219,15.680000305175781,14.899999618530273,15.59000015258789,6500200.0
2010-05-18,14.520000457763672,15.550000190734863,14.3100004196167,15.510000228881836,10608700.0
2010-05-19,14.6899995803833,14.829999923706055,14.180000305175781,14.399999618530273,5889500.0
2010-05-20,14.229999542236328,14.649999618530273,13.90999984741211,14.319999694824219,9158900.0
2010-05-21,14.579999923706055,14.899999618530273,13.75,13.90999984741211,6448000.0
2010-05-24,14.899999618530273,15.319999694824219,14.779999732971191,14.9399995803833,8164600.0
2010-05-25,14.90999984741211,14.949999809265137,14.09000015258789,14.449999809265137,6587100.0
2010-05-26,15.020000457763672,15.649999618530273,14.949999809265137,15.420000076293945,7504600.0
2010-05-27,16.1200008392334,16.139999389648438,15.369999885559082,15.479999542236328,16231300.0
2010-05-28,15.930000305175781,16.229999542236328,15.789999961853027,16.15999984741211,7148500.0
2010-06-01,15.710000038146973,16.329999923706055,15.699999809265137,15.829999923706055,5054600.0
2010-06-02,16.610000610351562,16.610000610351562,15.739999771118164,15.800000190734863,7625600.0
2010-06-03,16.780000686645508,16.850000381469727,16.43000030517578,16.6200008392334,5260300.0
2010-06-04,16.06999969482422,16.829999923706055,15.979999542236328,16.399999618530273,6100600.0
2010-06-07,15.460000038146973,16.270000457763672,15.359999656677246,16.1200008392334,5404700.0
2010-06-08,15.479999542236328,15.84000015258789,15.140000343322754,15.529999732971191,4863700.0
2010-06-09,15.289999961853027,15.930000305175781,15.180000305175781,15.600000381469727,5070100.0
2010-06-10,15.789999961853027,15.869999885559082,15.350000381469727,15.520000457763672,3970000.0
2010-06-11,16.309999465942383,16.34000015258789,15.460000038146973,15.510000228881836,5719900.0
2010-06-14,16.43000030517578,16.799999237060547,16.389999389648438,16.520000457763672,6149200.0
2010-06-15,17.239999771118164,17.290000915527344,16.520000457763672,16.59000015258789,5265900.0
2010-06-16,17.170000076293945,17.290000915527344,16.31999969482422,16.700000762939453,7764800.0
2010-06-17,17.700000762939453,17.739999771118164,16.959999084472656,17.219999313354492,10301400.0
2010-06-18,17.8799991607666,18.18000030517578,17.739999771118164,17.770000457763672,8964600.0
2010-06-21,17.489999771118164,18.34000015258789,17.389999389648438,18.219999313354492,6970000.0
2010-06-22,17.360000610351562,18.010000228881836,17.290000915527344,17.579999923706055,6767600.0
2010-06-23,17.6200008392334,17.81999969482422,17.059999465942383,17.469999313354492,5239900.0
2010-06-24,17.09000015258789,17.739999771118164,16.979999542236328,17.739999771118164,6512200.0
2010-06-25,17.59000015258789,17.940000534057617,16.950000762939453,17.149999618530273,29527000.0
2010-06-28,17.90999984741211,18.190000534057617,17.34000015258789,17.770000457763672,6055600.0
2010-06-29,17.010000228881836,17.420000076293945,16.84000015258789,17.389999389648438,6127100.0
2010-06-30,16.790000915527344,17.600000381469727,16.739999771118164,17.010000228881836,7731600.0
2010-07-01,16.690000534057617,17.010000228881836,16.100000381469727,16.860000610351562,8560200.0
2010-07-02,16.639999389648438,16.81999969482422,16.299999237060547,16.780000686645508,3119800.0
2010-07-06,16.329999923706055,17.139999389648438,16.139999389648438,16.899999618530273,5926300.0
2010-07-07,17.290000915527344,17.350000381469727,16.170000076293945,16.260000228881836,5707700.0
2010-07-08,17.149999618530273,17.520000457763672,16.81999969482422,17.399999618530273,3776800.0
2010-07-09,17.25,17.34000015258789,16.84000015258789,16.950000762939453,3325400.0
2010-07-12,17.200000762939453,17.489999771118164,16.899999618530273,17.190000534057617,3492900.0
2010-07-13,17.540000915527344,17.600000381469727,17.149999618530273,17.420000076293945,4753500.0
2010-07-14,17.6299991607666,17.860000610351562,17.450000762939453,17.709999084472656,3503600.0
2010-07-15,17.559999465942383,17.760000228881836,17.299999237060547,17.65999984741211,3430800.0
2010-07-16,17.030000686645508,17.479999542236328,16.950000762939453,17.479999542236328,4612500.0
2010-07-19,17.329999923706055,17.399999618530273,16.90999984741211,17.170000076293945,3691100.0
2010-07-20,17.09000015258789,17.239999771118164,16.600000381469727,16.979999542236328,6898400.0
2010-07-21,17.209999084472656,17.610000610351562,17.0,17.5,7496800.0
2010-07-22,18.049999237060547,18.170000076293945,17.510000228881836,17.549999237060547,7783800.0
2010-07-23,18.75,18.989999771118164,17.719999313354492,17.770000457763672,12349300.0
2010-07-26,19.1299991607666,19.239999771118164,18.65999984741211,18.700000762939453,29016700.0
2010-07-27,18.8799991607666,19.290000915527344,18.780000686645508,19.290000915527344,5932600.0
2010-07-28,18.719999313354492,19.110000610351562,18.59000015258789,18.799999237060547,5443600.0
2010-07-29,18.100000381469727,18.889999389648438,17.829999923706055,18.889999389648438,8215600.0
2010-07-30,17.530000686645508,17.950000762939453,17.329999923706055,17.84000015258789,10213000.0
2010-08-02,18.09000015258789,18.260000228881836,17.549999237060547,17.799999237060547,5250100.0
2010-08-03,17.8700008392334,18.059999465942383,17.719999313354492,18.040000915527344,2745200.0
2010-08-04,18.170000076293945,18.209999084472656,17.81999969482422,18.06999969482422,4449700.0
2010-08-05,17.8799991607666,18.270000457763672,17.84000015258789,18.229999542236328,3878000.0
2010-08-06,18.299999237060547,18.350000381469727,17.6299991607666,17.700000762939453,4804000.0
2010-08-09,18.329999923706055,18.510000228881836,18.270000457763672,18.420000076293945,3674100.0
2010-08-10,17.93000030517578,18.09000015258789,17.709999084472656,18.06999969482422,3393400.0
2010-08-11,17.290000915527344,17.600000381469727,16.899999618530273,17.559999465942383,5329300.0
2010-08-12,17.34000015258789,17.549999237060547,16.709999084472656,16.969999313354492,5291100.0
2010-08-13,17.049999237060547,17.600000381469727,17.040000915527344,17.239999771118164,2789700.0
2010-08-16,17.1299991607666,17.360000610351562,16.860000610351562,17.010000228881836,3250200.0
2010-08-17,17.489999771118164,17.799999237060547,17.209999084472656,17.280000686645508,3580400.0
2010-08-18,17.780000686645508,17.920000076293945,17.389999389648438,17.520000457763672,2949400.0
2010-08-19,17.559999465942383,17.950000762939453,17.3799991607666,17.690000534057617,2677900.0
2010-08-20,17.68000030517578,17.809999465942383,17.450000762939453,17.559999465942383,2137600.0
2010-08-23,17.25,17.920000076293945,17.219999313354492,17.75,2653500.0
2010-08-24,17.280000686645508,17.489999771118164,16.540000915527344,16.940000534057617,5301700.0
2010-08-25,17.170000076293945,17.299999237060547,16.860000610351562,17.040000915527344,5922300.0
2010-08-26,17.31999969482422,17.350000381469727,16.989999771118164,17.219999313354492,5395500.0
2010-08-27,18.389999389648438,18.450000762939453,17.200000762939453,17.5,8361800.0
2010-08-30,17.790000915527344,18.5,17.790000915527344,18.260000228881836,3368200.0
2010-08-31,17.81999969482422,18.1200008392334,17.549999237060547,17.690000534057617,4499100.0
2010-09-01,18.270000457763672,18.479999542236328,18.139999389648438,18.229999542236328,4046700.0
2010-09-02,18.450000762939453,18.579999923706055,18.200000762939453,18.239999771118164,3430100.0
2010-09-03,18.8799991607666,18.969999313354492,18.459999084472656,18.729999542236328,3595000.0
2010-09-07,18.540000915527344,18.81999969482422,18.479999542236328,18.81999969482422,3039200.0
2010-09-08,18.760000228881836,18.790000915527344,18.420000076293945,18.59000015258789,3132000.0
2010-09-09,18.799999237060547,19.0,18.579999923706055,18.920000076293945,3069600.0
2010-09-10,18.34000015258789,18.829999923706055,18.079999923706055,18.799999237060547,3688100.0
2010-09-13,18.790000915527344,18.860000610351562,18.5,18.520000457763672,3205800.0
2010-09-14,19.170000076293945,19.239999771118164,18.3799991607666,18.790000915527344,4415700.0
2010-09-15,19.260000228881836,19.40999984741211,18.950000762939453,19.059999465942383,4596200.0
2010-09-16,19.43000030517578,19.489999771118164,19.100000381469727,19.239999771118164,2730500.0
2010-09-17,19.700000762939453,19.920000076293945,19.639999389648438,19.649999618530273,6082300.0
2010-09-20,19.790000915527344,19.950000762939453,19.559999465942383,19.719999313354492,5097200.0
2010-09-21,19.75,19.989999771118164,19.15999984741211,19.670000076293945,9720000.0
2010-09-22,19.90999984741211,19.989999771118164,19.469999313354492,19.770000457763672,5933800.0
2010-09-23,19.969999313354492,20.649999618530273,19.6299991607666,19.739999771118164,5818000.0
2010-09-24,20.850000381469727,20.8700008392334,20.280000686645508,20.280000686645508,4286600.0
2010-09-27,20.8799991607666,21.170000076293945,20.600000381469727,20.850000381469727,4144500.0
2010-09-28,21.09000015258789,21.149999618530273,20.600000381469727,20.889999389648438,3981200.0
2010-09-29,20.93000030517578,21.420000076293945,20.8700008392334,21.0,4690300.0
2010-09-30,20.670000076293945,21.299999237060547,20.559999465942383,21.139999389648438,4173700.0
2010-10-01,20.649999618530273,21.049999237060547,20.420000076293945,20.850000381469727,3509600.0
2010-10-04,20.299999237060547,20.6200008392334,20.049999237060547,20.520000457763672,3047200.0
2010-10-05,20.940000534057617,21.149999618530273,20.420000076293945,20.600000381469727,4561800.0
2010-10-06,20.170000076293945,20.989999771118164,19.969999313354492,20.979999542236328,4562600.0
2010-10-07,20.079999923706055,20.34000015258789,19.81999969482422,20.280000686645508,3709600.0
2010-10-08,20.5,20.610000610351562,19.860000610351562,20.1200008392334,2466100.0
2010-10-11,20.510000228881836,21.1299991607666,20.450000762939453,20.479999542236328,2463100.0
2010-10-12,21.209999084472656,21.40999984741211,20.459999084472656,20.6200008392334,3675500.0
2010-10-13,21.25,21.489999771118164,21.040000915527344,21.40999984741211,3419200.0
2010-10-14,21.31999969482422,21.459999084472656,20.940000534057617,21.25,3944800.0
2010-10-15,21.81999969482422,21.979999542236328,21.389999389648438,21.610000610351562,5565000.0
2010-10-18,21.6299991607666,22.0,21.489999771118164,21.959999084472656,3092600.0
2010-10-19,21.270000457763672,21.649999618530273,21.010000228881836,21.200000762939453,3390000.0
2010-10-20,21.510000228881836,21.690000534057617,21.15999984741211,21.329999923706055,1698300.0
2010-10-21,20.709999084472656,21.6200008392334,20.239999771118164,21.600000381469727,6535100.0
2010-10-22,21.479999542236328,21.59000015258789,20.799999237060547,20.81999969482422,3645200.0
2010-10-25,21.969999313354492,22.09000015258789,21.5,21.530000686645508,2880500.0
2010-10-26,21.65999984741211,22.31999969482422,21.6200008392334,22.020000457763672,4040700.0
2010-10-27,22.850000381469727,22.950000762939453,21.65999984741211,21.709999084472656,5497700.0
2010-10-28,22.68000030517578,23.059999465942383,22.31999969482422,23.0,2602400.0
2010-10-29,22.920000076293945,23.09000015258789,22.489999771118164,22.65999984741211,2854500.0
2010-11-01,22.610000610351562,23.25,22.389999389648438,23.010000228881836,3114000.0
2010-11-02,23.020000457763672,23.25,22.719999313354492,22.889999389648438,2700400.0
2010-11-03,22.760000228881836,23.049999237060547,22.510000228881836,23.030000686645508,5344000.0
2010-11-04,23.68000030517578,23.719999313354492,22.959999084472656,23.31999969482422,5093500.0
2010-11-05,24.170000076293945,24.68000030517578,23.600000381469727,23.760000228881836,8174100.0
2010-11-08,23.8700008392334,23.940000534057617,23.100000381469727,23.6299991607666,7684100.0
2010-11-09,23.799999237060547,23.989999771118164,23.65999984741211,23.8700008392334,5218600.0
2010-11-10,23.799999237060547,23.850000381469727,23.31999969482422,23.600000381469727,3732100.0
2010-11-11,23.31999969482422,23.5,23.010000228881836,23.5,4932400.0
2010-11-12,23.139999389648438,23.520000457763672,22.719999313354492,23.1200008392334,3332700.0
2010-11-15,22.940000534057617,23.459999084472656,22.93000030517578,23.190000534057617,3041200.0
2010-11-16,22.360000610351562,23.0,22.06999969482422,22.760000228881836,5254400.0
2010-11-17,22.90999984741211,23.190000534057617,22.350000381469727,22.5,2678600.0
2010-11-18,23.799999237060547,23.969999313354492,23.0,23.260000228881836,3907900.0
2010-11-19,24.1200008392334,24.139999389648438,23.559999465942383,23.81999969482422,3137200.0
2010-11-22,24.84000015258789,24.8799991607666,23.790000915527344,23.940000534057617,3585900.0
2010-11-23,24.760000228881836,24.770000457763672,24.270000457763672,24.420000076293945,3279100.0
2010-11-24,26.139999389648438,26.15999984741211,24.809999465942383,24.809999465942383,6384700.0
2010-11-26,25.989999771118164,26.170000076293945,25.899999618530273,25.989999771118164,1124200.0
2010-11-29,25.799999237060547,26.049999237060547,25.450000762939453,25.84000015258789,2551400.0
2010-11-30,25.450000762939453,25.81999969482422,25.299999237060547,25.559999465942383,6483700.0
2010-12-01,26.479999542236328,26.489999771118164,25.860000610351562,25.889999389648438,4544400.0
2010-12-02,26.989999771118164,27.049999237060547,26.5,26.5,2812200.0
2010-12-03,27.56999969482422,27.649999618530273,26.84000015258789,26.899999618530273,2903600.0
2010-12-06,27.6200008392334,27.75,27.110000610351562,27.6299991607666,3504900.0
2010-12-07,27.280000686645508,28.25,27.200000762939453,27.979999542236328,4047700.0
2010-12-08,27.360000610351562,27.700000762939453,27.149999618530273,27.239999771118164,2703400.0
2010-12-09,27.729999542236328,27.729999542236328,27.43000030517578,27.639999389648438,2169600.0
2010-12-10,28.040000915527344,28.110000610351562,27.389999389648438,27.8700008392334,4133000.0
2010-12-13,27.09000015258789,28.25,27.049999237060547,28.25,3092500.0
2010-12-14,26.889999389648438,27.43000030517578,26.760000228881836,27.290000915527344,3701100.0
2010-12-15,27.0,27.59000015258789,26.639999389648438,26.709999084472656,4014600.0
2010-12-16,27.809999465942383,27.940000534057617,26.920000076293945,26.940000534057617,3854000.0
2010-12-17,28.440000534057617,28.639999389648438,27.809999465942383,27.90999984741211,4750000.0
2010-12-20,28.1299991607666,28.739999771118164,28.020000457763672,28.739999771118164,1808700.0
2010-12-21,28.239999771118164,28.469999313354492,27.969999313354492,28.209999084472656,1745300.0
2010-12-22,28.100000381469727,28.329999923706055,27.799999237060547,28.31999969482422,1730800.0
2010-12-23,28.389999389648438,28.549999237060547,28.059999465942383,28.100000381469727,1331100.0
2010-12-27,28.75,28.770000457763672,28.059999465942383,28.350000381469727,1384100.0
2010-12-28,28.799999237060547,29.139999389648438,28.549999237060547,28.860000610351562,2566200.0
2010-12-29,29.18000030517578,29.43000030517578,28.65999984741211,28.780000686645508,2124200.0
2010-12-30,29.079999923706055,29.75,29.079999923706055,29.219999313354492,3083500.0
2010-12-31,28.6299991607666,29.18000030517578,28.610000610351562,29.079999923706055,1804000.0
2011-01-03,29.559999465942383,30.139999389648438,29.040000915527344,29.139999389648438,3791000.0
2011-01-04,29.6299991607666,29.93000030517578,29.15999984741211,29.799999237060547,3528500.0
2011-01-05,30.200000762939453,30.260000228881836,29.43000030517578,29.780000686645508,3566300.0
2011-01-06,30.149999618530273,30.920000076293945,30.049999237060547,30.420000076293945,4088200.0
2011-01-07,30.239999771118164,30.43000030517578,29.350000381469727,30.280000686645508,3367200.0
2011-01-10,31.700000762939453,31.950000762939453,29.729999542236328,29.979999542236328,6446200.0
2011-01-11,31.610000610351562,32.189998626708984,31.059999465942383,31.850000381469727,3673400.0
2011-01-12,31.8799991607666,32.2400016784668,31.610000610351562,31.979999542236328,3081100.0
2011-01-13,31.799999237060547,32.08000183105469,31.399999618530273,31.81999969482422,2838000.0
2011-01-14,32.5099983215332,32.56999969482422,31.549999237060547,31.84000015258789,3469600.0
2011-01-18,32.7599983215332,32.9900016784668,32.279998779296875,32.540000915527344,3831300.0
2011-01-19,31.90999984741211,33.06999969482422,31.81999969482422,32.75,4004300.0
2011-01-20,30.030000686645508,30.979999542236328,28.329999923706055,30.979999542236328,10299300.0
2011-01-21,29.190000534057617,31.100000381469727,29.010000228881836,31.100000381469727,11322100.0
2011-01-24,29.190000534057617,29.329999923706055,28.600000381469727,29.299999237060547,5956400.0
2011-01-25,30.010000228881836,30.030000686645508,29.31999969482422,29.670000076293945,6203000.0
2011-01-26,31.489999771118164,31.75,29.770000457763672,30.299999237060547,7596500.0
2011-01-27,32.75,33.220001220703125,31.899999618530273,32.0,6845100.0
2011-01-28,31.329999923706055,33.0,30.93000030517578,33.0,6494200.0
2011-01-31,31.770000457763672,32.0,31.079999923706055,31.43000030517578,3157600.0
2011-02-01,32.720001220703125,32.970001220703125,32.11000061035156,32.11000061035156,3149700.0
2011-02-02,32.91999816894531,33.08000183105469,31.81999969482422,32.470001220703125,2678700.0
2011-02-03,33.810001373291016,33.849998474121094,32.68000030517578,32.900001525878906,3962300.0
2011-02-04,34.91999816894531,35.0,33.849998474121094,34.0,4568500.0
2011-02-07,35.540000915527344,36.2599983215332,35.119998931884766,35.720001220703125,6293000.0
2011-02-08,35.459999084472656,35.70000076293945,34.66999816894531,35.65999984741211,4836600.0
2011-02-09,35.189998626708984,35.81999969482422,35.040000915527344,35.25,3945200.0
2011-02-10,35.720001220703125,35.9900016784668,34.0,34.45000076293945,5669600.0
2011-02-11,36.54999923706055,36.790000915527344,35.5,35.58000183105469,4622100.0
2011-02-14,36.95000076293945,37.81999969482422,36.65999984741211,36.95000076293945,4757600.0
2011-02-15,36.33000183105469,37.5,36.0099983215332,36.900001525878906,3237300.0
2011-02-16,36.65999984741211,37.150001525878906,36.43000030517578,36.56999969482422,3342400.0
2011-02-17,36.97999954223633,37.099998474121094,36.40999984741211,37.0,2703800.0
2011-02-18,36.650001525878906,37.099998474121094,36.459999084472656,37.02000045776367,2181600.0
2011-02-22,34.310001373291016,35.7599983215332,33.349998474121094,35.310001373291016,6105300.0
2011-02-23,33.40999984741211,34.369998931884766,31.690000534057617,34.11000061035156,8876000.0
2011-02-24,34.90999984741211,35.13999938964844,33.08000183105469,33.38999938964844,5312500.0
2011-02-25,35.9900016784668,36.150001525878906,35.400001525878906,35.70000076293945,3702600.0
2011-02-28,35.939998626708984,37.380001068115234,35.290000915527344,36.66999816894531,4455800.0
2011-03-01,34.75,36.459999084472656,34.43000030517578,36.130001068115234,3663600.0
2011-03-02,34.529998779296875,35.540000915527344,34.2599983215332,34.58000183105469,4442300.0
2011-03-03,35.40999984741211,35.86000061035156,34.88999938964844,35.2599983215332,4179300.0
2011-03-04,34.97999954223633,35.880001068115234,34.7400016784668,35.86000061035156,2736600.0
2011-03-07,34.40999984741211,35.31999969482422,33.400001525878906,34.9900016784668,4687600.0
2011-03-08,33.81999969482422,34.400001525878906,33.290000915527344,34.310001373291016,3399600.0
2011-03-09,32.0099983215332,33.72999954223633,31.90999984741211,33.63999938964844,9873400.0
2011-03-10,31.639999389648438,32.0,30.5,30.90999984741211,8938000.0
2011-03-11,31.84000015258789,32.18000030517578,30.600000381469727,30.6299991607666,5194500.0
2011-03-14,31.270000457763672,32.31999969482422,31.100000381469727,31.280000686645508,3844800.0
2011-03-15,31.639999389648438,32.02000045776367,29.25,29.420000076293945,5223600.0
2011-03-16,30.850000381469727,32.22999954223633,30.5,31.600000381469727,4505100.0
2011-03-17,29.950000762939453,31.43000030517578,29.65999984741211,31.239999771118164,6642900.0
2011-03-18,29.969999313354492,30.739999771118164,29.670000076293945,30.3799991607666,5377300.0
2011-03-21,31.18000030517578,31.299999237060547,30.209999084472656,30.510000228881836,2957900.0
2011-03-22,30.469999313354492,30.93000030517578,30.1200008392334,30.549999237060547,4496300.0
2011-03-23,30.760000228881836,30.920000076293945,29.979999542236328,30.290000915527344,2431400.0
2011-03-24,31.8799991607666,31.920000076293945,30.719999313354492,31.110000610351562,3213200.0
2011-03-25,32.310001373291016,33.04999923706055,31.989999771118164,32.08000183105469,4422400.0
2011-03-28,32.56999969482422,33.119998931884766,32.5099983215332,32.56999969482422,3879500.0
2011-03-29,32.59000015258789,32.939998626708984,32.150001525878906,32.56999969482422,2158400.0
2011-03-30,32.650001525878906,33.2400016784668,32.33000183105469,32.9900016784668,3375300.0
2011-03-31,32.400001525878906,32.790000915527344,32.11000061035156,32.650001525878906,1651000.0
2011-04-01,31.450000762939453,32.70000076293945,31.239999771118164,32.529998779296875,3421600.0
2011-04-04,30.790000915527344,31.700000762939453,30.360000610351562,31.389999389648438,4576200.0
2011-04-05,30.8799991607666,31.3799991607666,30.25,30.700000762939453,3671000.0
2011-04-06,28.729999542236328,31.25,27.520000457763672,31.170000076293945,19453200.0
2011-04-07,27.739999771118164,28.520000457763672,27.219999313354492,28.510000228881836,12718100.0
2011-04-08,27.549999237060547,28.15999984741211,27.309999465942383,27.84000015258789,5870700.0
2011-04-11,27.1299991607666,27.809999465942383,26.940000534057617,27.6299991607666,6215800.0
2011-04-12,26.360000610351562,26.649999618530273,25.889999389648438,26.6200008392334,8821800.0
2011-04-13,26.649999618530273,26.860000610351562,26.1200008392334,26.68000030517578,5282800.0
2011-04-14,26.399999618530273,26.549999237060547,25.8700008392334,26.520000457763672,4162400.0
2011-04-15,26.31999969482422,26.5,25.93000030517578,26.229999542236328,3376500.0
2011-04-18,26.049999237060547,26.260000228881836,25.459999084472656,25.860000610351562,4708100.0
2011-04-19,26.8700008392334,27.049999237060547,26.06999969482422,26.149999618530273,6458900.0
2011-04-20,27.920000076293945,27.969999313354492,27.360000610351562,27.530000686645508,5724400.0
2011-04-21,28.190000534057617,28.899999618530273,28.09000015258789,28.760000228881836,4823700.0
2011-04-25,28.219999313354492,28.420000076293945,27.84000015258789,28.290000915527344,3270200.0
2011-04-26,28.290000915527344,28.360000610351562,27.90999984741211,28.309999465942383,2500000.0
2011-04-27,27.520000457763672,28.06999969482422,27.100000381469727,28.040000915527344,5050000.0
2011-04-28,27.510000228881836,28.18000030517578,27.3700008392334,27.5,5100000.0
2011-04-29,31.459999084472656,31.950000762939453,29.700000762939453,31.389999389648438,11985000.0
2011-05-02,30.579999923706055,31.690000534057617,30.5,31.59000015258789,4682300.0
2011-05-03,29.81999969482422,30.530000686645508,29.579999923706055,30.510000228881836,3500000.0
2011-05-04,29.5,30.360000610351562,29.209999084472656,29.770000457763672,3250400.0
2011-05-05,29.81999969482422,30.559999465942383,28.75,29.15999984741211,4200000.0
2011-05-06,29.610000610351562,30.290000915527344,29.43000030517578,30.170000076293945,3187200.0
2011-05-09,29.65999984741211,30.200000762939453,29.329999923706055,29.540000915527344,3130000.0
2011-05-10,29.940000534057617,30.309999465942383,29.510000228881836,29.829999923706055,3152400.0
2011-05-11,28.770000457763672,29.920000076293945,28.440000534057617,29.84000015258789,4006100.0
2011-05-12,28.56999969482422,29.139999389648438,28.280000686645508,28.479999542236328,4600000.0
2011-05-13,28.34000015258789,28.850000381469727,28.18000030517578,28.600000381469727,3266900.0
2011-05-16,27.239999771118164,28.34000015258789,27.15999984741211,28.209999084472656,3988900.0
2011-05-17,26.639999389648438,27.239999771118164,26.360000610351562,27.239999771118164,4730600.0
2011-05-18,27.75,27.93000030517578,26.920000076293945,27.670000076293945,4755300.0
2011-05-19,27.510000228881836,27.90999984741211,27.31999969482422,27.90999984741211,2526300.0
2011-05-20,27.309999465942383,27.739999771118164,27.09000015258789,27.639999389648438,2155100.0
2011-05-23,26.6299991607666,26.920000076293945,26.260000228881836,26.65999984741211,2695800.0
2011-05-24,26.520000457763672,27.049999237060547,26.360000610351562,26.889999389648438,2350100.0
2011-05-25,26.84000015258789,27.0,26.3700008392334,26.3700008392334,2138200.0
2011-05-26,27.030000686645508,27.049999237060547,26.530000686645508,26.899999618530273,2103900.0
2011-05-27,25.5,27.239999771118164,24.790000915527344,27.200000762939453,11533900.0
2011-05-31,25.469999313354492,25.90999984741211,24.56999969482422,25.649999618530273,6115700.0
2011-06-01,24.559999465942383,25.5,24.43000030517578,25.299999237060547,4761700.0
2011-06-02,24.920000076293945,24.989999771118164,24.219999313354492,24.479999542236328,4344100.0
2011-06-03,23.059999465942383,24.469999313354492,23.059999465942383,24.309999465942383,9489500.0
2011-06-06,23.280000686645508,23.700000762939453,23.0,23.010000228881836,4770500.0
2011-06-07,25.079999923706055,25.889999389648438,24.0,24.110000610351562,12612300.0
2011-06-08,24.420000076293945,24.8799991607666,24.100000381469727,24.84000015258789,5438900.0
2011-06-09,24.940000534057617,25.520000457763672,24.299999237060547,24.610000610351562,6051700.0
2011-06-10,24.31999969482422,24.84000015258789,23.899999618530273,24.770000457763672,3954100.0
2011-06-13,23.520000457763672,24.540000915527344,23.360000610351562,24.360000610351562,3118700.0
2011-06-14,24.90999984741211,25.18000030517578,23.899999618530273,23.940000534057617,5850200.0
2011-06-15,24.1200008392334,24.65999984741211,24.079999923706055,24.469999313354492,3000500.0
2011-06-16,23.510000228881836,24.239999771118164,23.219999313354492,24.1299991607666,2713200.0
2011-06-17,23.15999984741211,24.09000015258789,23.030000686645508,23.93000030517578,3389800.0
2011-06-20,21.700000762939453,22.579999923706055,21.489999771118164,22.34000015258789,13008600.0
2011-06-21,22.530000686645508,23.100000381469727,21.40999984741211,21.790000915527344,5620000.0
2011-06-22,22.389999389648438,22.760000228881836,22.139999389648438,22.399999618530273,2747900.0
2011-06-23,23.280000686645508,23.31999969482422,21.81999969482422,22.030000686645508,5619100.0
2011-06-24,22.8700008392334,23.65999984741211,22.799999237060547,23.299999237060547,3029400.0
2011-06-27,22.920000076293945,23.3700008392334,22.469999313354492,22.729999542236328,2462200.0
2011-06-28,23.559999465942383,23.75,22.899999618530273,22.959999084472656,3074900.0
2011-06-29,22.6200008392334,23.799999237060547,22.360000610351562,23.600000381469727,5391700.0
2011-06-30,22.979999542236328,23.299999237060547,22.6200008392334,22.729999542236328,3321100.0
2011-07-01,23.440000534057617,23.579999923706055,22.93000030517578,23.049999237060547,2059400.0
2011-07-05,23.059999465942383,23.540000915527344,22.920000076293945,23.43000030517578,2404200.0
2011-07-06,23.649999618530273,24.079999923706055,22.520000457763672,22.989999771118164,5064200.0
2011-07-07,25.209999084472656,25.489999771118164,24.1200008392334,24.18000030517578,5919800.0
2011-07-08,24.719999313354492,25.09000015258789,24.520000457763672,24.8799991607666,3524900.0
2011-07-11,24.229999542236328,25.170000076293945,24.09000015258789,24.3799991607666,3198800.0
2011-07-12,22.649999618530273,24.079999923706055,22.510000228881836,24.06999969482422,5124500.0
2011-07-13,22.829999923706055,23.549999237060547,22.799999237060547,22.8700008392334,3652900.0
2011-07-14,22.3799991607666,23.559999465942383,22.360000610351562,22.8700008392334,5028700.0
2011-07-15,22.68000030517578,22.75,22.25,22.639999389648438,2419800.0
2011-07-18,22.229999542236328,22.700000762939453,21.829999923706055,22.56999969482422,3319600.0
2011-07-19,22.899999618530273,23.15999984741211,22.34000015258789,22.34000015258789,2795200.0
2011-07-20,23.610000610351562,24.5,23.40999984741211,24.059999465942383,4514500.0
2011-07-21,22.68000030517578,24.0,22.559999465942383,23.809999465942383,6664300.0
2011-07-22,26.979999542236328,27.09000015258789,24.899999618530273,25.0,14549000.0
2011-07-25,26.459999084472656,26.84000015258789,26.100000381469727,26.799999237060547,6936000.0
2011-07-26,27.0,27.360000610351562,26.600000381469727,26.65999984741211,5279000.0
2011-07-27,26.100000381469727,26.920000076293945,25.950000762939453,26.920000076293945,5912000.0
2011-07-28,25.549999237060547,26.5,25.420000076293945,26.459999084472656,5150000.0
2011-07-29,25.309999465942383,25.90999984741211,24.600000381469727,24.989999771118164,4308200.0
2011-08-01,25.0,26.219999313354492,24.450000762939453,26.0,4784500.0
2011-08-02,23.549999237060547,24.84000015258789,23.540000915527344,24.649999618530273,4648600.0
2011-08-03,24.299999237060547,24.40999984741211,22.8700008392334,23.639999389648438,4681600.0
2011-08-04,22.299999237060547,23.809999465942383,22.270000457763672,23.799999237060547,5865800.0
2011-08-05,20.68000030517578,22.889999389648438,20.1200008392334,22.84000015258789,10623600.0
2011-08-08,19.389999389648438,20.399999618530273,19.100000381469727,19.600000381469727,9716400.0
2011-08-09,20.530000686645508,20.549999237060547,18.889999389648438,19.700000762939453,7140600.0
2011-08-10,20.280000686645508,21.170000076293945,19.700000762939453,20.139999389648438,5158800.0
2011-08-11,22.020000457763672,22.40999984741211,20.18000030517578,20.280000686645508,5372900.0
2011-08-12,22.06999969482422,22.889999389648438,21.93000030517578,22.25,3869800.0
2011-08-15,23.110000610351562,23.239999771118164,22.260000228881836,22.31999969482422,3877300.0
2011-08-16,21.469999313354492,22.850000381469727,20.770000457763672,22.739999771118164,6296700.0
2011-08-17,21.360000610351562,22.15999984741211,21.100000381469727,21.6200008392334,2921100.0
2011-08-18,19.420000076293945,20.510000228881836,19.229999542236328,20.5,4515200.0
2011-08-19,18.780000686645508,20.049999237060547,18.75,18.790000915527344,3980700.0
2011-08-22,19.110000610351562,19.739999771118164,19.0,19.3700008392334,2935900.0
2011-08-23,20.040000915527344,20.1299991607666,19.209999084472656,19.299999237060547,4660300.0
2011-08-24,20.049999237060547,20.200000762939453,19.559999465942383,19.969999313354492,2668600.0
2011-08-25,19.459999084472656,20.18000030517578,19.399999618530273,20.06999969482422,2228400.0
2011-08-26,19.889999389648438,20.149999618530273,18.940000534057617,19.309999465942383,3273100.0
2011-08-29,20.799999237060547,20.829999923706055,20.18000030517578,20.329999923706055,2828300.0
2011-08-30,20.850000381469727,21.100000381469727,20.469999313354492,20.639999389648438,2308500.0
2011-08-31,20.6299991607666,21.469999313354492,20.440000534057617,21.020000457763672,2524700.0
2011-09-01,20.920000076293945,21.68000030517578,20.440000534057617,20.690000534057617,4024700.0
2011-09-02,19.6200008392334,20.6299991607666,19.479999542236328,20.299999237060547,3495300.0
2011-09-06,19.299999237060547,19.3700008392334,18.170000076293945,18.899999618530273,4148300.0
2011-09-07,20.170000076293945,20.479999542236328,20.0,20.31999969482422,4240500.0
2011-09-08,20.329999923706055,20.899999618530273,20.0,20.0,4003600.0
2011-09-09,19.579999923706055,20.850000381469727,19.389999389648438,20.139999389648438,5322700.0
2011-09-12,20.280000686645508,20.420000076293945,19.239999771118164,19.25,3962400.0
2011-09-13,21.190000534057617,21.360000610351562,20.280000686645508,20.329999923706055,4958700.0
2011-09-14,22.18000030517578,22.489999771118164,21.030000686645508,21.770000457763672,6081400.0
2011-09-15,22.350000381469727,22.56999969482422,21.790000915527344,22.3799991607666,3400800.0
2011-09-16,22.06999969482422,22.540000915527344,21.920000076293945,22.3799991607666,2825800.0
2011-09-19,21.59000015258789,21.799999237060547,21.170000076293945,21.489999771118164,2341000.0
2011-09-20,21.56999969482422,22.1299991607666,21.350000381469727,21.65999984741211,3242600.0
2011-09-21,21.920000076293945,22.59000015258789,21.489999771118164,21.610000610351562,4348300.0
2011-09-22,20.309999465942383,21.200000762939453,19.600000381469727,21.06999969482422,4143400.0
2011-09-23,20.90999984741211,20.950000762939453,19.899999618530273,20.049999237060547,2340800.0
2011-09-26,20.56999969482422,21.040000915527344,19.700000762939453,21.0,2797300.0
2011-09-27,20.579999923706055,21.3799991607666,20.450000762939453,21.0,2657900.0
2011-09-28,19.850000381469727,20.809999465942383,19.709999084472656,20.649999618530273,3932300.0
2011-09-29,19.09000015258789,20.469999313354492,18.540000915527344,20.309999465942383,3627400.0
2011-09-30,17.959999084472656,18.709999084472656,17.940000534057617,18.6299991607666,4682200.0
2011-10-03,16.959999084472656,18.329999923706055,16.93000030517578,17.809999465942383,4638400.0
2011-10-04,18.15999984741211,18.200000762939453,16.34000015258789,16.639999389648438,4504800.0
2011-10-05,19.34000015258789,19.729999542236328,17.709999084472656,18.25,6581900.0
2011-10-06,19.329999923706055,19.549999237060547,18.860000610351562,19.420000076293945,3676800.0
2011-10-07,19.1299991607666,19.739999771118164,18.81999969482422,19.479999542236328,2834800.0
2011-10-10,19.559999465942383,19.8799991607666,19.100000381469727,19.729999542236328,2888300.0
2011-10-11,19.90999984741211,20.020000457763672,19.209999084472656,19.399999618530273,5748900.0
2011-10-12,20.719999313354492,21.950000762939453,20.280000686645508,20.3700008392334,8680700.0
2011-10-13,21.43000030517578,21.719999313354492,20.079999923706055,20.540000915527344,9506000.0
2011-10-14,22.399999618530273,23.469999313354492,21.75,22.56999969482422,6558400.0
2011-10-17,21.239999771118164,22.34000015258789,21.010000228881836,22.309999465942383,3525200.0
2011-10-18,21.920000076293945,22.079999923706055,20.81999969482422,21.25,3661600.0
2011-10-19,20.829999923706055,21.639999389648438,20.709999084472656,21.639999389648438,4010200.0
2011-10-20,20.68000030517578,20.989999771118164,19.920000076293945,20.8799991607666,3785700.0
2011-10-21,20.93000030517578,21.709999084472656,20.809999465942383,21.040000915527344,3530600.0
2011-10-24,21.889999389648438,21.93000030517578,21.020000457763672,21.09000015258789,4430300.0
2011-10-25,21.020000457763672,21.940000534057617,20.90999984741211,21.690000534057617,3172200.0
2011-10-26,21.389999389648438,21.600000381469727,20.540000915527344,21.40999984741211,3368200.0
2011-10-27,21.3799991607666,22.18000030517578,21.200000762939453,22.030000686645508,7225800.0
2011-10-28,20.290000915527344,21.329999923706055,19.850000381469727,21.280000686645508,9452400.0
2011-10-31,19.809999465942383,20.270000457763672,19.68000030517578,20.170000076293945,5110600.0
2011-11-01,19.110000610351562,19.549999237060547,19.0,19.049999237060547,5059000.0
2011-11-02,19.079999923706055,19.75,18.719999313354492,19.420000076293945,5544600.0
2011-11-03,20.5,20.579999923706055,19.6299991607666,20.139999389648438,8401600.0
2011-11-04,21.829999923706055,21.979999542236328,19.440000534057617,19.559999465942383,12401900.0
2011-11-07,21.31999969482422,21.81999969482422,20.809999465942383,21.43000030517578,4483000.0
2011-11-08,21.1299991607666,21.600000381469727,20.600000381469727,21.450000762939453,3406200.0
2011-11-09,19.6200008392334,20.5,19.559999465942383,20.309999465942383,4809700.0
2011-11-10,19.079999923706055,20.040000915527344,18.899999618530273,19.90999984741211,5239600.0
2011-11-11,19.770000457763672,19.889999389648438,19.15999984741211,19.399999618530273,3186400.0
2011-11-14,19.489999771118164,19.850000381469727,19.25,19.6200008392334,2144800.0
2011-11-15,19.530000686645508,19.700000762939453,19.030000686645508,19.3799991607666,3302900.0
2011-11-16,18.989999771118164,19.6299991607666,18.959999084472656,19.309999465942383,2999200.0
2011-11-17,17.399999618530273,19.0,17.239999771118164,18.979999542236328,7748000.0
2011-11-18,16.989999771118164,17.809999465942383,16.920000076293945,17.709999084472656,4089400.0
2011-11-21,16.56999969482422,16.850000381469727,16.229999542236328,16.639999389648438,8100800.0
2011-11-22,15.899999618530273,16.739999771118164,15.84000015258789,16.600000381469727,5808400.0
2011-11-23,14.539999961853027,15.8100004196167,14.350000381469727,15.720000267028809,10478900.0
2011-11-25,14.130000114440918,14.8100004196167,14.109999656677246,14.649999618530273,3144500.0
2011-11-28,14.350000381469727,14.989999771118164,14.119999885559082,14.8100004196167,9099500.0
2011-11-29,14.510000228881836,14.699999809265137,14.079999923706055,14.130000114440918,9890600.0
2011-11-30,16.309999465942383,16.360000610351562,15.100000381469727,15.100000381469727,11139700.0
2011-12-01,16.15999984741211,16.520000457763672,16.0,16.200000762939453,8162300.0
2011-12-02,16.350000381469727,16.770000457763672,16.299999237060547,16.389999389648438,6996000.0
2011-12-05,16.3799991607666,16.81999969482422,16.25,16.65999984741211,4669700.0
2011-12-06,16.100000381469727,16.549999237060547,15.989999771118164,16.31999969482422,3806600.0
2011-12-07,15.850000381469727,16.149999618530273,15.430000305175781,15.970000267028809,8543700.0
2011-12-08,15.270000457763672,15.899999618530273,15.229999542236328,15.729999542236328,3682600.0
2011-12-09,15.489999771118164,15.619999885559082,15.0,15.3100004196167,3011600.0
2011-12-12,14.989999771118164,15.220000267028809,14.819999694824219,15.199999809265137,3579200.0
2011-12-13,14.079999923706055,15.270000457763672,13.979999542236328,15.09000015258789,6765200.0
2011-12-14,14.039999961853027,14.369999885559082,13.720000267028809,14.079999923706055,4937500.0
2011-12-15,14.289999961853027,14.930000305175781,14.220000267028809,14.670000076293945,4359700.0
2011-12-16,14.369999885559082,14.779999732971191,14.34000015258789,14.380000114440918,6169100.0
2011-12-19,14.739999771118164,14.859999656677246,14.399999618530273,14.489999771118164,8226100.0
2011-12-20,15.529999732971191,15.579999923706055,14.979999542236328,15.0,5916300.0
2011-12-21,15.470000267028809,15.520000457763672,15.029999732971191,15.40999984741211,4136500.0
2011-12-22,16.329999923706055,16.399999618530273,15.4399995803833,15.4399995803833,3566400.0
2011-12-23,16.209999084472656,16.510000228881836,16.040000915527344,16.40999984741211,2035200.0
2011-12-27,16.190000534057617,16.299999237060547,16.010000228881836,16.059999465942383,1641400.0
2011-12-28,15.979999542236328,16.40999984741211,15.920000076293945,16.170000076293945,2653600.0
2011-12-29,16.100000381469727,16.219999313354492,15.970000267028809,16.040000915527344,1955300.0
2011-12-30,16.219999313354492,16.389999389648438,16.040000915527344,16.040000915527344,1937700.0
2012-01-03,16.81999969482422,17.219999313354492,16.6299991607666,16.899999618530273,4603100.0
2012-01-04,16.780000686645508,16.860000610351562,16.559999465942383,16.68000030517578,2746000.0
2012-01-05,17.280000686645508,17.329999923706055,16.479999542236328,16.639999389648438,4667500.0
2012-01-06,17.149999618530273,17.350000381469727,16.549999237060547,16.600000381469727,4999100.0
2012-01-09,17.809999465942383,17.93000030517578,17.1299991607666,17.18000030517578,8397300.0
2012-01-10,17.979999542236328,18.18000030517578,17.639999389648438,18.09000015258789,4128700.0
2012-01-11,18.030000686645508,18.110000610351562,17.440000534057617,17.889999389648438,2913300.0
2012-01-12,17.979999542236328,18.149999618530273,17.65999984741211,18.139999389648438,2556800.0
2012-01-13,17.639999389648438,17.889999389648438,17.5,17.81999969482422,2750000.0
2012-01-17,18.290000915527344,18.43000030517578,17.93000030517578,17.989999771118164,4496700.0
2012-01-18,19.079999923706055,19.260000228881836,18.34000015258789,18.389999389648438,5356300.0
2012-01-19,19.229999542236328,19.5,18.90999984741211,19.290000915527344,9521600.0
2012-01-20,21.389999389648438,21.489999771118164,20.170000076293945,20.360000610351562,15864900.0
2012-01-23,21.290000915527344,21.639999389648438,21.0,21.190000534057617,5476300.0
2012-01-24,21.559999465942383,21.59000015258789,21.0,21.200000762939453,3725800.0
2012-01-25,21.770000457763672,22.450000762939453,21.43000030517578,22.260000228881836,6620800.0
2012-01-26,21.6200008392334,22.25,21.469999313354492,22.010000228881836,5492100.0
2012-01-27,22.0,22.280000686645508,21.209999084472656,21.450000762939453,4620900.0
2012-01-30,21.760000228881836,21.969999313354492,21.399999618530273,21.75,5214100.0
2012-01-31,21.579999923706055,22.1200008392334,21.40999984741211,22.079999923706055,3770200.0
2012-02-01,21.829999923706055,21.989999771118164,21.360000610351562,21.75,6298800.0
2012-02-02,22.829999923706055,23.299999237060547,22.079999923706055,22.219999313354492,7479900.0
2012-02-03,23.68000030517578,24.010000228881836,23.06999969482422,23.25,5541300.0
2012-02-06,23.440000534057617,23.6200008392334,23.209999084472656,23.43000030517578,3401100.0
2012-02-07,23.690000534057617,23.729999542236328,22.899999618530273,23.399999618530273,4664300.0
2012-02-08,24.280000686645508,24.559999465942383,23.690000534057617,23.690000534057617,4353600.0
2012-02-09,24.549999237060547,24.68000030517578,23.829999923706055,24.399999618530273,4780700.0
2012-02-10,23.459999084472656,24.360000610351562,23.389999389648438,24.1299991607666,4487900.0
2012-02-13,23.6299991607666,23.989999771118164,23.100000381469727,23.84000015258789,3758900.0
2012-02-14,23.979999542236328,24.0,23.299999237060547,23.329999923706055,3014600.0
2012-02-15,24.239999771118164,24.829999923706055,24.030000686645508,24.100000381469727,4363600.0
2012-02-16,25.219999313354492,25.25,23.899999618530273,23.920000076293945,3727300.0
2012-02-17,24.860000610351562,25.40999984741211,24.600000381469727,25.40999984741211,2643200.0
2012-02-21,24.780000686645508,25.469999313354492,24.6299991607666,25.31999969482422,2547000.0
2012-02-22,24.850000381469727,24.989999771118164,24.559999465942383,24.899999618530273,2612300.0
2012-02-23,25.559999465942383,25.600000381469727,24.600000381469727,24.780000686645508,4359600.0
2012-02-24,25.860000610351562,25.979999542236328,25.559999465942383,25.649999618530273,3035400.0
2012-02-27,26.600000381469727,26.989999771118164,25.399999618530273,25.959999084472656,5514100.0
2012-02-28,26.889999389648438,27.360000610351562,26.299999237060547,26.739999771118164,6003000.0
2012-02-29,26.969999313354492,27.190000534057617,26.6299991607666,27.020000457763672,3714700.0
2012-03-01,27.3700008392334,27.540000915527344,26.8700008392334,27.399999618530273,4890900.0
2012-03-02,27.459999084472656,28.15999984741211,27.219999313354492,27.329999923706055,5231500.0
2012-03-05,26.06999969482422,27.399999618530273,25.829999923706055,27.309999465942383,6803100.0
2012-03-06,25.3799991607666,25.68000030517578,24.889999389648438,25.600000381469727,8333300.0
2012-03-07,26.09000015258789,26.170000076293945,25.5,25.989999771118164,5229000.0
2012-03-08,26.770000457763672,26.84000015258789,26.079999923706055,26.329999923706055,3197900.0
2012-03-09,26.90999984741211,27.309999465942383,26.65999984741211,27.010000228881836,5232200.0
2012-03-12,26.450000762939453,26.920000076293945,26.360000610351562,26.829999923706055,3171500.0
2012-03-13,27.149999618530273,27.149999618530273,26.469999313354492,26.6299991607666,4049000.0
2012-03-14,27.729999542236328,27.920000076293945,27.170000076293945,27.229999542236328,3683200.0
2012-03-15,28.290000915527344,28.399999618530273,27.739999771118164,27.8799991607666,3717900.0
2012-03-16,28.049999237060547,28.5,27.68000030517578,28.329999923706055,4298300.0
2012-03-19,28.65999984741211,29.010000228881836,27.950000762939453,28.15999984741211,4235300.0
2012-03-20,28.270000457763672,28.579999923706055,27.81999969482422,28.479999542236328,4091000.0
2012-03-21,28.489999771118164,28.729999542236328,28.31999969482422,28.440000534057617,3397300.0
2012-03-22,28.399999618530273,28.639999389648438,27.93000030517578,28.219999313354492,4395800.0
2012-03-23,28.15999984741211,28.43000030517578,27.899999618530273,28.43000030517578,4551500.0
2012-03-26,28.520000457763672,28.809999465942383,28.260000228881836,28.549999237060547,3818100.0
2012-03-27,28.610000610351562,28.780000686645508,28.25,28.600000381469727,3337000.0
2012-03-28,27.81999969482422,28.760000228881836,27.420000076293945,28.649999618530273,3547200.0
2012-03-29,27.65999984741211,27.790000915527344,27.049999237060547,27.6200008392334,3537200.0
2012-03-30,27.649999618530273,28.020000457763672,27.350000381469727,27.8700008392334,2534900.0
2012-04-02,27.709999084472656,27.959999084472656,27.34000015258789,27.65999984741211,2901300.0
2012-04-03,27.530000686645508,28.0,27.329999923706055,27.790000915527344,2514300.0
2012-04-04,26.3799991607666,27.219999313354492,26.110000610351562,27.100000381469727,5742900.0
2012-04-05,26.940000534057617,26.989999771118164,26.200000762939453,26.200000762939453,3434200.0
2012-04-09,26.350000381469727,26.770000457763672,26.079999923706055,26.260000228881836,2760700.0
2012-04-10,25.75,27.040000915527344,25.68000030517578,26.3700008392334,5008100.0
2012-04-11,26.350000381469727,26.540000915527344,25.760000228881836,26.149999618530273,3515800.0
2012-04-12,27.020000457763672,27.469999313354492,26.239999771118164,26.309999465942383,2528500.0
2012-04-13,26.290000915527344,27.100000381469727,26.239999771118164,26.920000076293945,2336000.0
2012-04-16,26.049999237060547,26.780000686645508,25.690000534057617,26.549999237060547,2688200.0
2012-04-17,26.899999618530273,26.950000762939453,26.25,26.309999465942383,2854600.0
2012-04-18,27.229999542236328,27.360000610351562,26.420000076293945,26.6200008392334,3801100.0
2012-04-19,25.90999984741211,27.25,25.6299991607666,27.229999542236328,9899000.0
2012-04-20,24.3799991607666,25.950000762939453,24.139999389648438,25.8700008392334,13381600.0
2012-04-23,23.309999465942383,23.739999771118164,23.110000610351562,23.639999389648438,9457100.0
2012-04-24,23.760000228881836,23.940000534057617,23.15999984741211,23.290000915527344,7440700.0
2012-04-25,25.219999313354492,25.760000228881836,24.65999984741211,25.510000228881836,7509600.0
2012-04-26,25.5,25.610000610351562,24.670000076293945,24.8700008392334,7271300.0
2012-04-27,27.809999465942383,28.149999618530273,26.639999389648438,26.850000381469727,10090800.0
2012-04-30,27.139999389648438,27.770000457763672,27.020000457763672,27.59000015258789,5035300.0
2012-05-01,27.200000762939453,27.690000534057617,26.84000015258789,27.100000381469727,3371300.0
2012-05-02,27.290000915527344,27.440000534057617,26.5,26.799999237060547,4212600.0
2012-05-03,26.149999618530273,27.450000762939453,25.959999084472656,27.280000686645508,3526300.0
2012-05-04,25.56999969482422,26.229999542236328,25.459999084472656,25.84000015258789,4282400.0
2012-05-07,25.25,25.709999084472656,24.940000534057617,25.239999771118164,3511400.0
2012-05-08,24.670000076293945,25.1299991607666,24.010000228881836,25.100000381469727,7741500.0
2012-05-09,24.920000076293945,25.059999465942383,23.84000015258789,24.209999084472656,5412800.0
2012-05-10,25.239999771118164,25.360000610351562,24.5,25.270000457763672,4442400.0
2012-05-11,25.389999389648438,25.809999465942383,24.489999771118164,24.889999389648438,4058800.0
2012-05-14,24.90999984741211,25.09000015258789,24.520000457763672,24.899999618530273,3011600.0
2012-05-15,25.540000915527344,26.110000610351562,24.600000381469727,24.8700008392334,6200400.0
2012-05-16,25.709999084472656,26.229999542236328,25.459999084472656,25.75,6317800.0
2012-05-17,24.5,25.889999389648438,24.459999084472656,25.65999984741211,4151600.0
2012-05-18,23.43000030517578,24.479999542236328,23.31999969482422,24.40999984741211,5488000.0
2012-05-21,25.09000015258789,25.149999618530273,23.25,23.56999969482422,3681400.0
2012-05-22,25.530000686645508,25.65999984741211,24.670000076293945,25.09000015258789,4401200.0
2012-05-23,26.110000610351562,26.200000762939453,24.889999389648438,24.950000762939453,4200000.0
2012-05-24,25.510000228881836,26.239999771118164,25.200000762939453,26.239999771118164,4019200.0
2012-05-25,25.68000030517578,26.3799991607666,25.6299991607666,25.649999618530273,3140800.0
2012-05-29,26.979999542236328,27.0,25.809999465942383,25.899999618530273,5322100.0
2012-05-30,25.809999465942383,26.729999542236328,25.670000076293945,26.6200008392334,3954100.0
2012-05-31,26.860000610351562,27.079999923706055,25.43000030517578,25.93000030517578,5480900.0
2012-06-01,25.229999542236328,26.209999084472656,25.170000076293945,25.790000915527344,3677400.0
2012-06-04,25.84000015258789,25.959999084472656,24.920000076293945,25.459999084472656,5081100.0
2012-06-05,26.709999084472656,26.920000076293945,25.709999084472656,25.799999237060547,3414300.0
2012-06-06,28.399999618530273,28.510000228881836,26.8799991607666,27.040000915527344,6526000.0
2012-06-07,27.469999313354492,29.09000015258789,27.3799991607666,28.510000228881836,4685100.0
2012-06-08,27.959999084472656,28.040000915527344,27.110000610351562,27.479999542236328,2548600.0
2012-06-11,26.899999618530273,28.489999771118164,26.75,28.43000030517578,3765900.0
2012-06-12,27.760000228881836,27.829999923706055,26.700000762939453,27.1200008392334,3442600.0
2012-06-13,28.3700008392334,28.670000076293945,27.450000762939453,27.760000228881836,5514000.0
2012-06-14,27.420000076293945,28.299999237060547,26.84000015258789,28.25,6814500.0
2012-06-15,28.100000381469727,28.219999313354492,27.010000228881836,27.1299991607666,4626800.0
2012-06-18,28.260000228881836,28.3799991607666,27.579999923706055,27.799999237060547,3476000.0
2012-06-19,28.06999969482422,28.510000228881836,28.010000228881836,28.510000228881836,3085900.0
2012-06-20,28.190000534057617,28.489999771118164,27.799999237060547,28.110000610351562,2435500.0
2012-06-21,26.65999984741211,28.149999618530273,26.540000915527344,28.110000610351562,3890100.0
2012-06-22,26.850000381469727,27.3799991607666,26.290000915527344,27.329999923706055,3365500.0
2012-06-25,25.479999542236328,26.6200008392334,25.219999313354492,26.440000534057617,3501700.0
2012-06-26,25.0,25.709999084472656,24.68000030517578,25.600000381469727,4686400.0
2012-06-27,25.760000228881836,25.90999984741211,25.0,25.25,3176700.0
2012-06-28,25.790000915527344,25.940000534057617,25.200000762939453,25.5,3341200.0
2012-06-29,27.31999969482422,27.399999618530273,26.43000030517578,26.540000915527344,3699800.0
2012-07-02,27.239999771118164,27.420000076293945,26.700000762939453,27.209999084472656,2345900.0
2012-07-03,27.68000030517578,27.799999237060547,27.209999084472656,27.209999084472656,1154200.0
2012-07-05,27.600000381469727,27.739999771118164,27.25,27.450000762939453,2333800.0
2012-07-06,26.489999771118164,27.43000030517578,26.100000381469727,27.3799991607666,2477900.0
2012-07-09,26.649999618530273,26.950000762939453,25.940000534057617,26.360000610351562,3475500.0
2012-07-10,25.780000686645508,27.18000030517578,25.579999923706055,26.719999313354492,3223200.0
2012-07-11,25.84000015258789,26.25,25.559999465942383,25.829999923706055,2773100.0
2012-07-12,26.31999969482422,26.43000030517578,25.049999237060547,25.649999618530273,3412000.0
2012-07-13,26.81999969482422,26.950000762939453,26.149999618530273,26.34000015258789,3526300.0
2012-07-16,25.860000610351562,26.729999542236328,25.56999969482422,26.549999237060547,3815900.0
2012-07-17,25.520000457763672,26.149999618530273,25.25,26.0,3481000.0
2012-07-18,26.639999389648438,26.850000381469727,25.389999389648438,25.389999389648438,5363100.0
2012-07-19,29.170000076293945,29.75,28.5,28.979999542236328,14691200.0
2012-07-20,28.579999923706055,28.989999771118164,28.3799991607666,28.540000915527344,4460100.0
2012-07-23,27.540000915527344,28.0,27.270000457763672,27.989999771118164,5442000.0
2012-07-24,26.56999969482422,27.979999542236328,26.31999969482422,27.68000030517578,5778100.0
2012-07-25,26.75,27.469999313354492,26.6200008392334,26.920000076293945,5761800.0
2012-07-26,27.40999984741211,27.59000015258789,27.0,27.329999923706055,2848600.0
2012-07-27,28.1200008392334,28.280000686645508,27.280000686645508,27.700000762939453,3959700.0
2012-07-30,27.829999923706055,28.670000076293945,27.520000457763672,28.3799991607666,2521700.0
2012-07-31,28.93000030517578,30.100000381469727,28.209999084472656,28.530000686645508,7678500.0
2012-08-01,28.18000030517578,29.479999542236328,28.079999923706055,29.030000686645508,4609600.0
2012-08-02,27.8700008392334,28.219999313354492,27.149999618530273,27.84000015258789,4167200.0
2012-08-03,28.31999969482422,28.5,28.020000457763672,28.5,3637200.0
2012-08-06,28.5,28.690000534057617,28.1200008392334,28.489999771118164,2171500.0
2012-08-07,29.059999465942383,29.489999771118164,28.549999237060547,28.549999237060547,2889500.0
2012-08-08,28.649999618530273,29.06999969482422,28.520000457763672,28.809999465942383,2249400.0
2012-08-09,29.0,29.139999389648438,28.639999389648438,28.65999984741211,2364100.0
2012-08-10,29.6299991607666,29.690000534057617,28.670000076293945,28.850000381469727,2611300.0
2012-08-13,29.389999389648438,29.56999969482422,28.969999313354492,29.420000076293945,2684700.0
2012-08-14,29.229999542236328,29.729999542236328,29.1299991607666,29.6299991607666,2599800.0
2012-08-15,28.579999923706055,29.3700008392334,28.479999542236328,29.170000076293945,3363600.0
2012-08-16,29.6299991607666,29.760000228881836,28.520000457763672,28.670000076293945,3909200.0
2012-08-17,29.799999237060547,29.8700008392334,29.399999618530273,29.709999084472656,2843700.0
2012-08-20,29.459999084472656,29.799999237060547,29.149999618530273,29.799999237060547,3446100.0
2012-08-21,29.649999618530273,30.06999969482422,29.469999313354492,29.68000030517578,4706400.0
2012-08-22,29.239999771118164,29.639999389648438,29.030000686645508,29.6299991607666,2310800.0
2012-08-23,29.790000915527344,30.139999389648438,29.049999237060547,29.290000915527344,4925200.0
2012-08-24,29.639999389648438,29.829999923706055,29.299999237060547,29.670000076293945,2566100.0
2012-08-27,28.950000762939453,29.90999984741211,28.860000610351562,29.799999237060547,2446400.0
2012-08-28,29.489999771118164,29.559999465942383,28.739999771118164,28.8700008392334,2427300.0
2012-08-29,29.729999542236328,29.850000381469727,29.290000915527344,29.639999389648438,2106000.0
2012-08-30,29.399999618530273,29.600000381469727,29.030000686645508,29.510000228881836,2559200.0
2012-08-31,30.459999084472656,30.540000915527344,29.3799991607666,29.709999084472656,4865100.0
2012-09-04,30.020000457763672,30.18000030517578,29.0,29.850000381469727,5238700.0
2012-09-05,29.200000762939453,30.049999237060547,29.059999465942383,29.940000534057617,3014300.0
2012-09-06,31.18000030517578,31.190000534057617,29.610000610351562,29.65999984741211,5983000.0
2012-09-07,31.15999984741211,31.440000534057617,30.700000762939453,31.139999389648438,3199100.0
2012-09-10,29.90999984741211,31.329999923706055,29.850000381469727,31.030000686645508,4469400.0
2012-09-11,29.459999084472656,30.1299991607666,29.389999389648438,30.020000457763672,4179800.0
2012-09-12,29.059999465942383,29.700000762939453,28.75,29.700000762939453,6169400.0
2012-09-13,28.93000030517578,29.75,28.780000686645508,29.290000915527344,5209800.0
2012-09-14,29.610000610351562,29.93000030517578,28.989999771118164,29.030000686645508,4269800.0
2012-09-17,29.0,29.739999771118164,28.90999984741211,29.670000076293945,2703500.0
2012-09-18,29.219999313354492,29.34000015258789,28.649999618530273,28.920000076293945,3461400.0
2012-09-19,29.479999542236328,29.649999618530273,28.989999771118164,29.25,3595800.0
2012-09-20,24.030000686645508,28.5,23.270000457763672,28.100000381469727,33942300.0
2012-09-21,24.809999465942383,25.989999771118164,24.6299991607666,24.81999969482422,22281200.0
2012-09-24,24.030000686645508,24.600000381469727,23.899999618530273,24.3799991607666,9024700.0
2012-09-25,23.510000228881836,24.450000762939453,23.43000030517578,24.350000381469727,7287900.0
2012-09-26,23.18000030517578,23.530000686645508,22.360000610351562,23.34000015258789,8000700.0
2012-09-27,23.950000762939453,24.1200008392334,23.360000610351562,23.899999618530273,6198200.0
2012-09-28,23.559999465942383,24.260000228881836,23.450000762939453,23.979999542236328,5226400.0
2012-10-01,22.989999771118164,23.75,22.8799991607666,23.700000762939453,6715100.0
2012-10-02,23.420000076293945,23.5,23.010000228881836,23.260000228881836,4450400.0
2012-10-03,23.389999389648438,23.75,23.15999984741211,23.600000381469727,3253000.0
2012-10-04,23.540000915527344,23.59000015258789,23.010000228881836,23.579999923706055,3063900.0
2012-10-05,23.5,24.450000762939453,23.459999084472656,24.0,5435900.0
2012-10-08,23.149999618530273,23.68000030517578,23.040000915527344,23.360000610351562,2825000.0
2012-10-09,22.979999542236328,23.209999084472656,22.600000381469727,23.149999618530273,4415000.0
2012-10-10,22.479999542236328,23.040000915527344,22.43000030517578,22.979999542236328,4380700.0
2012-10-11,22.40999984741211,22.809999465942383,22.200000762939453,22.729999542236328,3229100.0
2012-10-12,22.170000076293945,22.440000534057617,21.959999084472656,22.270000457763672,3159200.0
2012-10-15,22.510000228881836,22.579999923706055,22.049999237060547,22.290000915527344,2938400.0
2012-10-16,23.549999237060547,23.579999923706055,22.489999771118164,22.530000686645508,5411400.0
2012-10-17,23.149999618530273,23.649999618530273,23.040000915527344,23.489999771118164,3345800.0
2012-10-18,22.549999237060547,23.100000381469727,22.520000457763672,23.059999465942383,3047200.0
2012-10-19,22.139999389648438,22.559999465942383,22.110000610351562,22.559999465942383,3707100.0
2012-10-22,22.59000015258789,22.6200008392334,21.979999542236328,22.100000381469727,4825600.0
2012-10-23,22.709999084472656,22.770000457763672,22.100000381469727,22.229999542236328,3766900.0
2012-10-24,22.68000030517578,23.170000076293945,22.59000015258789,23.100000381469727,2723000.0
2012-10-25,22.8700008392334,23.84000015258789,22.770000457763672,23.440000534057617,4277500.0
2012-10-26,23.170000076293945,23.549999237060547,22.59000015258789,23.100000381469727,3584700.0
2012-10-31,23.389999389648438,23.579999923706055,23.0,23.049999237060547,3277600.0
2012-11-01,24.079999923706055,24.209999084472656,23.149999618530273,23.270000457763672,5740000.0
2012-11-02,19.950000762939453,22.6299991607666,19.75,22.40999984741211,17256000.0
2012-11-05,20.850000381469727,20.889999389648438,19.209999084472656,20.209999084472656,9768000.0
2012-11-06,20.84000015258789,21.139999389648438,20.700000762939453,20.93000030517578,3726000.0
2012-11-07,20.06999969482422,20.649999618530273,20.010000228881836,20.459999084472656,4407000.0
2012-11-08,20.020000457763672,20.600000381469727,20.0,20.34000015258789,3118900.0
2012-11-09,20.56999969482422,20.75,20.049999237060547,20.200000762939453,4249500.0
2012-11-12,20.809999465942383,20.989999771118164,20.440000534057617,20.579999923706055,3646300.0
2012-11-13,20.850000381469727,21.020000457763672,20.260000228881836,20.290000915527344,3804100.0
2012-11-14,20.729999542236328,21.06999969482422,20.549999237060547,20.950000762939453,3139300.0
2012-11-15,20.25,20.899999618530273,20.209999084472656,20.739999771118164,3880500.0
2012-11-16,19.81999969482422,20.260000228881836,19.510000228881836,20.229999542236328,4452000.0
2012-11-19,20.65999984741211,20.8700008392334,20.200000762939453,20.350000381469727,6012700.0
2012-11-20,21.049999237060547,21.09000015258789,20.3799991607666,20.639999389648438,3773300.0
2012-11-21,21.350000381469727,21.479999542236328,21.079999923706055,21.1299991607666,2309500.0
2012-11-23,21.770000457763672,21.799999237060547,21.290000915527344,21.399999618530273,1554400.0
2012-11-26,21.6299991607666,21.93000030517578,21.540000915527344,21.579999923706055,2494900.0
2012-11-27,21.649999618530273,21.8799991607666,21.25,21.459999084472656,3131600.0
2012-11-28,21.559999465942383,21.639999389648438,20.969999313354492,21.420000076293945,3409600.0
2012-11-29,22.40999984741211,22.440000534057617,21.6200008392334,21.690000534057617,5824400.0
2012-11-30,22.649999618530273,22.739999771118164,22.290000915527344,22.309999465942383,4616400.0
2012-12-03,22.75,23.09000015258789,22.639999389648438,22.829999923706055,5497900.0
2012-12-04,23.170000076293945,23.200000762939453,22.690000534057617,22.700000762939453,5047400.0
2012-12-05,23.510000228881836,23.579999923706055,22.969999313354492,23.06999969482422,6471100.0
2012-12-06,23.3700008392334,23.68000030517578,23.229999542236328,23.43000030517578,3890200.0
2012-12-07,22.84000015258789,23.5,22.639999389648438,23.440000534057617,3485800.0
2012-12-10,22.329999923706055,22.84000015258789,22.280000686645508,22.790000915527344,4435500.0
2012-12-11,22.8799991607666,23.690000534057617,22.43000030517578,22.59000015258789,2807700.0
2012-12-12,22.5,23.100000381469727,22.440000534057617,23.059999465942383,3630700.0
2012-12-13,21.049999237060547,22.450000762939453,20.84000015258789,22.399999618530273,11207800.0
2012-12-14,19.799999237060547,20.729999542236328,19.25,20.729999542236328,12055200.0
2012-12-17,20.760000228881836,20.760000228881836,19.709999084472656,20.06999969482422,5566300.0
2012-12-18,21.100000381469727,21.200000762939453,20.93000030517578,20.979999542236328,5575400.0
2012-12-19,20.8700008392334,21.290000915527344,20.799999237060547,21.139999389648438,4072000.0
2012-12-20,20.399999618530273,20.899999618530273,20.270000457763672,20.860000610351562,4281300.0
2012-12-21,20.079999923706055,20.18000030517578,19.610000610351562,19.920000076293945,6132900.0
2012-12-24,20.270000457763672,20.350000381469727,20.010000228881836,20.190000534057617,1687700.0
2012-12-26,19.799999237060547,20.3700008392334,19.790000915527344,20.25,2616600.0
2012-12-27,19.969999313354492,20.020000457763672,19.639999389648438,19.850000381469727,3182800.0
2012-12-28,19.8799991607666,20.170000076293945,19.799999237060547,19.850000381469727,2395100.0
2012-12-31,20.299999237060547,20.329999923706055,19.729999542236328,19.81999969482422,3329700.0
2013-01-02,21.649999618530273,21.75,21.040000915527344,21.040000915527344,5464800.0
2013-01-03,21.489999771118164,22.040000915527344,21.43000030517578,21.829999923706055,3063700.0
2013-01-04,20.950000762939453,21.56999969482422,20.600000381469727,21.5,6131100.0
2013-01-07,21.260000228881836,21.489999771118164,20.770000457763672,20.889999389648438,2651100.0
2013-01-08,20.40999984741211,21.270000457763672,20.350000381469727,21.219999313354492,4622100.0
2013-01-09,21.010000228881836,21.100000381469727,20.469999313354492,20.700000762939453,3096500.0
2013-01-10,21.31999969482422,22.010000228881836,21.219999313354492,21.649999618530273,4737500.0
2013-01-11,21.3700008392334,21.549999237060547,21.06999969482422,21.3799991607666,2049200.0
2013-01-14,21.010000228881836,21.280000686645508,20.6200008392334,20.6299991607666,3050200.0
2013-01-15,20.5,20.969999313354492,20.25,20.860000610351562,3808300.0
2013-01-16,21.309999465942383,21.5,20.440000534057617,20.6200008392334,4019100.0
2013-01-17,21.65999984741211,21.809999465942383,21.350000381469727,21.459999084472656,3568200.0
2013-01-18,20.8799991607666,21.81999969482422,20.84000015258789,21.549999237060547,4200700.0
2013-01-22,20.760000228881836,21.170000076293945,20.719999313354492,21.010000228881836,4113900.0
2013-01-23,21.84000015258789,22.309999465942383,20.799999237060547,21.09000015258789,5371300.0
2013-01-24,21.440000534057617,22.110000610351562,20.450000762939453,20.760000228881836,7083400.0
2013-01-25,21.049999237060547,21.809999465942383,20.979999542236328,21.579999923706055,4191500.0
2013-01-28,21.309999465942383,21.610000610351562,21.15999984741211,21.389999389648438,4536800.0
2013-01-29,21.170000076293945,21.510000228881836,21.100000381469727,21.450000762939453,4446600.0
2013-01-30,21.559999465942383,21.84000015258789,21.149999618530273,21.149999618530273,7536500.0
2013-01-31,23.940000534057617,24.690000534057617,23.780000686645508,24.290000915527344,13535300.0
2013-02-01,24.329999923706055,24.68000030517578,24.079999923706055,24.260000228881836,7412100.0
2013-02-04,23.530000686645508,24.5,23.34000015258789,24.0,5318300.0
2013-02-05,23.59000015258789,23.81999969482422,23.43000030517578,23.690000534057617,3030100.0
2013-02-06,24.18000030517578,24.190000534057617,23.559999465942383,23.729999542236328,3892100.0
2013-02-07,23.770000457763672,24.25,23.549999237060547,24.020000457763672,2946700.0
2013-02-08,23.93000030517578,24.309999465942383,23.8700008392334,23.8700008392334,2522600.0
2013-02-11,24.25,24.34000015258789,23.729999542236328,23.8700008392334,2388000.0
2013-02-12,24.200000762939453,24.5,24.030000686645508,24.139999389648438,2991300.0
2013-02-13,24.299999237060547,24.5,24.059999465942383,24.209999084472656,2684900.0
2013-02-14,24.969999313354492,25.040000915527344,24.100000381469727,24.1200008392334,4413300.0
2013-02-15,24.5,25.0,24.389999389648438,24.950000762939453,2876800.0
2013-02-19,24.540000915527344,25.100000381469727,24.479999542236328,24.75,2511100.0
2013-02-20,23.6200008392334,24.56999969482422,23.56999969482422,24.540000915527344,3726800.0
2013-02-21,21.15999984741211,23.479999542236328,20.399999618530273,23.399999618530273,20353800.0
2013-02-22,21.850000381469727,22.34000015258789,21.600000381469727,21.649999618530273,9045900.0
2013-02-25,20.93000030517578,22.079999923706055,20.899999618530273,21.959999084472656,7600700.0
2013-02-26,20.440000534057617,21.149999618530273,20.280000686645508,21.100000381469727,5796000.0
2013-02-27,21.190000534057617,21.459999084472656,20.350000381469727,20.350000381469727,5242700.0
2013-02-28,21.299999237060547,21.639999389648438,21.200000762939453,21.5,3672200.0
2013-03-01,20.700000762939453,21.18000030517578,20.600000381469727,21.079999923706055,5449400.0
2013-03-04,20.420000076293945,20.829999923706055,20.25,20.68000030517578,5360300.0
2013-03-05,20.8700008392334,20.959999084472656,20.360000610351562,20.670000076293945,6769600.0
2013-03-06,21.15999984741211,21.239999771118164,20.479999542236328,20.899999618530273,6465100.0
2013-03-07,21.09000015258789,21.510000228881836,21.040000915527344,21.329999923706055,2768200.0
2013-03-08,21.399999618530273,21.510000228881836,21.049999237060547,21.229999542236328,2690600.0
2013-03-11,21.440000534057617,21.639999389648438,21.149999618530273,21.299999237060547,2944900.0
2013-03-12,21.510000228881836,21.65999984741211,21.329999923706055,21.360000610351562,2788900.0
2013-03-13,22.170000076293945,22.559999465942383,21.520000457763672,21.549999237060547,3844100.0
2013-03-14,22.299999237060547,22.670000076293945,22.15999984741211,22.420000076293945,2863800.0
2013-03-15,21.739999771118164,22.479999542236328,21.65999984741211,22.239999771118164,6062000.0
2013-03-18,21.56999969482422,21.75,20.979999542236328,21.360000610351562,3395400.0
2013-03-19,21.639999389648438,21.850000381469727,21.420000076293945,21.690000534057617,3211200.0
2013-03-20,21.68000030517578,21.93000030517578,21.399999618530273,21.75,2570500.0
2013-03-21,21.520000457763672,21.670000076293945,21.1299991607666,21.440000534057617,2945200.0
2013-03-22,21.489999771118164,21.700000762939453,21.329999923706055,21.579999923706055,2560600.0
2013-03-25,21.270000457763672,21.809999465942383,21.149999618530273,21.690000534057617,2928000.0
2013-03-26,21.600000381469727,21.760000228881836,21.15999984741211,21.479999542236328,2986800.0
2013-03-27,21.639999389648438,21.770000457763672,21.209999084472656,21.540000915527344,2706400.0
2013-03-28,22.030000686645508,22.059999465942383,21.540000915527344,21.59000015258789,2027600.0
2013-04-01,21.200000762939453,22.079999923706055,21.149999618530273,21.979999542236328,2798400.0
2013-04-02,20.969999313354492,21.549999237060547,20.850000381469727,21.329999923706055,3669500.0
2013-04-03,20.530000686645508,21.1200008392334,20.350000381469727,21.06999969482422,3755500.0
2013-04-04,21.010000228881836,21.020000457763672,20.440000534057617,20.520000457763672,2589800.0
2013-04-05,20.90999984741211,20.950000762939453,20.25,20.579999923706055,2291500.0
2013-04-08,21.239999771118164,21.290000915527344,20.770000457763672,20.8799991607666,1830000.0
2013-04-09,21.100000381469727,21.389999389648438,20.829999923706055,21.3700008392334,1859100.0
2013-04-10,21.84000015258789,22.020000457763672,21.100000381469727,21.229999542236328,2976000.0
2013-04-11,22.420000076293945,22.5,21.510000228881836,21.65999984741211,5056400.0
2013-04-12,22.110000610351562,22.350000381469727,21.920000076293945,22.139999389648438,3538100.0
2013-04-15,21.25,22.1299991607666,21.219999313354492,21.989999771118164,2470200.0
2013-04-16,21.639999389648438,21.700000762939453,21.229999542236328,21.559999465942383,2383600.0
2013-04-17,20.68000030517578,21.350000381469727,20.489999771118164,21.309999465942383,4466600.0
2013-04-18,20.149999618530273,20.989999771118164,20.100000381469727,20.84000015258789,2475700.0
2013-04-19,20.170000076293945,20.31999969482422,19.56999969482422,20.15999984741211,3029700.0
2013-04-22,20.579999923706055,20.6200008392334,19.56999969482422,20.170000076293945,3859300.0
2013-04-23,20.799999237060547,21.31999969482422,20.6299991607666,20.799999237060547,3587700.0
2013-04-24,21.440000534057617,21.600000381469727,20.860000610351562,21.059999465942383,3247900.0
2013-04-25,22.020000457763672,22.260000228881836,21.450000762939453,21.469999313354492,5243500.0
2013-04-26,21.420000076293945,22.299999237060547,21.049999237060547,22.030000686645508,5431700.0
2013-04-29,22.049999237060547,22.350000381469727,21.309999465942383,21.65999984741211,5946400.0
2013-04-30,22.06999969482422,22.1200008392334,21.690000534057617,21.920000076293945,3775700.0
2013-05-01,21.56999969482422,22.18000030517578,21.3700008392334,22.170000076293945,3914900.0
2013-05-02,21.950000762939453,22.030000686645508,21.610000610351562,21.719999313354492,2329900.0
2013-05-03,22.360000610351562,22.610000610351562,22.1200008392334,22.239999771118164,3215600.0
2013-05-06,23.040000915527344,23.34000015258789,22.459999084472656,22.489999771118164,3587900.0
2013-05-07,22.68000030517578,23.09000015258789,22.5,23.010000228881836,2992900.0
2013-05-08,23.010000228881836,23.079999923706055,22.6200008392334,22.68000030517578,2419100.0
2013-05-09,23.260000228881836,23.399999618530273,22.809999465942383,22.90999984741211,2186800.0
2013-05-10,23.690000534057617,23.780000686645508,23.200000762939453,23.200000762939453,3351600.0
2013-05-13,23.559999465942383,23.799999237060547,23.43000030517578,23.68000030517578,2688600.0
2013-05-14,23.68000030517578,23.780000686645508,23.489999771118164,23.540000915527344,2912600.0
2013-05-15,23.950000762939453,23.950000762939453,23.5,23.549999237060547,2404800.0
2013-05-16,23.600000381469727,24.079999923706055,23.540000915527344,23.770000457763672,2614300.0
2013-05-17,23.889999389648438,23.90999984741211,23.579999923706055,23.809999465942383,2800500.0
2013-05-20,23.729999542236328,23.889999389648438,23.549999237060547,23.760000228881836,1905200.0
2013-05-21,23.68000030517578,24.0,23.540000915527344,23.729999542236328,2089800.0
2013-05-22,23.229999542236328,23.889999389648438,22.979999542236328,23.75,2736600.0
2013-05-23,23.09000015258789,23.209999084472656,22.34000015258789,22.719999313354492,3055600.0
2013-05-24,22.639999389648438,22.969999313354492,22.31999969482422,22.920000076293945,2757300.0
2013-05-28,22.860000610351562,23.15999984741211,22.709999084472656,23.0,2131200.0
2013-05-29,22.579999923706055,22.760000228881836,22.40999984741211,22.739999771118164,2732000.0
2013-05-30,23.639999389648438,23.729999542236328,22.860000610351562,22.940000534057617,4906500.0
2013-05-31,23.860000610351562,24.579999923706055,23.510000228881836,23.6200008392334,5957300.0
2013-06-03,23.56999969482422,24.149999618530273,23.3799991607666,24.040000915527344,3233400.0
2013-06-04,23.600000381469727,24.010000228881836,23.280000686645508,23.540000915527344,3129100.0
2013-06-05,23.1299991607666,23.549999237060547,22.93000030517578,23.440000534057617,3629200.0
2013-06-06,22.65999984741211,23.290000915527344,21.899999618530273,23.239999771118164,6071500.0
2013-06-07,22.399999618530273,22.75,21.84000015258789,22.6299991607666,3956700.0
2013-06-10,22.170000076293945,22.579999923706055,22.139999389648438,22.459999084472656,2170900.0
2013-06-11,21.34000015258789,21.969999313354492,21.290000915527344,21.8700008392334,3848400.0
2013-06-12,20.719999313354492,21.59000015258789,20.6200008392334,21.5,3656100.0
2013-06-13,21.979999542236328,22.09000015258789,20.8700008392334,20.940000534057617,4660400.0
2013-06-14,21.770000457763672,22.34000015258789,21.729999542236328,22.34000015258789,1803300.0
2013-06-17,21.829999923706055,22.149999618530273,21.690000534057617,22.0,1372000.0
2013-06-18,22.309999465942383,22.459999084472656,21.920000076293945,21.920000076293945,2406600.0
2013-06-19,22.209999084472656,22.600000381469727,22.200000762939453,22.3700008392334,3406800.0
2013-06-20,21.6200008392334,22.09000015258789,21.549999237060547,21.8799991607666,3954600.0
2013-06-21,21.799999237060547,22.0,21.350000381469727,21.770000457763672,4304700.0
2013-06-24,21.15999984741211,21.56999969482422,20.950000762939453,21.540000915527344,5310900.0
2013-06-25,21.399999618530273,21.6299991607666,21.110000610351562,21.440000534057617,3050200.0
2013-06-26,21.760000228881836,22.059999465942383,21.549999237060547,21.709999084472656,3240900.0
2013-06-27,21.600000381469727,22.15999984741211,21.450000762939453,21.950000762939453,2758700.0
2013-06-28,21.889999389648438,22.079999923706055,21.329999923706055,21.420000076293945,3457400.0
2013-07-01,21.920000076293945,22.270000457763672,21.860000610351562,22.100000381469727,1592700.0
2013-07-02,21.579999923706055,22.149999618530273,21.459999084472656,21.860000610351562,2548200.0
2013-07-03,21.809999465942383,21.989999771118164,21.440000534057617,21.510000228881836,1437000.0
2013-07-05,21.850000381469727,22.010000228881836,21.6299991607666,22.0,1873500.0
2013-07-08,20.989999771118164,22.010000228881836,20.950000762939453,21.959999084472656,3514500.0
2013-07-09,21.350000381469727,21.3700008392334,20.969999313354492,21.149999618530273,3147000.0
2013-07-10,21.469999313354492,21.75,21.299999237060547,21.299999237060547,2478100.0
2013-07-11,21.940000534057617,21.989999771118164,21.600000381469727,21.75,2765400.0
2013-07-12,22.190000534057617,22.489999771118164,21.940000534057617,21.940000534057617,2752100.0
2013-07-15,21.940000534057617,22.399999618530273,21.889999389648438,22.209999084472656,3005000.0
2013-07-16,22.739999771118164,22.770000457763672,21.950000762939453,21.950000762939453,3217400.0
2013-07-17,22.81999969482422,23.040000915527344,22.68000030517578,22.850000381469727,2318300.0
2013-07-18,22.450000762939453,23.06999969482422,22.239999771118164,22.950000762939453,6562000.0
2013-07-19,23.889999389648438,24.940000534057617,23.850000381469727,24.270000457763672,15356700.0
2013-07-22,23.93000030517578,24.0,23.399999618530273,23.889999389648438,3929900.0
2013-07-23,24.25,24.3700008392334,23.920000076293945,24.110000610351562,2933400.0
2013-07-24,24.510000228881836,24.84000015258789,24.31999969482422,24.5,6290600.0
2013-07-25,24.40999984741211,24.579999923706055,24.190000534057617,24.399999618530273,3180200.0
2013-07-26,23.950000762939453,24.270000457763672,23.75,24.239999771118164,2716800.0
2013-07-29,23.600000381469727,24.079999923706055,23.549999237060547,23.719999313354492,2381700.0
2013-07-30,23.770000457763672,24.049999237060547,23.600000381469727,23.6299991607666,1863000.0
2013-07-31,24.040000915527344,24.25,23.510000228881836,23.75,3079000.0
2013-08-01,24.739999771118164,24.850000381469727,24.1299991607666,24.200000762939453,3759800.0
2013-08-02,24.610000610351562,24.709999084472656,24.299999237060547,24.520000457763672,2271700.0
2013-08-05,24.649999618530273,24.780000686645508,24.530000686645508,24.530000686645508,1763200.0
2013-08-06,24.260000228881836,24.65999984741211,24.110000610351562,24.56999969482422,1862200.0
2013-08-07,23.6299991607666,24.200000762939453,23.610000610351562,24.020000457763672,3407700.0
2013-08-08,23.639999389648438,23.90999984741211,23.5,23.770000457763672,2098300.0
2013-08-09,23.75,24.030000686645508,23.56999969482422,23.56999969482422,2209200.0
2013-08-12,24.25,24.450000762939453,23.75,23.75,2380300.0
2013-08-13,24.739999771118164,24.81999969482422,24.059999465942383,24.25,2401100.0
2013-08-14,24.68000030517578,24.799999237060547,24.459999084472656,24.75,3485800.0
2013-08-15,24.40999984741211,24.579999923706055,24.040000915527344,24.360000610351562,2473200.0
2013-08-16,24.5,24.729999542236328,24.329999923706055,24.360000610351562,1940800.0
2013-08-19,24.489999771118164,24.850000381469727,24.43000030517578,24.440000534057617,2433500.0
2013-08-20,24.850000381469727,25.190000534057617,24.530000686645508,24.549999237060547,3272200.0
2013-08-21,24.770000457763672,25.020000457763672,24.6200008392334,24.729999542236328,1927600.0
2013-08-22,25.09000015258789,25.290000915527344,24.780000686645508,24.81999969482422,1140200.0
2013-08-23,25.15999984741211,25.360000610351562,24.799999237060547,25.360000610351562,1536600.0
2013-08-26,25.209999084472656,25.389999389648438,24.989999771118164,25.1299991607666,1496000.0
2013-08-27,24.440000534057617,25.030000686645508,24.329999923706055,25.0,3176500.0
2013-08-28,25.360000610351562,25.549999237060547,24.440000534057617,24.459999084472656,3856700.0
2013-08-29,25.920000076293945,26.100000381469727,25.34000015258789,25.40999984741211,3247800.0
2013-08-30,25.360000610351562,26.0,25.049999237060547,26.0,3239700.0
2013-09-03,25.40999984741211,26.09000015258789,25.010000228881836,25.760000228881836,3325200.0
2013-09-04,25.81999969482422,25.989999771118164,25.3799991607666,25.559999465942383,2289600.0
2013-09-05,25.90999984741211,26.049999237060547,25.360000610351562,25.8700008392334,1918200.0
2013-09-06,25.719999313354492,26.049999237060547,25.450000762939453,26.0,2942400.0
2013-09-09,25.989999771118164,26.18000030517578,25.760000228881836,25.889999389648438,2282200.0
2013-09-10,26.329999923706055,26.459999084472656,26.020000457763672,26.219999313354492,2768800.0
2013-09-11,25.579999923706055,26.200000762939453,25.520000457763672,26.200000762939453,6116400.0
2013-09-12,25.399999618530273,25.75,25.280000686645508,25.6200008392334,2557000.0
2013-09-13,25.270000457763672,25.6299991607666,25.1200008392334,25.3799991607666,1957700.0
2013-09-16,25.309999465942383,25.639999389648438,25.229999542236328,25.59000015258789,1878900.0
2013-09-17,25.68000030517578,25.889999389648438,25.399999618530273,25.440000534057617,2812100.0
2013-09-18,25.770000457763672,25.90999984741211,25.520000457763672,25.75,1814500.0
2013-09-19,25.6299991607666,25.90999984741211,25.540000915527344,25.8799991607666,1704100.0
2013-09-20,25.59000015258789,26.0,25.59000015258789,25.68000030517578,3584400.0
2013-09-23,25.860000610351562,26.299999237060547,25.6299991607666,26.149999618530273,3084600.0
2013-09-24,25.829999923706055,26.1200008392334,25.56999969482422,25.850000381469727,2379100.0
2013-09-25,25.1299991607666,25.610000610351562,24.8799991607666,25.56999969482422,3925700.0
2013-09-26,25.010000228881836,25.40999984741211,24.860000610351562,25.149999618530273,2334000.0
2013-09-27,24.770000457763672,25.149999618530273,24.549999237060547,24.860000610351562,2441100.0
2013-09-30,24.84000015258789,25.06999969482422,24.260000228881836,24.469999313354492,2200100.0
2013-10-01,25.559999465942383,25.610000610351562,24.850000381469727,24.93000030517578,3182700.0
2013-10-02,25.190000534057617,25.68000030517578,25.079999923706055,25.299999237060547,2122000.0
2013-10-03,24.920000076293945,25.309999465942383,24.649999618530273,25.100000381469727,2039000.0
2013-10-04,25.639999389648438,25.850000381469727,24.940000534057617,25.040000915527344,2479700.0
2013-10-07,25.290000915527344,25.65999984741211,25.1200008392334,25.3799991607666,1574000.0
2013-10-08,24.8700008392334,25.440000534057617,24.690000534057617,25.139999389648438,2147100.0
2013-10-09,24.700000762939453,24.950000762939453,24.540000915527344,24.899999618530273,1968600.0
2013-10-10,25.079999923706055,25.229999542236328,24.950000762939453,24.950000762939453,2241200.0
2013-10-11,25.049999237060547,25.15999984741211,24.8799991607666,25.0,1898100.0
2013-10-14,25.209999084472656,25.270000457763672,24.760000228881836,24.81999969482422,1701300.0
2013-10-15,24.850000381469727,25.299999237060547,24.809999465942383,25.18000030517578,1964700.0
2013-10-16,25.190000534057617,25.239999771118164,24.920000076293945,25.06999969482422,2032000.0
2013-10-17,24.600000381469727,25.09000015258789,24.540000915527344,25.06999969482422,4071800.0
2013-10-18,24.920000076293945,24.940000534057617,24.309999465942383,24.709999084472656,2740300.0
2013-10-21,25.600000381469727,25.610000610351562,24.989999771118164,25.0,2537000.0
2013-10-22,25.299999237060547,25.700000762939453,25.09000015258789,25.6299991607666,2395500.0
2013-10-23,23.84000015258789,24.940000534057617,23.270000457763672,24.920000076293945,7189300.0
2013-10-24,23.709999084472656,23.860000610351562,23.420000076293945,23.600000381469727,4276400.0
2013-10-25,23.860000610351562,24.0,23.739999771118164,23.850000381469727,2413100.0
2013-10-28,24.239999771118164,24.3799991607666,24.020000457763672,24.06999969482422,3159800.0
2013-10-29,24.610000610351562,24.639999389648438,24.360000610351562,24.420000076293945,2396700.0
2013-10-30,24.479999542236328,24.739999771118164,24.270000457763672,24.6200008392334,4003400.0
2013-10-31,25.799999237060547,26.299999237060547,25.600000381469727,26.299999237060547,7206700.0
2013-11-01,25.969999313354492,26.1299991607666,25.81999969482422,25.860000610351562,4626400.0
2013-11-04,25.809999465942383,26.149999618530273,25.770000457763672,26.139999389648438,2257800.0
2013-11-05,25.809999465942383,26.010000228881836,25.459999084472656,25.68000030517578,1783600.0
2013-11-06,26.18000030517578,26.200000762939453,25.780000686645508,26.0,2207000.0
2013-11-07,25.25,26.200000762939453,25.209999084472656,26.1299991607666,3472400.0
2013-11-08,25.350000381469727,25.40999984741211,25.0,25.280000686645508,2034400.0
2013-11-11,25.149999618530273,25.280000686645508,24.8799991607666,25.209999084472656,1972700.0
2013-11-12,25.559999465942383,25.760000228881836,24.969999313354492,24.979999542236328,3429900.0
2013-11-13,26.010000228881836,26.06999969482422,25.440000534057617,25.530000686645508,2516300.0
2013-11-14,26.06999969482422,26.25,25.940000534057617,26.030000686645508,1890000.0
2013-11-15,25.93000030517578,26.200000762939453,25.8799991607666,26.06999969482422,1644600.0
2013-11-18,25.329999923706055,26.0,25.290000915527344,26.0,2616100.0
2013-11-19,25.1200008392334,25.799999237060547,25.049999237060547,25.68000030517578,2420900.0
2013-11-20,25.670000076293945,25.889999389648438,25.110000610351562,25.1200008392334,3073900.0
2013-11-21,26.56999969482422,26.670000076293945,25.670000076293945,25.799999237060547,3682300.0
2013-11-22,26.510000228881836,26.649999618530273,26.270000457763672,26.270000457763672,1881000.0
2013-11-25,26.719999313354492,26.75,26.219999313354492,26.59000015258789,1693400.0
2013-11-26,26.479999542236328,26.700000762939453,26.329999923706055,26.469999313354492,2227500.0
2013-11-27,26.610000610351562,26.649999618530273,26.299999237060547,26.440000534057617,1741800.0
2013-11-29,26.59000015258789,26.780000686645508,26.510000228881836,26.6299991607666,865900.0
2013-12-02,27.18000030517578,27.3700008392334,26.43000030517578,26.59000015258789,3088800.0
2013-12-03,27.579999923706055,27.639999389648438,27.049999237060547,27.110000610351562,2986800.0
2013-12-04,27.6299991607666,27.739999771118164,27.190000534057617,27.399999618530273,2589900.0
2013-12-05,28.149999618530273,28.309999465942383,27.700000762939453,27.799999237060547,2782700.0
2013-12-06,27.5,28.479999542236328,27.469999313354492,28.479999542236328,3264600.0
2013-12-09,28.43000030517578,28.540000915527344,27.489999771118164,27.690000534057617,3125500.0
2013-12-10,28.239999771118164,28.5,28.059999465942383,28.40999984741211,1863600.0
2013-12-11,27.8700008392334,28.559999465942383,27.84000015258789,28.350000381469727,1930400.0
2013-12-12,27.729999542236328,28.1299991607666,27.6299991607666,27.850000381469727,1609300.0
2013-12-13,27.31999969482422,27.760000228881836,27.280000686645508,27.68000030517578,2170700.0
2013-12-16,27.670000076293945,27.8700008392334,27.40999984741211,27.5,2249800.0
2013-12-17,28.40999984741211,28.610000610351562,27.670000076293945,27.780000686645508,3261400.0
2013-12-18,27.969999313354492,28.440000534057617,27.610000610351562,28.350000381469727,2640000.0
2013-12-19,27.469999313354492,28.09000015258789,27.440000534057617,28.09000015258789,2490500.0
2013-12-20,27.690000534057617,27.959999084472656,27.469999313354492,27.559999465942383,4206000.0
2013-12-23,27.860000610351562,28.209999084472656,27.850000381469727,28.0,2338200.0
2013-12-24,28.079999923706055,28.3700008392334,27.899999618530273,27.940000534057617,1287800.0
2013-12-26,27.920000076293945,28.420000076293945,27.770000457763672,28.229999542236328,1775000.0
2013-12-27,27.850000381469727,28.09000015258789,27.780000686645508,27.959999084472656,1479400.0
2013-12-30,28.31999969482422,28.3799991607666,27.860000610351562,27.889999389648438,1573200.0
2013-12-31,28.559999465942383,28.639999389648438,28.219999313354492,28.290000915527344,1593900.0
2014-01-02,27.399999618530273,28.34000015258789,27.200000762939453,28.299999237060547,3533900.0
2014-01-03,27.719999313354492,27.75,27.399999618530273,27.399999618530273,1974200.0
2014-01-06,27.6299991607666,27.93000030517578,27.350000381469727,27.8700008392334,2180200.0
2014-01-07,27.790000915527344,28.0,27.610000610351562,27.649999618530273,1799100.0
2014-01-08,27.920000076293945,28.040000915527344,27.760000228881836,27.950000762939453,2729800.0
2014-01-09,27.719999313354492,28.059999465942383,27.530000686645508,28.059999465942383,2920100.0
2014-01-10,27.75,27.84000015258789,27.399999618530273,27.65999984741211,1956400.0
2014-01-13,28.440000534057617,29.209999084472656,28.139999389648438,28.3799991607666,4978300.0
2014-01-14,28.920000076293945,29.170000076293945,28.610000610351562,28.639999389648438,2492600.0
2014-01-15,29.110000610351562,29.299999237060547,28.899999618530273,29.139999389648438,2792300.0
2014-01-16,28.6200008392334,29.149999618530273,28.3799991607666,29.110000610351562,6589900.0
2014-01-17,30.530000686645508,31.799999237060547,30.270000457763672,31.549999237060547,13657000.0
2014-01-21,31.219999313354492,31.31999969482422,30.559999465942383,30.610000610351562,6947200.0
2014-01-22,31.59000015258789,31.690000534057617,31.31999969482422,31.3700008392334,4008700.0
2014-01-23,31.43000030517578,31.670000076293945,31.020000457763672,31.549999237060547,3103300.0
2014-01-24,30.770000457763672,31.350000381469727,30.65999984741211,31.270000457763672,2991000.0
2014-01-27,30.3799991607666,31.15999984741211,30.219999313354492,30.979999542236328,3014600.0
2014-01-28,30.049999237060547,30.110000610351562,29.020000457763672,29.510000228881836,6464100.0
2014-01-29,30.139999389648438,30.280000686645508,29.610000610351562,29.950000762939453,4445500.0
2014-01-30,30.559999465942383,30.690000534057617,30.149999618530273,30.639999389648438,1864900.0
2014-01-31,30.25,30.68000030517578,30.200000762939453,30.209999084472656,1936700.0
2014-02-03,29.56999969482422,30.290000915527344,29.290000915527344,30.149999618530273,4866300.0
2014-02-04,29.709999084472656,29.84000015258789,29.34000015258789,29.760000228881836,2782000.0
2014-02-05,29.860000610351562,30.139999389648438,29.25,29.530000686645508,2347900.0
2014-02-06,30.260000228881836,30.729999542236328,30.0,30.110000610351562,2566500.0
2014-02-07,30.469999313354492,30.690000534057617,30.350000381469727,30.40999984741211,1615000.0
2014-02-10,30.700000762939453,31.059999465942383,30.5,30.56999969482422,2131500.0
2014-02-11,31.09000015258789,31.59000015258789,30.65999984741211,30.809999465942383,3382000.0
2014-02-12,32.119998931884766,32.13999938964844,31.299999237060547,31.309999465942383,3845700.0
2014-02-13,32.11000061035156,32.189998626708984,31.75,31.989999771118164,2927600.0
2014-02-14,32.0,32.20000076293945,31.829999923706055,32.099998474121094,1813300.0
2014-02-18,31.799999237060547,32.150001525878906,31.56999969482422,32.13999938964844,2682300.0
2014-02-19,31.31999969482422,31.799999237060547,31.270000457763672,31.68000030517578,2467800.0
2014-02-20,33.31999969482422,33.400001525878906,31.899999618530273,32.0,8257400.0
2014-02-21,32.720001220703125,33.439998626708984,32.689998626708984,33.439998626708984,3552600.0
2014-02-24,34.400001525878906,34.45000076293945,33.29999923706055,33.70000076293945,7784300.0
2014-02-25,33.7599983215332,34.599998474121094,33.58000183105469,34.4900016784668,4151100.0
2014-02-26,35.02000045776367,35.04999923706055,33.70000076293945,33.70000076293945,4803600.0
2014-02-27,34.95000076293945,35.130001068115234,34.5,34.880001068115234,3526300.0
2014-02-28,35.459999084472656,35.97999954223633,34.83000183105469,34.84000015258789,5197200.0
2014-03-03,36.20000076293945,36.29999923706055,34.86000061035156,35.310001373291016,5168800.0
2014-03-04,36.75,36.97999954223633,36.08000183105469,36.619998931884766,5712700.0
2014-03-05,36.79999923706055,36.970001220703125,36.540000915527344,36.83000183105469,2752500.0
2014-03-06,37.0,37.31999969482422,36.83000183105469,37.029998779296875,3119100.0
2014-03-07,36.650001525878906,37.2400016784668,36.40999984741211,37.220001220703125,2843300.0
2014-03-10,36.5,36.95000076293945,36.119998931884766,36.43000030517578,1872000.0
2014-03-11,36.22999954223633,36.77000045776367,36.029998779296875,36.650001525878906,2538500.0
2014-03-12,37.31999969482422,37.47999954223633,36.04999923706055,36.220001220703125,4157900.0
2014-03-13,36.83000183105469,37.689998626708984,36.52000045776367,37.43000030517578,3270400.0
2014-03-14,36.68000030517578,37.04999923706055,36.599998474121094,36.599998474121094,2514200.0
2014-03-17,36.880001068115234,37.08000183105469,36.68000030517578,36.81999969482422,1963400.0
2014-03-18,37.4900016784668,37.59000015258789,36.880001068115234,37.20000076293945,1713800.0
2014-03-19,37.689998626708984,38.13999938964844,37.310001373291016,37.41999816894531,2169600.0
2014-03-20,39.27000045776367,39.34000015258789,37.599998474121094,37.689998626708984,4667500.0
2014-03-21,37.54999923706055,39.33000183105469,37.47999954223633,39.220001220703125,5640400.0
2014-03-24,37.380001068115234,38.15999984741211,37.040000915527344,37.84000015258789,3035000.0
2014-03-25,37.720001220703125,38.2599983215332,37.58000183105469,37.810001373291016,1975800.0
2014-03-26,36.7400016784668,38.20000076293945,36.66999816894531,37.880001068115234,3192900.0
2014-03-27,36.90999984741211,37.439998626708984,36.540000915527344,37.41999816894531,2440100.0
2014-03-28,36.939998626708984,37.2400016784668,36.779998779296875,37.13999938964844,1812800.0
2014-03-31,37.52000045776367,37.97999954223633,37.29999923706055,37.31999969482422,2785000.0
2014-04-01,37.61000061035156,37.83000183105469,36.939998626708984,37.52000045776367,3787200.0
2014-04-02,37.58000183105469,37.81999969482422,37.130001068115234,37.72999954223633,2694000.0
2014-04-03,37.66999816894531,38.29999923706055,37.439998626708984,37.58000183105469,2066600.0
2014-04-04,35.900001525878906,38.150001525878906,35.77000045776367,37.9900016784668,3838600.0
2014-04-07,35.720001220703125,36.470001220703125,35.099998474121094,35.599998474121094,3542900.0
2014-04-08,36.02000045776367,36.380001068115234,35.47999954223633,35.779998779296875,2235900.0
2014-04-09,36.88999938964844,37.04999923706055,36.279998779296875,36.540000915527344,2312400.0
2014-04-10,35.5099983215332,36.970001220703125,35.439998626708984,36.81999969482422,2376300.0
2014-04-11,34.900001525878906,35.7599983215332,34.29999923706055,35.0,2376300.0
2014-04-14,35.33000183105469,35.66999816894531,34.900001525878906,35.22999954223633,2351700.0
2014-04-15,35.7599983215332,35.91999816894531,34.97999954223633,35.36000061035156,2958300.0
2014-04-16,35.810001373291016,35.91999816894531,34.959999084472656,35.91999816894531,3119200.0
2014-04-17,36.08000183105469,36.52000045776367,35.560001373291016,35.56999969482422,2832600.0
2014-04-21,37.02000045776367,37.130001068115234,36.189998626708984,36.529998779296875,3950300.0
2014-04-22,37.959999084472656,37.970001220703125,36.869998931884766,37.209999084472656,6631600.0
2014-04-23,41.5,41.970001220703125,40.36000061035156,41.5,11141700.0
2014-04-24,42.15999984741211,42.4900016784668,41.22999954223633,41.630001068115234,4798600.0
2014-04-25,41.459999084472656,42.150001525878906,41.0,41.5099983215332,3114600.0
2014-04-28,41.380001068115234,42.29999923706055,40.349998474121094,41.900001525878906,4050100.0
2014-04-29,41.029998779296875,41.849998474121094,40.970001220703125,41.630001068115234,3520400.0
2014-04-30,41.04999923706055,41.470001220703125,40.86000061035156,41.029998779296875,3253500.0
2014-05-01,41.25,41.93000030517578,40.95000076293945,41.20000076293945,2442000.0
2014-05-02,41.43000030517578,41.650001525878906,40.90999984741211,41.45000076293945,1953600.0
2014-05-05,41.970001220703125,42.150001525878906,41.0099983215332,41.380001068115234,2196900.0
2014-05-06,41.369998931884766,42.15999984741211,41.27000045776367,42.060001373291016,2325400.0
2014-05-07,41.04999923706055,41.540000915527344,39.95000076293945,41.5099983215332,3137200.0
2014-05-08,41.439998626708984,42.45000076293945,40.66999816894531,40.9900016784668,3118000.0
2014-05-09,41.349998474121094,41.4900016784668,40.689998626708984,41.13999938964844,1862700.0
2014-05-12,42.720001220703125,42.970001220703125,41.54999923706055,41.58000183105469,3196000.0
2014-05-13,42.52000045776367,44.16999816894531,42.41999816894531,43.0,3509400.0
2014-05-14,41.91999816894531,42.599998474121094,41.84000015258789,42.5,2482100.0
2014-05-15,40.84000015258789,41.9900016784668,40.08000183105469,41.84000015258789,4786900.0
2014-05-16,40.75,40.869998931884766,40.13999938964844,40.7599983215332,2620700.0
2014-05-19,41.11000061035156,41.540000915527344,40.65999984741211,40.70000076293945,2447800.0
2014-05-20,40.529998779296875,41.08000183105469,40.25,41.0,2646600.0
2014-05-21,41.2599983215332,41.38999938964844,40.689998626708984,40.77000045776367,1865300.0
2014-05-22,41.2400016784668,41.880001068115234,41.209999084472656,41.529998779296875,1911200.0
2014-05-23,41.790000915527344,41.970001220703125,40.939998626708984,41.22999954223633,2126200.0
2014-05-27,42.18000030517578,42.380001068115234,41.849998474121094,42.18000030517578,1909100.0
2014-05-28,42.2400016784668,42.45000076293945,41.79999923706055,42.31999969482422,2505900.0
2014-05-29,42.90999984741211,43.20000076293945,42.33000183105469,42.40999984741211,2733500.0
2014-05-30,43.310001373291016,43.630001068115234,42.869998931884766,43.0,3096200.0
2014-06-02,43.06999969482422,44.779998779296875,42.900001525878906,43.90999984741211,2506500.0
2014-06-03,45.650001525878906,45.88999938964844,44.25,44.650001525878906,7167400.0
2014-06-04,46.7599983215332,46.790000915527344,45.5,45.5,4014000.0
2014-06-05,46.47999954223633,46.970001220703125,46.029998779296875,46.84000015258789,3104300.0
2014-06-06,46.810001373291016,46.939998626708984,46.15999984741211,46.689998626708984,2775500.0
2014-06-09,46.689998626708984,47.36000061035156,46.599998474121094,47.060001373291016,2906100.0
2014-06-10,46.880001068115234,46.959999084472656,45.880001068115234,46.709999084472656,3484200.0
2014-06-11,47.810001373291016,48.31999969482422,46.93000030517578,46.97999954223633,4093400.0
2014-06-12,46.91999816894531,48.16999816894531,46.689998626708984,47.630001068115234,3414700.0
2014-06-13,47.189998626708984,47.849998474121094,47.029998779296875,47.20000076293945,2359300.0
2014-06-16,47.369998931884766,47.61000061035156,46.77000045776367,47.04999923706055,2527500.0
2014-06-17,47.95000076293945,48.56999969482422,47.15999984741211,47.2400016784668,3381800.0
2014-06-18,47.529998779296875,48.13999938964844,47.33000183105469,48.13999938964844,2010600.0
2014-06-19,47.47999954223633,47.900001525878906,46.93000030517578,47.56999969482422,2137900.0
2014-06-20,48.34000015258789,48.5,47.459999084472656,47.65999984741211,2890800.0
2014-06-23,47.88999938964844,49.099998474121094,47.68000030517578,48.86000061035156,2608600.0
2014-06-24,46.810001373291016,48.150001525878906,46.41999816894531,48.040000915527344,3670400.0
2014-06-25,46.790000915527344,46.93000030517578,45.2599983215332,46.79999923706055,4192400.0
2014-06-26,46.36000061035156,47.150001525878906,45.75,47.130001068115234,2554000.0
2014-06-27,46.060001373291016,46.33000183105469,45.7599983215332,46.15999984741211,4653700.0
2014-06-30,46.959999084472656,47.04999923706055,46.290000915527344,46.290000915527344,3068400.0
2014-07-01,47.72999954223633,48.279998779296875,47.27000045776367,47.27000045776367,3675200.0
2014-07-02,47.619998931884766,48.0,47.22999954223633,47.54999923706055,1997300.0
2014-07-03,48.09000015258789,48.209999084472656,47.59000015258789,47.900001525878906,1522200.0
2014-07-07,47.38999938964844,48.59000015258789,47.310001373291016,48.0,2683900.0
2014-07-08,47.16999816894531,47.380001068115234,46.0,47.20000076293945,3412800.0
2014-07-09,47.66999816894531,47.790000915527344,46.630001068115234,47.040000915527344,2450500.0
2014-07-10,46.849998474121094,47.2599983215332,45.5,46.150001525878906,3531100.0
2014-07-11,47.22999954223633,47.349998474121094,46.59000015258789,46.63999938964844,1977100.0
2014-07-14,47.459999084472656,47.86000061035156,47.11000061035156,47.56999969482422,1908100.0
2014-07-15,47.54999923706055,47.75,46.83000183105469,47.5099983215332,2585300.0
2014-07-16,47.779998779296875,48.20000076293945,47.40999984741211,47.810001373291016,3489400.0
2014-07-17,46.34000015258789,47.869998931884766,46.209999084472656,47.65999984741211,6421800.0
2014-07-18,52.869998931884766,53.45000076293945,49.66999816894531,50.11000061035156,18366500.0
2014-07-21,54.2400016784668,54.5,52.619998931884766,52.70000076293945,6949700.0
2014-07-22,54.220001220703125,54.400001525878906,53.560001373291016,54.29999923706055,4442100.0
2014-07-23,53.45000076293945,54.2599983215332,53.40999984741211,54.2400016784668,3669000.0
2014-07-24,52.650001525878906,53.7599983215332,52.40999984741211,53.400001525878906,3866000.0
2014-07-25,51.439998626708984,52.70000076293945,51.36000061035156,52.68000030517578,4108100.0
2014-07-28,52.18000030517578,52.34000015258789,50.75,51.66999816894531,3611400.0
2014-07-29,52.13999938964844,52.970001220703125,52.060001373291016,52.2599983215332,2960400.0
2014-07-30,52.16999816894531,52.7599983215332,51.68000030517578,52.40999984741211,2417000.0
2014-07-31,50.7599983215332,51.7599983215332,50.27000045776367,51.5,3666500.0
2014-08-01,52.06999969482422,52.34000015258789,50.27000045776367,50.290000915527344,3999400.0
2014-08-04,52.119998931884766,52.529998779296875,51.41999816894531,52.369998931884766,2719100.0
2014-08-05,51.88999938964844,52.20000076293945,51.31999969482422,51.66999816894531,2505400.0
2014-08-06,52.150001525878906,52.4900016784668,51.72999954223633,51.75,2417100.0
2014-08-07,51.130001068115234,52.75,50.880001068115234,52.400001525878906,3035400.0
2014-08-08,51.27000045776367,51.349998474121094,50.470001220703125,51.119998931884766,3130800.0
2014-08-11,52.119998931884766,52.720001220703125,51.599998474121094,51.9900016784668,2425600.0
2014-08-12,52.40999984741211,52.65999984741211,51.5099983215332,52.599998474121094,2215200.0
2014-08-13,54.0099983215332,54.04999923706055,52.36000061035156,52.41999816894531,3865400.0
2014-08-14,53.5,54.310001373291016,53.119998931884766,54.119998931884766,2771600.0
2014-08-15,54.38999938964844,54.880001068115234,53.5,53.970001220703125,2909600.0
2014-08-18,54.29999923706055,54.779998779296875,53.5,54.68000030517578,2754700.0
2014-08-19,55.380001068115234,55.63999938964844,54.29999923706055,54.31999969482422,2574400.0
2014-08-20,55.81999969482422,56.08000183105469,55.0099983215332,55.0099983215332,1820200.0
2014-08-21,55.2599983215332,55.9900016784668,55.09000015258789,55.869998931884766,1847800.0
2014-08-22,55.150001525878906,55.45000076293945,54.5099983215332,55.41999816894531,2223100.0
2014-08-25,54.7599983215332,55.65999984741211,54.61000061035156,55.599998474121094,2225200.0
2014-08-26,54.70000076293945,54.88999938964844,53.880001068115234,54.869998931884766,2334800.0
2014-08-27,54.86000061035156,55.130001068115234,53.9900016784668,55.02000045776367,1853100.0
2014-08-28,55.540000915527344,55.65999984741211,54.18000030517578,54.4900016784668,1839400.0
2014-08-29,56.65999984741211,56.939998626708984,56.099998474121094,56.119998931884766,3071000.0
2014-09-02,56.290000915527344,57.18000030517578,56.11000061035156,57.15999984741211,3326900.0
2014-09-03,55.4900016784668,56.560001373291016,54.7599983215332,56.31999969482422,3586600.0
2014-09-04,54.939998626708984,56.15999984741211,54.70000076293945,55.650001525878906,2594800.0
2014-09-05,56.279998779296875,56.29999923706055,54.880001068115234,54.900001525878906,2561100.0
2014-09-08,56.52000045776367,56.7400016784668,56.0,56.4900016784668,2193400.0
2014-09-09,55.630001068115234,56.7599983215332,55.619998931884766,56.59000015258789,2341300.0
2014-09-10,56.0099983215332,56.189998626708984,54.79999923706055,55.630001068115234,2099800.0
2014-09-11,55.84000015258789,56.0,55.189998626708984,55.54999923706055,1752300.0
2014-09-12,55.02000045776367,55.93000030517578,54.81999969482422,55.83000183105469,2519000.0
2014-09-15,54.0,55.439998626708984,53.709999084472656,55.02000045776367,3015700.0
2014-09-16,55.81999969482422,55.900001525878906,53.529998779296875,53.7599983215332,3092700.0
2014-09-17,55.880001068115234,56.2400016784668,55.36000061035156,55.65999984741211,2025900.0
2014-09-18,57.79999923706055,57.97999954223633,56.25,56.52000045776367,3539200.0
2014-09-19,57.68000030517578,58.47999954223633,56.61000061035156,58.119998931884766,5958900.0
2014-09-22,56.77000045776367,58.439998626708984,56.54999923706055,57.689998626708984,3069500.0
2014-09-23,56.900001525878906,57.33000183105469,56.06999969482422,56.43000030517578,2296600.0
2014-09-24,58.84000015258789,58.869998931884766,57.060001373291016,57.2400016784668,3140600.0
2014-09-25,57.52000045776367,59.25,57.31999969482422,58.790000915527344,2998400.0
2014-09-26,58.40999984741211,58.75,57.59000015258789,57.88999938964844,2435600.0
2014-09-29,58.529998779296875,58.790000915527344,57.5099983215332,57.709999084472656,1825500.0
2014-09-30,58.04999923706055,58.7599983215332,57.66999816894531,58.63999938964844,2615600.0
2014-10-01,53.310001373291016,57.79999923706055,52.56999969482422,57.689998626708984,10650900.0
2014-10-02,53.619998931884766,54.279998779296875,51.630001068115234,53.68000030517578,6320600.0
2014-10-03,55.25,55.90999984741211,54.130001068115234,54.2400016784668,4518500.0
2014-10-06,54.099998474121094,55.93000030517578,53.20000076293945,55.88999938964844,3781400.0
2014-10-07,52.40999984741211,53.599998474121094,52.29999923706055,53.599998474121094,4429600.0
2014-10-08,54.2599983215332,54.400001525878906,51.40999984741211,52.36000061035156,4040900.0
2014-10-09,52.22999954223633,54.25,52.150001525878906,54.029998779296875,2925600.0
2014-10-10,47.0099983215332,50.130001068115234,44.060001373291016,50.099998474121094,12383200.0
2014-10-13,45.31999969482422,47.54999923706055,45.099998474121094,47.43000030517578,7259000.0
2014-10-14,48.90999984741211,50.9900016784668,47.5,48.279998779296875,12932100.0
2014-10-15,49.61000061035156,50.459999084472656,47.25,47.54999923706055,7576700.0
2014-10-16,51.529998779296875,52.0,48.380001068115234,48.380001068115234,6961700.0
2014-10-17,51.060001373291016,53.15999984741211,50.70000076293945,52.75,4898500.0
2014-10-20,51.86000061035156,51.970001220703125,50.45000076293945,50.88999938964844,3530500.0
2014-10-21,54.70000076293945,54.709999084472656,53.0,53.31999969482422,4658100.0
2014-10-22,53.689998626708984,55.22999954223633,53.560001373291016,55.0,3352300.0
2014-10-23,55.34000015258789,55.939998626708984,54.279998779296875,54.5,3934500.0
2014-10-24,55.040000915527344,55.5,54.560001373291016,55.13999938964844,3007500.0
2014-10-27,54.86000061035156,55.11000061035156,54.209999084472656,54.63999938964844,2649200.0
2014-10-28,55.810001373291016,55.849998474121094,54.65999984741211,54.9900016784668,3356900.0
2014-10-29,57.31999969482422,57.36000061035156,55.369998931884766,55.369998931884766,3105700.0
2014-10-30,56.040000915527344,57.349998474121094,55.310001373291016,56.939998626708984,3529300.0
2014-10-31,58.2400016784668,58.369998931884766,57.400001525878906,57.529998779296875,3686100.0
2014-11-03,60.22999954223633,60.650001525878906,58.2599983215332,58.470001220703125,5155900.0
2014-11-04,60.41999816894531,60.709999084472656,59.5,60.040000915527344,3898500.0
2014-11-05,60.880001068115234,61.290000915527344,60.0,60.75,4500900.0
2014-11-06,62.13999938964844,62.34000015258789,60.33000183105469,61.0,6192200.0
2014-11-07,59.880001068115234,63.38999938964844,56.68000030517578,62.849998474121094,11115800.0
2014-11-10,60.970001220703125,61.540000915527344,60.08000183105469,60.2400016784668,4277500.0
2014-11-11,60.970001220703125,61.09000015258789,60.2400016784668,61.0,2697400.0
2014-11-12,60.9900016784668,61.79999923706055,60.7599983215332,60.900001525878906,3438600.0
2014-11-13,60.709999084472656,61.7400016784668,60.33000183105469,61.06999969482422,3186200.0
2014-11-14,62.79999923706055,63.20000076293945,60.400001525878906,60.88999938964844,5876400.0
2014-11-17,62.150001525878906,62.95000076293945,61.22999954223633,62.7400016784668,3711500.0
2014-11-18,63.900001525878906,63.970001220703125,62.18000030517578,62.20000076293945,4050700.0
2014-11-19,63.810001373291016,63.9900016784668,62.65999984741211,63.849998474121094,3144000.0
2014-11-20,64.66000366210938,64.91000366210938,62.810001373291016,63.20000076293945,3036900.0
2014-11-21,64.36000061035156,65.3499984741211,64.05000305175781,65.13999938964844,3148000.0
2014-11-24,65.7300033569336,66.0,64.5,64.68000030517578,2686600.0
2014-11-25,65.47000122070312,66.5,64.94000244140625,66.37999725341797,10064900.0
2014-11-26,67.9000015258789,68.0,65.68000030517578,65.68000030517578,3950000.0
2014-11-28,67.47000122070312,68.0,67.08000183105469,67.9000015258789,1774300.0
2014-12-01,65.7699966430664,67.3499984741211,64.33000183105469,67.26000213623047,4437700.0
2014-12-02,65.80000305175781,66.25,64.02999877929688,64.83999633789062,4766900.0
2014-12-03,66.66999816894531,66.83999633789062,65.04000091552734,66.0199966430664,3870000.0
2014-12-04,69.75,70.13999938964844,67.22000122070312,68.0,6602900.0
2014-12-05,70.36000061035156,71.08999633789062,69.33999633789062,70.1500015258789,3988500.0
2014-12-08,69.1500015258789,70.94000244140625,68.13999938964844,70.01000213623047,3814900.0
2014-12-09,69.22000122070312,69.80999755859375,65.62999725341797,66.87000274658203,2993300.0
2014-12-10,68.5199966430664,70.68000030517578,68.30999755859375,69.76000213623047,3447100.0
2014-12-11,70.08000183105469,71.33999633789062,68.76000213623047,68.9000015258789,3375100.0
2014-12-12,69.0999984741211,70.2699966430664,69.01000213623047,69.01000213623047,2382200.0
2014-12-15,68.51000213623047,70.25,67.69999694824219,69.94000244140625,3570500.0
2014-12-16,68.12000274658203,69.80999755859375,67.2699966430664,67.83999633789062,2874200.0
2014-12-17,70.81999969482422,70.91000366210938,67.5,68.62999725341797,2822300.0
2014-12-18,73.19000244140625,73.19000244140625,71.8499984741211,73.0,3716400.0
2014-12-19,72.69999694824219,73.7300033569336,71.58999633789062,73.56999969482422,4409200.0
2014-12-22,74.41999816894531,74.81999969482422,72.19999694824219,72.94999694824219,2627100.0
2014-12-23,73.4000015258789,74.97000122070312,73.22000122070312,74.83999633789062,2595500.0
2014-12-24,74.31999969482422,74.55000305175781,73.55999755859375,73.83000183105469,921800.0
2014-12-26,74.48999786376953,74.66999816894531,73.94000244140625,74.37000274658203,1398600.0
2014-12-29,73.16999816894531,73.4000015258789,71.05999755859375,72.83999633789062,3923000.0
2014-12-30,72.86000061035156,73.29000091552734,72.5999984741211,72.72000122070312,1673300.0
2014-12-31,72.70999908447266,74.51000213623047,72.69999694824219,73.2300033569336,2012900.0
2015-01-02,73.31999969482422,73.91999816894531,72.12000274658203,73.5999984741211,2850200.0
2015-01-05,72.12999725341797,73.4000015258789,72.05000305175781,73.0999984741211,2924500.0
2015-01-06,69.83000183105469,72.55000305175781,68.70999908447266,72.19999694824219,4746300.0
2015-01-07,70.9800033569336,71.88999938964844,70.30999755859375,71.47000122070312,2896200.0
2015-01-08,74.19999694824219,74.73999786376953,71.75,72.0,3773000.0
2015-01-09,74.08000183105469,74.76000213623047,72.51000213623047,74.73999786376953,2865400.0
2015-01-12,72.31999969482422,74.25,71.61000061035156,74.1500015258789,2738100.0
2015-01-13,72.83999633789062,74.80000305175781,72.0999984741211,74.0,3039600.0
2015-01-14,71.5999984741211,72.66999816894531,70.5999984741211,71.37000274658203,3062200.0
2015-01-15,71.33000183105469,72.95999908447266,70.80999755859375,72.0199966430664,2733800.0
2015-01-16,73.8499984741211,74.0,71.02999877929688,71.05999755859375,3080700.0
2015-01-20,75.55999755859375,75.9000015258789,74.47000122070312,74.6500015258789,3613200.0
2015-01-21,77.30000305175781,77.33999633789062,75.0199966430664,75.5999984741211,3158300.0
2015-01-22,79.33000183105469,79.41999816894531,75.56999969482422,77.80000305175781,6670100.0
2015-01-23,80.86000061035156,82.77999877929688,78.26000213623047,78.41000366210938,7677500.0
2015-01-26,82.4800033569336,82.5,79.6500015258789,80.86000061035156,3533800.0
2015-01-27,81.5199966430664,82.5,81.11000061035156,81.23999786376953,3332600.0
2015-01-28,81.83000183105469,83.94999694824219,81.6500015258789,83.5,4507300.0
2015-01-29,84.19000244140625,84.55000305175781,81.4000015258789,82.22000122070312,4108200.0
2015-01-30,83.05000305175781,84.94999694824219,82.94999694824219,84.0,3505700.0
2015-02-02,82.0199966430664,83.7300033569336,80.1500015258789,83.06999969482422,4119000.0
2015-02-03,82.2699966430664,82.9000015258789,80.72000122070312,81.88999938964844,2790000.0
2015-02-04,82.30000305175781,82.8499984741211,81.37999725341797,81.43000030517578,2419800.0
2015-02-05,81.4000015258789,82.5999984741211,80.5199966430664,82.5999984741211,3302100.0
2015-02-06,81.44000244140625,83.04000091552734,80.69000244140625,81.37999725341797,2928800.0
2015-02-09,79.08000183105469,80.87000274658203,77.19999694824219,80.62999725341797,5478500.0
2015-02-10,81.63999938964844,81.76000213623047,78.86000061035156,80.12000274658203,3230200.0
2015-02-11,82.36000061035156,82.7300033569336,81.19999694824219,82.05999755859375,2444900.0
2015-02-12,82.41999816894531,83.25,81.45999908447266,83.08000183105469,2251300.0
2015-02-13,81.8499984741211,82.9800033569336,80.83999633789062,82.94000244140625,2637800.0
2015-02-17,82.73999786376953,82.9800033569336,81.44999694824219,81.68000030517578,1867000.0
2015-02-18,82.55999755859375,82.97000122070312,81.91000366210938,82.87000274658203,1651900.0
2015-02-19,83.05999755859375,83.33000183105469,82.19000244140625,82.47000122070312,1745100.0
2015-02-20,84.30000305175781,84.4000015258789,82.80999755859375,82.80999755859375,2346000.0
2015-02-23,86.01000213623047,86.08999633789062,84.1500015258789,84.88999938964844,3430100.0
2015-02-24,88.18000030517578,88.2699966430664,84.9000015258789,86.0,3797200.0
2015-02-25,87.7300033569336,88.93000030517578,87.27999877929688,88.25,3104900.0
2015-02-26,88.58000183105469,89.69000244140625,87.31999969482422,88.44999694824219,3981000.0
2015-02-27,87.75,89.37999725341797,87.31999969482422,88.94000244140625,2193500.0
2015-03-02,91.12999725341797,91.20999908447266,88.12000274658203,88.23999786376953,3456600.0
2015-03-03,88.73999786376953,91.22000122070312,88.61000061035156,90.95999908447266,4561100.0
2015-03-04,90.16000366210938,90.19999694824219,87.6500015258789,88.5199966430664,2871300.0
2015-03-05,91.55000305175781,91.83999633789062,90.27999877929688,90.55000305175781,3003800.0
2015-03-06,90.75,91.81999969482422,89.81999969482422,91.47000122070312,3406900.0
2015-03-09,92.12000274658203,92.43000030517578,90.6500015258789,90.94999694824219,2618300.0
2015-03-10,91.19999694824219,92.98999786376953,90.13999938964844,92.76000213623047,5344400.0
2015-03-11,92.19999694824219,93.3499984741211,91.83000183105469,92.12999725341797,40723100.0
2015-03-12,92.86000061035156,93.16000366210938,91.68000030517578,92.26000213623047,3998000.0
2015-03-13,92.91999816894531,93.4800033569336,92.13999938964844,92.58999633789062,3659200.0
2015-03-16,96.77999877929688,96.86000061035156,93.2300033569336,93.2300033569336,4697600.0
2015-03-17,97.30999755859375,97.44999694824219,95.13999938964844,96.51000213623047,3404100.0
2015-03-18,97.12000274658203,97.69999694824219,95.3499984741211,96.83000183105469,3710800.0
2015-03-19,99.56999969482422,99.77999877929688,97.25,97.44999694824219,4131600.0
2015-03-20,102.05000305175781,102.19999694824219,99.75,100.13999938964844,4122700.0
2015-03-23,101.76000213623047,102.7699966430664,101.68000030517578,102.25,3600400.0
2015-03-24,101.45999908447266,102.70999908447266,100.36000061035156,101.94000244140625,3644500.0
2015-03-25,95.56999969482422,101.45999908447266,94.0199966430664,101.23999786376953,10500000.0
2015-03-26,93.04000091552734,93.47000122070312,88.25,91.97000122070312,13850700.0
2015-03-27,98.83000183105469,99.52999877929688,93.55000305175781,93.58999633789062,9735700.0
2015-03-30,100.12999725341797,101.0999984741211,99.11000061035156,100.08999633789062,4715400.0
2015-03-31,98.29000091552734,100.58999633789062,98.0199966430664,99.56999969482422,3861100.0
2015-04-01,96.83999633789062,98.30000305175781,94.7699966430664,97.9800033569336,4613300.0
2015-04-02,96.51000213623047,97.63999938964844,96.01000213623047,97.11000061035156,3025700.0
2015-04-06,95.47000122070312,96.12000274658203,93.61000061035156,94.13999938964844,3263800.0
2015-04-07,96.77999877929688,97.69999694824219,95.25,95.52999877929688,3088000.0
2015-04-08,97.47000122070312,97.69999694824219,96.08000183105469,96.6500015258789,2974700.0
2015-04-09,99.83999633789062,99.94000244140625,97.05999755859375,97.23999786376953,3253100.0
2015-04-10,99.63999938964844,100.43000030517578,98.80000305175781,99.87000274658203,2128000.0
2015-04-13,98.58000183105469,100.56999969482422,98.38999938964844,99.5,2450000.0
2015-04-14,95.63999938964844,98.47000122070312,94.56999969482422,98.23999786376953,4966500.0
2015-04-15,96.2300033569336,97.38999938964844,95.52999877929688,96.69999694824219,3041300.0
2015-04-16,95.68000030517578,96.38999938964844,95.05999755859375,95.55000305175781,2606800.0
2015-04-17,94.27999877929688,94.9000015258789,93.25,94.76000213623047,3517300.0
2015-04-20,94.93000030517578,96.0,94.61000061035156,94.98999786376953,2304900.0
2015-04-21,95.41999816894531,96.29000091552734,94.91000366210938,96.05000305175781,2075700.0
2015-04-22,96.83000183105469,96.98999786376953,94.80000305175781,95.79000091552734,2454300.0
2015-04-23,95.81999969482422,96.44999694824219,95.0999984741211,95.45999908447266,1914000.0
2015-04-24,93.38999938964844,95.80999755859375,92.0999984741211,95.73999786376953,4133900.0
2015-04-27,94.55000305175781,96.22000122070312,93.55000305175781,93.80999755859375,3831300.0
2015-04-28,94.55000305175781,95.48999786376953,90.68000030517578,95.27999877929688,4526200.0
2015-04-29,93.58999633789062,94.20999908447266,92.30000305175781,93.26000213623047,3534500.0
2015-04-30,92.25,94.75,91.33999633789062,94.1500015258789,5306400.0
2015-05-01,98.30000305175781,98.33000183105469,94.19999694824219,95.87000274658203,7376300.0
2015-05-04,99.11000061035156,99.47000122070312,97.56999969482422,98.94000244140625,4707800.0
2015-05-05,94.62999725341797,98.73999786376953,94.62000274658203,98.48999786376953,4777700.0
2015-05-06,94.56999969482422,95.48999786376953,92.33000183105469,95.19000244140625,4255100.0
2015-05-07,97.06999969482422,97.3499984741211,95.93000030517578,96.0,3199400.0
2015-05-08,97.70999908447266,98.5,97.41000366210938,97.87000274658203,3028100.0
2015-05-11,97.16000366210938,97.73999786376953,96.30999755859375,97.73999786376953,2035100.0
2015-05-12,96.79000091552734,97.4000015258789,95.91000366210938,96.33000183105469,2022200.0
2015-05-13,96.6500015258789,97.98999786376953,96.48999786376953,97.05000305175781,1618100.0
2015-05-14,98.4800033569336,98.9000015258789,96.97000122070312,97.45999908447266,2222500.0
2015-05-15,97.55999755859375,99.0,97.30999755859375,98.70999908447266,2019700.0
2015-05-18,103.02999877929688,103.75,97.66999816894531,97.83000183105469,6081100.0
2015-05-19,103.98999786376953,105.98999786376953,103.31999969482422,103.75,5683200.0
2015-05-20,103.73999786376953,105.1500015258789,103.12999725341797,104.55000305175781,2683900.0
2015-05-21,103.88999938964844,104.48999786376953,102.75,104.43000030517578,1946000.0
2015-05-22,104.69000244140625,106.83000183105469,104.1500015258789,104.1500015258789,2966800.0
2015-05-26,103.72000122070312,104.7699966430664,102.95999908447266,104.69999694824219,2204100.0
2015-05-27,108.62999725341797,108.70999908447266,104.05999755859375,104.05999755859375,4782200.0
2015-05-28,107.6500015258789,110.38999938964844,106.94999694824219,108.58999633789062,3732000.0
2015-05-29,109.36000061035156,109.86000061035156,107.72000122070312,108.56999969482422,3632600.0
2015-06-01,109.44999694824219,111.5999984741211,109.18000030517578,110.37999725341797,2943500.0
2015-06-02,108.12000274658203,109.56999969482422,107.6500015258789,109.55000305175781,2338000.0
2015-06-03,105.38999938964844,108.9000015258789,105.33999633789062,108.45999908447266,3723400.0
2015-06-04,105.62000274658203,106.94999694824219,103.61000061035156,104.43000030517578,3655100.0
2015-06-05,105.73999786376953,106.08999633789062,103.66999816894531,105.01000213623047,3529600.0
2015-06-08,102.31999969482422,106.75,102.19999694824219,106.54000091552734,3548000.0
2015-06-09,102.23999786376953,102.73999786376953,98.06999969482422,101.58000183105469,6186700.0
2015-06-10,105.54000091552734,105.97000122070312,103.27999877929688,103.44000244140625,3554200.0
2015-06-11,105.62999725341797,106.54000091552734,104.93000030517578,105.8499984741211,2529100.0
2015-06-12,104.94999694824219,105.70999908447266,103.9800033569336,104.48999786376953,1672200.0
2015-06-15,106.11000061035156,106.27999877929688,102.83999633789062,104.04000091552734,2465800.0
2015-06-16,106.33000183105469,107.0,105.25,105.58999633789062,1899500.0
2015-06-17,106.56999969482422,107.02999877929688,105.55999755859375,106.33999633789062,1943400.0
2015-06-18,109.9800033569336,110.20999908447266,107.06999969482422,107.06999969482422,3606500.0
2015-06-19,110.19999694824219,112.87999725341797,109.43000030517578,110.7699966430664,4114300.0
2015-06-22,110.91999816894531,112.2300033569336,109.54000091552734,110.72000122070312,2253900.0
2015-06-23,110.27999877929688,111.5999984741211,109.02999877929688,111.5199966430664,1886400.0
2015-06-24,108.4000015258789,109.7300033569336,108.06999969482422,108.5999984741211,1982100.0
2015-06-25,109.87000274658203,110.9000015258789,108.55000305175781,109.08999633789062,1923200.0
2015-06-26,106.9000015258789,109.6500015258789,106.12999725341797,109.5,4270700.0
2015-06-29,102.04000091552734,105.80000305175781,100.33000183105469,102.88999938964844,6050500.0
2015-06-30,104.0999984741211,105.0999984741211,102.5999984741211,104.12999725341797,3931200.0
2015-07-01,103.91000366210938,106.73999786376953,103.5999984741211,106.0,2395200.0
2015-07-02,104.8499984741211,105.0,103.41999816894531,104.68000030517578,1805600.0
2015-07-06,101.94000244140625,104.1500015258789,101.25,103.12999725341797,2944700.0
2015-07-07,100.48999786376953,101.43000030517578,94.20999908447266,101.33999633789062,8426400.0
2015-07-08,95.5999984741211,98.4800033569336,94.69999694824219,97.4000015258789,7241900.0
2015-07-09,94.51000213623047,98.66000366210938,93.2699966430664,98.16000366210938,6788800.0
2015-07-10,100.19999694824219,101.05000305175781,96.51000213623047,97.05000305175781,5566400.0
2015-07-13,100.48999786376953,103.0,99.55999755859375,102.93000030517578,4039700.0
2015-07-14,102.02999877929688,102.4000015258789,100.12999725341797,101.18000030517578,2451100.0
2015-07-15,100.9000015258789,102.37000274658203,100.29000091552734,102.26000213623047,1934600.0
2015-07-16,102.37000274658203,102.52999877929688,100.11000061035156,101.4800033569336,2381600.0
2015-07-17,102.91000366210938,103.31999969482422,101.5,102.9000015258789,2310100.0
2015-07-20,103.13999938964844,105.41000366210938,102.9800033569336,104.19000244140625,3133800.0
2015-07-21,103.97000122070312,104.13999938964844,102.06999969482422,103.12999725341797,2551800.0
2015-07-22,99.63999938964844,100.12999725341797,96.0,97.47000122070312,6546700.0
2015-07-23,103.12000274658203,105.0,100.5,102.48999786376953,5896500.0
2015-07-24,97.70999908447266,106.5,97.44000244140625,106.43000030517578,10488700.0
2015-07-27,93.48999786376953,96.30000305175781,92.26000213623047,96.0999984741211,6172700.0
2015-07-28,95.68000030517578,96.52999877929688,93.20999908447266,94.81999969482422,3631300.0
2015-07-29,95.19000244140625,96.0999984741211,93.6500015258789,95.73999786376953,3355400.0
2015-07-30,96.76000213623047,97.05000305175781,93.55999755859375,95.19000244140625,4306300.0
2015-07-31,95.66999816894531,97.22000122070312,95.18000030517578,96.83000183105469,7096700.0
2015-08-03,92.77999877929688,95.75,91.62999725341797,95.16999816894531,5236200.0
2015-08-04,88.69000244140625,91.0,85.06999969482422,90.88999938964844,12171300.0
2015-08-05,88.95999908447266,90.56999969482422,86.62999725341797,86.62999725341797,4794200.0
2015-08-06,85.9800033569336,89.98999786376953,84.33000183105469,89.98999786376953,6850700.0
2015-08-07,88.36000061035156,88.4000015258789,85.01000213623047,85.25,5158000.0
2015-08-10,91.02999877929688,91.44999694824219,88.58000183105469,89.9000015258789,4561500.0
2015-08-11,88.97000122070312,91.13999938964844,87.68000030517578,88.52999877929688,4769900.0
2015-08-12,89.9000015258789,90.58999633789062,86.5,86.87999725341797,4216200.0
2015-08-13,89.63999938964844,91.52999877929688,89.41999816894531,90.12000274658203,2666200.0
2015-08-14,89.0999984741211,89.37999725341797,87.5999984741211,89.04000091552734,2825000.0
2015-08-17,90.93000030517578,91.0,88.16000366210938,88.58999633789062,2577200.0
2015-08-18,85.69999694824219,90.9000015258789,85.1500015258789,90.80000305175781,5824300.0
2015-08-19,87.2300033569336,88.22000122070312,85.3499984741211,86.54000091552734,5615000.0
2015-08-20,82.44000244140625,86.87999725341797,82.41999816894531,85.88999938964844,5447600.0
2015-08-21,79.06999969482422,82.0,78.22000122070312,80.16999816894531,7272200.0
2015-08-24,80.51000213623047,84.80000305175781,70.80000305175781,71.01000213623047,12093500.0
2015-08-25,80.55999755859375,86.6500015258789,80.30999755859375,85.37999725341797,5995600.0
2015-08-26,86.1500015258789,86.27999877929688,81.55999755859375,83.5199966430664,5399100.0
2015-08-27,89.7699966430664,90.08000183105469,86.62000274658203,88.94000244140625,5726400.0
2015-08-28,88.62000274658203,89.97000122070312,87.56999969482422,88.37000274658203,3834700.0
2015-08-31,87.3499984741211,89.79000091552734,87.29000091552734,87.87000274658203,3063300.0
2015-09-01,83.05000305175781,86.33000183105469,82.4000015258789,84.4800033569336,4780300.0
2015-09-02,85.73999786376953,85.73999786376953,83.51000213623047,85.44999694824219,2930100.0
2015-09-03,85.33999633789062,87.44000244140625,85.04000091552734,86.30999755859375,2269100.0
2015-09-04,83.37000274658203,85.55000305175781,83.08000183105469,84.02999877929688,2880700.0
2015-09-08,87.7300033569336,87.9000015258789,84.87000274658203,85.73999786376953,3614400.0
2015-09-09,86.41999816894531,89.7699966430664,86.16999816894531,88.80000305175781,3767200.0
2015-09-10,88.06999969482422,89.43000030517578,86.51000213623047,86.98999786376953,3930900.0
2015-09-11,88.16000366210938,88.63999938964844,86.55000305175781,87.4000015258789,2176600.0
2015-09-14,89.5,90.66999816894531,89.08999633789062,90.05999755859375,3049200.0
2015-09-15,91.66000366210938,91.86000061035156,89.69999694824219,89.81999969482422,3282900.0
2015-09-16,91.5199966430664,91.87999725341797,90.12999725341797,91.63999938964844,2552800.0
2015-09-17,90.73999786376953,92.62999725341797,90.2300033569336,91.16999816894531,2380600.0
2015-09-18,89.37000274658203,90.83999633789062,88.63999938964844,89.0,3298700.0
2015-09-21,89.22000122070312,91.08999633789062,88.58000183105469,90.22000122070312,2073000.0
2015-09-22,86.69999694824219,88.4800033569336,86.30000305175781,87.58000183105469,3518400.0
2015-09-23,88.12000274658203,89.04000091552734,86.16999816894531,86.7300033569336,2852000.0
2015-09-24,86.3499984741211,87.79000091552734,84.43000030517578,87.30999755859375,4603900.0
2015-09-25,87.7699966430664,89.72000122070312,86.5,88.5999984741211,3723700.0
2015-09-28,82.70999908447266,88.11000061035156,82.66999816894531,87.43000030517578,3423000.0
2015-09-29,82.8499984741211,84.98999786376953,82.0,82.5,3479900.0
2015-09-30,84.20999908447266,85.25,82.7300033569336,84.11000061035156,3926200.0
2015-10-01,83.37000274658203,84.02999877929688,81.51000213623047,83.9800033569336,4801500.0
2015-10-02,84.05999755859375,84.08000183105469,81.11000061035156,81.88999938964844,3592400.0
2015-10-05,81.87000274658203,84.75,81.80000305175781,84.48999786376953,4257100.0
2015-10-06,80.70999908447266,82.48999786376953,74.51000213623047,81.83999633789062,15065300.0
2015-10-07,83.61000061035156,83.6500015258789,79.83999633789062,81.16000366210938,5818300.0
2015-10-08,79.43000030517578,83.04000091552734,77.30000305175781,82.91000366210938,7537300.0
2015-10-09,79.5,80.26000213623047,78.44999694824219,79.55999755859375,3301800.0
2015-10-12,79.58999633789062,80.5,78.86000061035156,79.93000030517578,2655100.0
2015-10-13,77.47000122070312,79.55000305175781,77.38999938964844,78.98999786376953,3186900.0
2015-10-14,77.81999969482422,78.81999969482422,75.83999633789062,77.19000244140625,4586500.0
2015-10-15,80.23999786376953,80.75,78.41000366210938,78.72000122070312,4519100.0
2015-10-16,79.5999984741211,80.29000091552734,78.70999908447266,80.2699966430664,2485700.0
2015-10-19,77.83000183105469,79.91000366210938,77.41000366210938,79.1500015258789,2587600.0
2015-10-20,78.29000091552734,78.55000305175781,76.73999786376953,77.47000122070312,3172000.0
2015-10-21,77.66999816894531,79.23999786376953,77.58999633789062,78.70999908447266,3320200.0
2015-10-22,81.69000244140625,81.72000122070312,78.69999694824219,78.97000122070312,4254800.0
2015-10-23,82.55000305175781,83.18000030517578,81.38999938964844,82.75,2976600.0
2015-10-26,77.91000366210938,81.0,77.0,81.0,5660600.0
2015-10-27,76.30999755859375,79.16999816894531,75.51000213623047,77.0,4922800.0
2015-10-28,77.5,79.0199966430664,76.44999694824219,77.9000015258789,6349500.0
2015-10-29,74.62999725341797,76.38999938964844,74.01000213623047,74.7699966430664,4783300.0
2015-10-30,77.23999786376953,77.69999694824219,74.69000244140625,75.06999969482422,4138700.0
2015-11-02,79.30000305175781,79.55999755859375,77.16999816894531,77.27999877929688,3297400.0
2015-11-03,79.08000183105469,79.36000061035156,77.5,79.01000213623047,3200200.0
2015-11-04,80.18000030517578,80.33999633789062,78.87000274658203,79.66999816894531,3423500.0
2015-11-05,80.27999877929688,81.19999694824219,78.81999969482422,80.93000030517578,5120400.0
2015-11-06,85.98999786376953,86.91999816894531,83.11000061035156,84.04000091552734,7145500.0
2015-11-09,84.88999938964844,85.8499984741211,83.80999755859375,85.8499984741211,4468300.0
2015-11-10,80.37000274658203,81.3499984741211,79.75,81.1500015258789,5691400.0
2015-11-11,79.0999984741211,81.75,79.04000091552734,81.66999816894531,3346300.0
2015-11-12,75.83999633789062,78.80000305175781,75.80000305175781,78.77999877929688,4735900.0
2015-11-13,74.83000183105469,76.25,74.16000366210938,75.70999908447266,3278300.0
2015-11-16,75.27999877929688,75.63999938964844,73.6500015258789,74.5999984741211,3238300.0
2015-11-17,77.1500015258789,77.79000091552734,75.33000183105469,75.47000122070312,3131700.0
2015-11-18,80.41000366210938,80.54000091552734,77.19000244140625,77.62999725341797,4021300.0
2015-11-19,78.0,80.23999786376953,77.16000366210938,80.19999694824219,2913200.0
2015-11-20,78.56999969482422,79.4000015258789,77.6500015258789,78.55999755859375,2368300.0
2015-11-23,77.72000122070312,78.91000366210938,77.51000213623047,78.91000366210938,1616900.0
2015-11-24,79.72000122070312,80.0999984741211,77.80999755859375,78.25,3537600.0
2015-11-25,80.30999755859375,80.4800033569336,79.0199966430664,79.93000030517578,3182800.0
2015-11-27,81.9000015258789,82.12999725341797,80.0,80.62999725341797,1556800.0
2015-11-30,83.0199966430664,83.19000244140625,80.7699966430664,81.88999938964844,3607100.0
2015-12-01,83.76000213623047,84.48999786376953,83.27999877929688,83.62999725341797,3725000.0
2015-12-02,84.62999725341797,85.77999877929688,83.30000305175781,83.94999694824219,3429800.0
2015-12-03,83.44000244140625,87.0999984741211,83.12999725341797,86.70999908447266,4183700.0
2015-12-04,87.91999816894531,88.5199966430664,82.12999725341797,83.23999786376953,5119100.0
2015-12-07,86.69000244140625,87.98999786376953,86.16999816894531,87.91999816894531,2867900.0
2015-12-08,87.0999984741211,87.7699966430664,84.5,85.43000030517578,3000400.0
2015-12-09,84.68000030517578,86.73999786376953,83.91999816894531,86.52999877929688,4055100.0
2015-12-10,84.88999938964844,86.18000030517578,84.16999816894531,84.51000213623047,2573700.0
2015-12-11,81.43000030517578,83.55999755859375,80.80999755859375,83.06999969482422,4162700.0
2015-12-14,78.51000213623047,79.98999786376953,76.44999694824219,79.63999938964844,6032200.0
2015-12-15,77.77999877929688,78.77999877929688,76.8499984741211,78.18000030517578,4571300.0
2015-12-16,78.97000122070312,79.45999908447266,77.12999725341797,78.25,3020700.0
2015-12-17,77.80000305175781,80.62999725341797,77.76000213623047,79.81999969482422,2298600.0
2015-12-18,76.37999725341797,78.44000244140625,76.1500015258789,77.2300033569336,3788200.0
2015-12-21,78.41999816894531,78.41999816894531,76.4000015258789,77.5,2287400.0
2015-12-22,78.41000366210938,79.11000061035156,76.70999908447266,78.80999755859375,2586200.0
2015-12-23,79.16999816894531,79.86000061035156,77.66000366210938,78.86000061035156,1919700.0
2015-12-24,79.31999969482422,80.4800033569336,79.0,79.16999816894531,1022700.0
2015-12-28,79.30999755859375,79.9000015258789,77.56999969482422,78.80999755859375,3210300.0
2015-12-29,80.43000030517578,81.3499984741211,79.08000183105469,79.43000030517578,2437300.0
2015-12-30,79.19000244140625,80.93000030517578,79.1500015258789,80.18000030517578,1368800.0
2015-12-31,76.83000183105469,79.25,76.80000305175781,78.91000366210938,2341300.0
2016-01-04,77.93000030517578,78.0,74.91000366210938,75.01000213623047,3848000.0
2016-01-05,73.29000091552734,78.12000274658203,72.77999877929688,78.04000091552734,6011000.0
2016-01-06,69.1500015258789,72.05999755859375,68.33000183105469,71.55000305175781,8047300.0
2016-01-07,67.16000366210938,70.27999877929688,66.0999984741211,66.5999984741211,7120100.0
2016-01-08,66.88999938964844,69.12000274658203,66.55000305175781,68.55999755859375,7171000.0
2016-01-11,66.05000305175781,68.0,64.93000030517578,67.18000030517578,5140200.0
2016-01-12,66.62999725341797,67.80999755859375,65.05999755859375,66.72000122070312,3352400.0
2016-01-13,62.15999984741211,65.66000366210938,61.900001525878906,64.19999694824219,7247200.0
2016-01-14,64.54000091552734,65.13999938964844,60.06999969482422,62.0099983215332,5674200.0
2016-01-15,60.66999816894531,62.45000076293945,59.91999816894531,61.099998474121094,6045100.0
2016-01-19,60.380001068115234,63.34000015258789,59.869998931884766,62.380001068115234,4928400.0
2016-01-20,61.619998931884766,62.310001373291016,58.5,59.369998931884766,5997300.0
2016-01-21,63.290000915527344,64.7300033569336,61.52000045776367,62.22999954223633,4252400.0
2016-01-22,67.02999877929688,67.41999816894531,64.97000122070312,65.0,5714300.0
2016-01-25,65.58999633789062,66.91999816894531,65.48999786376953,66.8499984741211,3069000.0
2016-01-26,65.80000305175781,67.04000091552734,64.98999786376953,65.75,2789400.0
2016-01-27,62.13999938964844,66.45999908447266,61.709999084472656,65.68000030517578,5848300.0
2016-01-28,64.79000091552734,64.9000015258789,62.61000061035156,62.77000045776367,7098900.0
2016-01-29,68.91999816894531,69.7699966430664,66.22000122070312,68.81999969482422,8200700.0
2016-02-01,69.62000274658203,70.38999938964844,67.5199966430664,68.18000030517578,4726300.0
2016-02-02,66.4800033569336,69.19999694824219,66.37999725341797,69.06999969482422,3834900.0
2016-02-03,66.19000244140625,68.79000091552734,64.87999725341797,67.80000305175781,4893800.0
2016-02-04,66.0,66.79000091552734,65.12000274658203,66.58000183105469,4337300.0
2016-02-05,62.15999984741211,65.8499984741211,61.0,64.87000274658203,6333700.0
2016-02-08,59.29999923706055,61.189998626708984,58.22999954223633,60.810001373291016,5708700.0
2016-02-09,57.70000076293945,60.08000183105469,57.459999084472656,58.2400016784668,4610800.0
2016-02-10,57.20000076293945,59.7599983215332,57.0099983215332,58.68000030517578,3450100.0
2016-02-11,55.849998474121094,56.970001220703125,54.5,56.099998474121094,6580100.0
2016-02-12,57.630001068115234,57.959999084472656,56.0099983215332,57.060001373291016,3899500.0
2016-02-16,61.439998626708984,62.439998626708984,59.13999938964844,59.27000045776367,4853500.0
2016-02-17,63.709999084472656,64.87999725341797,61.56999969482422,61.81999969482422,4505700.0
2016-02-18,62.06999969482422,64.48999786376953,61.099998474121094,64.43000030517578,2995900.0
2016-02-19,63.029998779296875,63.5,61.290000915527344,61.5099983215332,3374700.0
2016-02-22,64.29000091552734,65.19000244140625,63.290000915527344,63.599998474121094,3207200.0
2016-02-23,62.619998931884766,63.7599983215332,62.06999969482422,63.7400016784668,2455700.0
2016-02-24,63.709999084472656,63.86000061035156,61.11000061035156,61.58000183105469,2673200.0
2016-02-25,64.55000305175781,64.55999755859375,62.59000015258789,63.529998779296875,2550000.0
2016-02-26,64.9000015258789,65.4000015258789,64.43000030517578,65.08000183105469,2226600.0
2016-02-29,66.44999694824219,68.79000091552734,65.54000091552734,65.87999725341797,5593600.0
2016-03-01,70.4000015258789,70.41999816894531,67.04000091552734,67.62000274658203,4636600.0
2016-03-02,68.9800033569336,70.8499984741211,68.44999694824219,69.94000244140625,3967800.0
2016-03-03,70.0999984741211,70.48999786376953,68.30000305175781,68.41999816894531,4119300.0
2016-03-04,73.01000213623047,75.11000061035156,70.33000183105469,71.18000030517578,7334800.0
2016-03-07,72.91999816894531,74.7300033569336,71.80999755859375,72.16000366210938,4220400.0
2016-03-08,69.91000366210938,72.0999984741211,69.25,72.0,4802400.0
2016-03-09,71.0199966430664,71.91000366210938,69.95999908447266,70.31999969482422,3002500.0
2016-03-10,69.97000122070312,72.36000061035156,68.58000183105469,71.5,3640500.0
2016-03-11,72.7699966430664,72.80000305175781,70.62000274658203,70.83000183105469,3359200.0
2016-03-14,72.79000091552734,73.20999908447266,71.5199966430664,72.16999816894531,3010400.0
2016-03-15,73.61000061035156,74.4000015258789,72.3499984741211,73.5199966430664,3822400.0
2016-03-16,75.0,75.05000305175781,72.9000015258789,73.0,4199000.0
2016-03-17,74.91999816894531,75.16000366210938,73.08000183105469,74.26000213623047,5458900.0
2016-03-18,77.0199966430664,77.12999725341797,74.86000061035156,75.41000366210938,4479700.0
2016-03-21,77.20999908447266,77.23999786376953,75.43000030517578,76.68000030517578,2554400.0
2016-03-22,76.88999938964844,77.0,75.61000061035156,76.0999984741211,2425300.0
2016-03-23,76.30000305175781,76.72000122070312,75.83000183105469,76.44999694824219,2946100.0
2016-03-24,76.19999694824219,76.23999786376953,75.01000213623047,75.56999969482422,2286600.0
2016-03-28,76.91999816894531,77.18000030517578,75.72000122070312,76.44000244140625,2114800.0
2016-03-29,76.47000122070312,76.87999725341797,73.61000061035156,74.51000213623047,4270000.0
2016-03-30,77.8499984741211,78.22000122070312,76.80000305175781,76.98999786376953,2690100.0
2016-03-31,77.9000015258789,78.29000091552734,77.30999755859375,77.61000061035156,2950200.0
2016-04-01,78.18000030517578,78.2300033569336,76.31999969482422,77.16000366210938,2015700.0
2016-04-04,77.5,78.45999908447266,76.44000244140625,78.36000061035156,2054100.0
2016-04-05,77.06999969482422,77.37999725341797,76.13999938964844,76.44999694824219,2075100.0
2016-04-06,78.20999908447266,78.44999694824219,75.22000122070312,76.87000274658203,2532000.0
2016-04-07,77.30999755859375,77.72000122070312,76.56999969482422,77.58000183105469,4515600.0
2016-04-08,77.36000061035156,78.11000061035156,76.5999984741211,78.0,4375300.0
2016-04-11,76.06999969482422,78.0,76.0199966430664,77.7300033569336,2003500.0
2016-04-12,74.63999938964844,76.3499984741211,73.66000366210938,76.2300033569336,3768400.0
2016-04-13,77.06999969482422,77.22000122070312,75.0,75.26000213623047,2004700.0
2016-04-14,76.7699966430664,76.9000015258789,74.58999633789062,75.88999938964844,2421900.0
2016-04-15,75.05999755859375,77.16000366210938,74.94999694824219,76.63999938964844,3255600.0
2016-04-18,74.73999786376953,75.20999908447266,73.9000015258789,74.4000015258789,2340200.0
2016-04-19,72.2300033569336,75.1500015258789,71.87999725341797,75.1500015258789,3745300.0
2016-04-20,72.83999633789062,73.51000213623047,70.88999938964844,71.83999633789062,3110200.0
2016-04-21,71.69000244140625,72.79000091552734,71.06999969482422,72.58999633789062,2909300.0
2016-04-22,71.5,72.1500015258789,70.55999755859375,71.58000183105469,2645100.0
2016-04-25,70.72000122070312,71.47000122070312,70.01000213623047,71.02999877929688,2589400.0
2016-04-26,71.69999694824219,72.5,71.02999877929688,71.33999633789062,2557100.0
2016-04-27,72.31999969482422,72.83999633789062,68.4800033569336,68.68000030517578,6350500.0
2016-04-28,71.77999877929688,73.58999633789062,71.30999755859375,71.87999725341797,4429200.0
2016-04-29,66.81999969482422,72.01000213623047,66.04000091552734,70.41999816894531,8592000.0
2016-05-02,67.12000274658203,67.27999877929688,65.69999694824219,66.7699966430664,3873300.0
2016-05-03,67.0199966430664,67.38999938964844,66.54000091552734,66.94000244140625,3413600.0
2016-05-04,65.2300033569336,67.01000213623047,64.77999877929688,66.48999786376953,2505900.0
2016-05-05,64.3499984741211,66.19000244140625,64.25,66.12000274658203,2815600.0
2016-05-06,64.62999725341797,64.6500015258789,62.619998931884766,64.19999694824219,3016300.0
2016-05-09,65.05000305175781,65.56999969482422,64.41999816894531,64.41999816894531,2494300.0
2016-05-10,64.86000061035156,65.11000061035156,63.75,64.9000015258789,2398600.0
2016-05-11,64.58999633789062,65.30999755859375,64.3499984741211,64.66000366210938,2168600.0
2016-05-12,61.65999984741211,64.94999694824219,60.91999816894531,64.8499984741211,5182300.0
2016-05-13,60.75,62.2400016784668,60.43000030517578,60.970001220703125,4892400.0
2016-05-16,62.41999816894531,62.86000061035156,60.959999084472656,61.11000061035156,3261600.0
2016-05-17,62.310001373291016,63.58000183105469,61.939998626708984,62.130001068115234,3119200.0
2016-05-18,63.56999969482422,64.36000061035156,62.0099983215332,62.099998474121094,2631600.0
2016-05-19,62.79999923706055,63.84000015258789,61.83000183105469,63.0,2578700.0
2016-05-20,64.55999755859375,64.80000305175781,62.90999984741211,63.470001220703125,2236800.0
2016-05-23,65.80999755859375,67.45999908447266,65.76000213623047,65.8499984741211,3368100.0
2016-05-24,66.45999908447266,66.66999816894531,65.8499984741211,66.06999969482422,2768000.0
2016-05-25,66.2699966430664,66.77999877929688,65.11000061035156,66.44999694824219,2387400.0
2016-05-26,66.16999816894531,66.80000305175781,65.88999938964844,66.0,1699700.0
2016-05-27,66.5,66.55000305175781,65.80999755859375,65.93000030517578,1128000.0
2016-05-31,66.76000213623047,67.0999984741211,66.30000305175781,66.31999969482422,1756800.0
2016-06-01,67.2699966430664,67.63999938964844,66.37000274658203,66.37000274658203,2039800.0
2016-06-02,66.58000183105469,67.55999755859375,66.26000213623047,67.02999877929688,2172300.0
2016-06-03,66.94000244140625,68.5,66.2699966430664,67.73999786376953,3682600.0
2016-06-06,66.11000061035156,67.26000213623047,66.05999755859375,66.94000244140625,1938300.0
2016-06-07,68.66999816894531,68.95999908447266,66.16999816894531,66.38999938964844,3066200.0
2016-06-08,68.37999725341797,68.9800033569336,67.70999908447266,68.52999877929688,2093000.0
2016-06-09,67.97000122070312,68.08999633789062,66.3499984741211,66.5,2504900.0
2016-06-10,65.55000305175781,67.08000183105469,65.41999816894531,66.91000366210938,2417000.0
2016-06-13,64.95999908447266,66.12999725341797,64.81999969482422,65.0199966430664,1253000.0
2016-06-14,65.01000213623047,65.19000244140625,64.01000213623047,64.75,1570200.0
2016-06-15,64.98999786376953,65.51000213623047,64.76000213623047,65.19000244140625,1597100.0
2016-06-16,64.77999877929688,64.94000244140625,63.36000061035156,64.25,1733800.0
2016-06-17,63.970001220703125,64.73999786376953,63.310001373291016,64.73999786376953,2401400.0
2016-06-20,65.94999694824219,66.62000274658203,64.73999786376953,64.94999694824219,3590100.0
2016-06-21,65.45999908447266,67.0999984741211,65.33999633789062,66.13999938964844,1638400.0
2016-06-22,65.3499984741211,66.7699966430664,65.29000091552734,65.41000366210938,1833700.0
2016-06-23,67.20999908447266,67.2300033569336,65.83000183105469,66.2300033569336,1462900.0
2016-06-24,61.61000061035156,65.08999633789062,61.369998931884766,64.0,3913500.0
2016-06-27,58.0099983215332,60.79999923706055,57.11000061035156,60.15999984741211,5188700.0
2016-06-28,60.2599983215332,60.77000045776367,59.130001068115234,59.290000915527344,3095500.0
2016-06-29,61.72999954223633,62.22999954223633,60.75,61.08000183105469,2155700.0
2016-06-30,63.279998779296875,63.310001373291016,61.68000030517578,62.029998779296875,3375700.0
2016-07-01,62.599998474121094,63.220001220703125,61.869998931884766,62.47999954223633,2110200.0
2016-07-05,58.81999969482422,60.7400016784668,58.08000183105469,60.66999816894531,3668100.0
2016-07-06,59.15999984741211,59.2599983215332,57.189998626708984,58.25,3848000.0
2016-07-07,60.88999938964844,61.20000076293945,59.34000015258789,59.38999938964844,2860000.0
2016-07-08,62.90999984741211,63.150001525878906,61.52000045776367,61.66999816894531,2299100.0
2016-07-11,64.63999938964844,65.19999694824219,63.56999969482422,63.599998474121094,2179200.0
2016-07-12,65.80000305175781,66.41999816894531,65.20999908447266,65.48999786376953,2073700.0
2016-07-13,65.3499984741211,66.4800033569336,65.08000183105469,66.44000244140625,1940300.0
2016-07-14,67.38999938964844,67.5999984741211,65.4800033569336,66.30999755859375,2088400.0
2016-07-15,67.38999938964844,67.73999786376953,67.0199966430664,67.72000122070312,1791400.0
2016-07-18,68.69999694824219,68.94999694824219,67.70999908447266,68.18000030517578,1951400.0
2016-07-19,68.33000183105469,68.55000305175781,67.80999755859375,68.33000183105469,1464400.0
2016-07-20,69.48999786376953,69.80000305175781,67.95999908447266,68.47000122070312,3220800.0
2016-07-21,70.91999816894531,71.33000183105469,69.76000213623047,70.0,5387400.0
2016-07-22,64.80999755859375,67.1500015258789,62.400001525878906,66.73999786376953,12772200.0
2016-07-25,64.94000244140625,65.5199966430664,64.68000030517578,64.98999786376953,4223700.0
2016-07-26,65.87000274658203,66.37999725341797,64.05000305175781,65.36000061035156,4316900.0
2016-07-27,66.47000122070312,68.19000244140625,66.22000122070312,68.13999938964844,4701500.0
2016-07-28,66.47000122070312,66.58999633789062,65.19999694824219,66.16999816894531,2332100.0
2016-07-29,66.0199966430664,66.69999694824219,65.5,66.4800033569336,1577000.0
2016-08-01,66.13999938964844,66.87000274658203,65.80000305175781,65.91999816894531,2073400.0
2016-08-02,65.04000091552734,65.95999908447266,64.43000030517578,65.56999969482422,2304100.0
2016-08-03,64.38999938964844,65.02999877929688,63.29999923706055,63.33000183105469,3477200.0
2016-08-04,65.16000366210938,65.26000213623047,64.0199966430664,64.44999694824219,3069800.0
2016-08-05,66.55000305175781,66.56999969482422,65.13999938964844,65.58999633789062,2178500.0
2016-08-08,65.94000244140625,67.22000122070312,65.72000122070312,66.56999969482422,1236300.0
2016-08-09,67.0,67.63999938964844,66.33000183105469,66.44999694824219,1724800.0
2016-08-10,66.41000366210938,67.04000091552734,65.69999694824219,67.02999877929688,1385400.0
2016-08-11,67.41000366210938,67.58000183105469,66.22000122070312,66.37999725341797,1580000.0
2016-08-12,67.52999877929688,67.8499984741211,67.01000213623047,67.44999694824219,1452200.0
2016-08-15,69.5,69.58999633789062,67.55000305175781,67.61000061035156,2218300.0
2016-08-16,69.5999984741211,69.80999755859375,68.5999984741211,69.3499984741211,2404300.0
2016-08-17,70.19000244140625,70.41999816894531,69.19999694824219,69.69999694824219,3107200.0
2016-08-18,71.80000305175781,72.05999755859375,70.29000091552734,70.4800033569336,3745500.0
2016-08-19,72.29000091552734,73.4000015258789,71.55999755859375,71.55999755859375,3110000.0
2016-08-22,72.62000274658203,72.88999938964844,71.94000244140625,72.33999633789062,1735700.0
2016-08-23,73.77999877929688,73.9000015258789,72.88999938964844,73.12999725341797,1771300.0
2016-08-24,73.29000091552734,74.30999755859375,72.9800033569336,73.94999694824219,2138500.0
2016-08-25,74.33000183105469,74.75,73.11000061035156,73.16000366210938,2791300.0
2016-08-26,74.83999633789062,75.0,73.73999786376953,74.3499984741211,2630300.0
2016-08-29,75.22000122070312,75.6500015258789,74.5,74.79000091552734,2021900.0
2016-08-30,74.19999694824219,75.79000091552734,73.83999633789062,74.4000015258789,3899200.0
2016-08-31,74.86000061035156,75.23999786376953,73.9000015258789,74.12999725341797,2113900.0
2016-09-01,75.08999633789062,75.19000244140625,74.20999908447266,74.79000091552734,2094400.0
2016-09-02,74.62000274658203,75.43000030517578,74.20999908447266,75.25,1508800.0
2016-09-06,73.01000213623047,74.5199966430664,72.25,74.29000091552734,4263600.0
2016-09-07,72.05000305175781,73.7699966430664,71.56999969482422,73.18000030517578,3401000.0
2016-09-08,71.43000030517578,71.94000244140625,70.83999633789062,71.93000030517578,3039400.0
2016-09-09,66.76000213623047,70.69000244140625,66.05999755859375,70.51000213623047,7590700.0
2016-09-12,68.33999633789062,68.58000183105469,65.76000213623047,66.0,4484100.0
2016-09-13,69.36000061035156,70.44999694824219,68.25,68.5,4815800.0
2016-09-14,72.4000015258789,72.43000030517578,69.51000213623047,69.7300033569336,5304900.0
2016-09-15,77.0199966430664,77.25,72.9800033569336,73.0,7839200.0
2016-09-16,76.06999969482422,77.23999786376953,75.0,77.1500015258789,5447700.0
2016-09-19,76.08999633789062,77.87999725341797,75.79000091552734,76.73999786376953,2554500.0
2016-09-20,75.72000122070312,76.36000061035156,75.0199966430664,76.30000305175781,2729000.0
2016-09-21,76.73999786376953,77.0,75.69999694824219,76.19000244140625,2552400.0
2016-09-22,76.9000015258789,77.44000244140625,76.37000274658203,77.27999877929688,1736500.0
2016-09-23,74.7699966430664,76.91000366210938,74.05999755859375,76.68000030517578,3570300.0
2016-09-26,72.81999969482422,74.41999816894531,72.7300033569336,73.94000244140625,3044600.0
2016-09-27,73.91999816894531,73.97000122070312,72.3499984741211,72.94999694824219,2408600.0
2016-09-28,74.2699966430664,75.63999938964844,73.8499984741211,74.83999633789062,1938100.0
2016-09-29,73.26000213623047,74.43000030517578,72.05999755859375,73.79000091552734,3419800.0
2016-09-30,76.13999938964844,76.31999969482422,73.87999725341797,73.91000366210938,4110200.0
2016-10-03,75.33000183105469,76.7699966430664,75.16000366210938,75.76000213623047,2286000.0
2016-10-04,76.58999633789062,77.16999816894531,75.4000015258789,75.4000015258789,2962000.0
2016-10-05,77.75,78.19000244140625,76.80999755859375,77.1500015258789,2111300.0
2016-10-06,79.33999633789062,79.41999816894531,77.70999908447266,78.18000030517578,2603900.0
2016-10-07,79.37000274658203,79.56999969482422,77.62999725341797,79.36000061035156,2984800.0
2016-10-10,80.1500015258789,81.19000244140625,79.61000061035156,79.77999877929688,2327500.0
2016-10-11,79.43000030517578,82.27999877929688,78.66000366210938,80.70999908447266,5012700.0
2016-10-12,78.81999969482422,79.51000213623047,78.1500015258789,79.45999908447266,2056100.0
2016-10-13,77.41000366210938,78.02999877929688,76.19999694824219,77.9800033569336,2204700.0
2016-10-14,77.62999725341797,79.48999786376953,77.44000244140625,77.86000061035156,2067900.0
2016-10-17,76.69999694824219,78.13999938964844,76.4800033569336,77.62999725341797,1726900.0
2016-10-18,77.6500015258789,78.37000274658203,77.52999877929688,78.0999984741211,1112200.0
2016-10-19,77.91000366210938,78.02999877929688,76.7699966430664,77.19000244140625,1071900.0
2016-10-20,78.08999633789062,78.5,77.05000305175781,77.72000122070312,1264700.0
2016-10-21,77.47000122070312,78.08999633789062,76.87000274658203,77.75,1900500.0
2016-10-24,78.48999786376953,79.19000244140625,78.01000213623047,78.01000213623047,1728000.0
2016-10-25,78.08000183105469,79.13999938964844,77.91000366210938,78.18000030517578,1669600.0
2016-10-26,77.54000091552734,78.69000244140625,77.19000244140625,77.44000244140625,2190400.0
2016-10-27,77.26000213623047,78.58000183105469,77.05000305175781,78.18000030517578,1460700.0
2016-10-28,75.72000122070312,77.98999786376953,75.62000274658203,77.91000366210938,2715600.0
2016-10-31,76.94000244140625,77.26000213623047,75.0199966430664,75.94999694824219,1886400.0
2016-11-01,75.80999755859375,77.76000213623047,74.76000213623047,76.91999816894531,1782700.0
2016-11-02,75.02999877929688,76.37000274658203,74.81999969482422,75.6500015258789,1681800.0
2016-11-03,74.66999816894531,76.81999969482422,74.38999938964844,74.6500015258789,3566700.0
2016-11-04,75.06999969482422,76.86000061035156,72.5,72.5999984741211,5718600.0
2016-11-07,77.23999786376953,77.30000305175781,75.30000305175781,76.66999816894531,2703100.0
2016-11-08,77.33000183105469,78.0199966430664,76.01000213623047,76.86000061035156,2208800.0
2016-11-09,77.66000366210938,78.23999786376953,74.5,74.79000091552734,3458000.0
2016-11-10,75.91000366210938,79.48999786376953,74.7699966430664,77.88999938964844,3267500.0
2016-11-11,74.51000213623047,77.88999938964844,74.19999694824219,76.0,4015000.0
2016-11-14,74.04000091552734,74.81999969482422,73.58999633789062,74.79000091552734,2614900.0
2016-11-15,75.93000030517578,76.25,73.72000122070312,74.18000030517578,2101100.0
2016-11-16,76.12000274658203,76.4800033569336,75.0,75.36000061035156,1630800.0
2016-11-17,77.94999694824219,77.97000122070312,75.69000244140625,76.1500015258789,1616800.0
2016-11-18,78.20999908447266,78.94000244140625,76.91999816894531,77.81999969482422,2190000.0
2016-11-21,78.93000030517578,79.12999725341797,78.19999694824219,78.45999908447266,1526900.0
2016-11-22,79.36000061035156,80.13999938964844,78.98999786376953,79.38999938964844,1218500.0
2016-11-23,78.30999755859375,79.51000213623047,78.0199966430664,79.20999908447266,1585100.0
2016-11-25,77.01000213623047,78.30999755859375,76.48999786376953,78.2699966430664,1174700.0
2016-11-28,77.30000305175781,77.83999633789062,75.81999969482422,77.05999755859375,1807000.0
2016-11-29,77.22000122070312,77.72000122070312,76.27999877929688,77.08999633789062,1721700.0
2016-11-30,76.8499984741211,77.79000091552734,76.44000244140625,77.48999786376953,1595400.0
2016-12-01,71.77999877929688,77.06999969482422,71.6500015258789,76.91999816894531,4086900.0
2016-12-02,73.33999633789062,73.44000244140625,71.6500015258789,71.69000244140625,1927100.0
2016-12-05,74.81999969482422,74.9800033569336,73.48999786376953,73.72000122070312,2899600.0
2016-12-06,76.16999816894531,76.55000305175781,74.81999969482422,75.33000183105469,3299000.0
2016-12-07,77.33999633789062,77.66000366210938,74.25,75.77999877929688,2471500.0
2016-12-08,79.5199966430664,79.73999786376953,76.9800033569336,77.30000305175781,2716800.0
2016-12-09,76.93000030517578,81.04000091552734,75.6500015258789,80.5999984741211,4750200.0
2016-12-12,76.26000213623047,77.08000183105469,75.37000274658203,76.36000061035156,2302900.0
2016-12-13,76.87999725341797,77.62999725341797,75.94999694824219,76.80000305175781,1714300.0
2016-12-14,75.13999938964844,77.0,74.62000274658203,76.48999786376953,2620900.0
2016-12-15,77.20999908447266,77.83000183105469,74.62999725341797,75.20999908447266,2330900.0
2016-12-16,76.80999755859375,78.58999633789062,76.66999816894531,77.51000213623047,2335500.0
2016-12-19,77.44000244140625,78.33000183105469,76.91000366210938,76.94999694824219,1116600.0
2016-12-20,76.61000061035156,77.79000091552734,76.31999969482422,77.5199966430664,1339400.0
2016-12-21,77.06999969482422,77.1500015258789,76.01000213623047,76.66000366210938,1494900.0
2016-12-22,78.1500015258789,78.33000183105469,77.0,77.93000030517578,1705300.0
2016-12-23,78.02999877929688,78.44999694824219,77.62000274658203,78.22000122070312,826700.0
2016-12-27,78.33000183105469,78.83000183105469,77.66000366210938,77.9000015258789,718300.0
2016-12-28,77.02999877929688,78.5999984741211,76.91000366210938,78.47000122070312,1070600.0
2016-12-29,76.55999755859375,77.12000274658203,75.62999725341797,76.73999786376953,1164900.0
2016-12-30,74.66000366210938,76.83000183105469,74.31999969482422,76.83000183105469,1844400.0
2017-01-03,75.1500015258789,76.23999786376953,74.4000015258789,75.22000122070312,2609400.0
2017-01-04,74.98999786376953,75.66000366210938,74.5,75.45999908447266,1683900.0
2017-01-05,74.56999969482422,75.37999725341797,73.94000244140625,74.66000366210938,1832600.0
2017-01-06,74.95999908447266,75.4800033569336,74.31999969482422,74.81999969482422,1608700.0
2017-01-09,75.6500015258789,76.95999908447266,75.2300033569336,75.95999908447266,2331200.0
2017-01-10,77.30999755859375,77.5199966430664,75.66000366210938,75.69000244140625,1768600.0
2017-01-11,78.41000366210938,78.72000122070312,76.51000213623047,77.33000183105469,2119900.0
2017-01-12,76.75,76.91000366210938,74.66999816894531,76.19999694824219,4264800.0
2017-01-13,78.33000183105469,78.48999786376953,76.69000244140625,76.91000366210938,1963400.0
2017-01-17,76.88999938964844,78.43000030517578,76.48999786376953,77.63999938964844,2391300.0
2017-01-18,79.2699966430664,79.2699966430664,77.16000366210938,77.38999938964844,3106100.0
2017-01-19,78.45999908447266,79.44999694824219,78.18000030517578,78.87000274658203,4062400.0
2017-01-20,88.66999816894531,88.9000015258789,84.69000244140625,85.0,15776700.0
2017-01-23,90.16999816894531,91.06999969482422,87.72000122070312,88.87000274658203,6523200.0
2017-01-24,92.2699966430664,92.73999786376953,90.30999755859375,90.30999755859375,4553300.0
2017-01-25,91.87000274658203,93.77999877929688,91.31999969482422,93.0,3220300.0
2017-01-26,91.01000213623047,92.63999938964844,90.94000244140625,92.0,2343900.0
2017-01-27,92.01000213623047,92.44000244140625,91.25,91.55000305175781,1705900.0
2017-01-30,92.98999786376953,93.08000183105469,90.22000122070312,91.43000030517578,2482200.0
2017-01-31,91.73999786376953,92.4800033569336,90.27999877929688,92.31999969482422,2486500.0
2017-02-01,91.73999786376953,94.48999786376953,91.30999755859375,93.54000091552734,3804800.0
2017-02-02,91.11000061035156,91.54000091552734,90.05999755859375,90.80000305175781,2524600.0
2017-02-03,91.55999755859375,91.91000366210938,90.87999725341797,91.31999969482422,1272500.0
2017-02-06,91.38999938964844,91.58000183105469,90.70999908447266,91.44999694824219,1458800.0
2017-02-07,91.77999877929688,92.19999694824219,91.16999816894531,91.4000015258789,1305600.0
2017-02-08,91.69000244140625,92.33999633789062,90.94000244140625,91.61000061035156,1861700.0
2017-02-09,92.47000122070312,93.12999725341797,91.23999786376953,92.06999969482422,2753400.0
2017-02-10,92.20999908447266,92.75,91.41000366210938,92.7300033569336,1947300.0
2017-02-13,92.62999725341797,93.30000305175781,92.2699966430664,92.69000244140625,1290100.0
2017-02-14,91.80000305175781,92.4800033569336,90.52999877929688,92.31999969482422,1610400.0
2017-02-15,92.12999725341797,92.61000061035156,91.25,92.0199966430664,1562600.0
2017-02-16,92.43000030517578,92.55999755859375,91.5999984741211,92.33999633789062,1287000.0
2017-02-17,96.3499984741211,96.66999816894531,91.91999816894531,92.23999786376953,5406600.0
2017-02-21,96.56999969482422,97.51000213623047,95.69999694824219,96.62999725341797,2578200.0
2017-02-22,96.70999908447266,97.16999816894531,96.04000091552734,96.48999786376953,1397100.0
2017-02-23,95.30999755859375,96.94000244140625,94.30000305175781,96.86000061035156,1640300.0
2017-02-24,94.69999694824219,95.0,93.0199966430664,94.23999786376953,1448400.0
2017-02-27,95.62999725341797,95.68000030517578,93.8499984741211,94.54000091552734,1243000.0
2017-02-28,94.80999755859375,95.8499984741211,94.0,95.61000061035156,1722700.0
2017-03-01,96.73999786376953,97.1500015258789,94.37000274658203,95.97000122070312,2322500.0
2017-03-02,94.76000213623047,97.56999969482422,94.70999908447266,96.9800033569336,2348800.0
2017-03-03,94.91999816894531,95.31999969482422,94.16000366210938,95.02999877929688,1504800.0
2017-03-06,95.44999694824219,95.70999908447266,93.43000030517578,94.20999908447266,3186400.0
2017-03-07,95.05000305175781,95.48999786376953,94.20999908447266,95.22000122070312,1545400.0
2017-03-08,96.69000244140625,96.91000366210938,95.38999938964844,96.36000061035156,4067100.0
2017-03-09,97.13999938964844,97.66999816894531,95.05999755859375,96.20999908447266,2826200.0
2017-03-10,98.18000030517578,98.69999694824219,97.5,97.73999786376953,2259600.0
2017-03-13,99.04000091552734,99.33999633789062,98.05999755859375,98.4800033569336,2399500.0
2017-03-14,98.79000091552734,98.94000244140625,97.94999694824219,98.73999786376953,1214000.0
2017-03-15,99.11000061035156,99.37999725341797,98.12000274658203,98.70999908447266,1529000.0
2017-03-16,98.11000061035156,99.22000122070312,98.0,99.22000122070312,1796900.0
2017-03-17,97.93000030517578,98.61000061035156,97.51000213623047,98.51000213623047,2423600.0
2017-03-20,98.19000244140625,98.80999755859375,97.1500015258789,97.94999694824219,1290800.0
2017-03-21,95.5199966430664,98.63999938964844,95.33999633789062,98.37000274658203,1804800.0
2017-03-22,96.73999786376953,96.77999877929688,94.58999633789062,95.47000122070312,1736100.0
2017-03-23,96.5,97.29000091552734,96.02999877929688,96.54000091552734,1111600.0
2017-03-24,97.30000305175781,98.3499984741211,96.87999725341797,97.36000061035156,1270800.0
2017-03-27,97.19000244140625,97.70999908447266,95.33000183105469,96.41000366210938,1203200.0
2017-03-28,97.93000030517578,98.69999694824219,96.55000305175781,97.30999755859375,1152600.0
2017-03-29,97.2300033569336,97.8499984741211,97.0,97.8499984741211,1088800.0
2017-03-30,98.13999938964844,98.5,97.05999755859375,97.29000091552734,1200100.0
2017-03-31,97.9800033569336,98.48999786376953,97.70999908447266,98.30999755859375,1065300.0
2017-04-03,97.72000122070312,98.4800033569336,96.94999694824219,98.1500015258789,1149400.0
2017-04-04,99.3499984741211,100.69999694824219,98.13999938964844,98.68000030517578,2907700.0
2017-04-05,98.88999938964844,100.58000183105469,98.61000061035156,99.55999755859375,2025000.0
2017-04-06,99.41999816894531,99.80999755859375,97.7300033569336,98.97000122070312,1388200.0
2017-04-07,101.81999969482422,102.63999938964844,99.11000061035156,99.43000030517578,3974700.0
2017-04-10,101.52999877929688,102.54000091552734,100.66000366210938,101.9000015258789,1994100.0
2017-04-11,100.13999938964844,100.81999969482422,99.11000061035156,100.5,2914700.0
2017-04-12,97.58999633789062,100.4000015258789,96.9800033569336,100.2300033569336,3727000.0
2017-04-13,97.47000122070312,99.44000244140625,96.1500015258789,96.81999969482422,2097600.0
2017-04-17,98.76000213623047,98.87999725341797,97.91999816894531,97.91999816894531,927400.0
2017-04-18,99.02999877929688,99.5999984741211,98.05000305175781,98.18000030517578,1564100.0
2017-04-19,99.23999786376953,100.5999984741211,99.08999633789062,99.80000305175781,1695800.0
2017-04-20,101.62999725341797,101.87999725341797,99.3499984741211,99.5,1900100.0
2017-04-21,101.5999984741211,101.76000213623047,100.3499984741211,101.55999755859375,1530400.0
2017-04-24,103.91000366210938,105.33999633789062,102.66999816894531,103.0,3582600.0
2017-04-25,104.0,104.79000091552734,103.95999908447266,104.26000213623047,2726800.0
2017-04-26,102.97000122070312,104.30000305175781,102.06999969482422,104.30000305175781,2170000.0
2017-04-27,104.19999694824219,104.37999725341797,103.05000305175781,103.41999816894531,3035100.0
2017-04-28,99.73999786376953,104.33000183105469,99.56999969482422,102.79000091552734,4690200.0
2017-05-01,99.80999755859375,100.80999755859375,98.51000213623047,100.26000213623047,2295200.0
2017-05-02,100.66999816894531,100.7300033569336,99.33000183105469,100.0,1759900.0
2017-05-03,101.43000030517578,101.77999877929688,99.5999984741211,100.18000030517578,2382900.0
2017-05-04,100.91999816894531,102.44000244140625,100.87999725341797,101.31999969482422,1514600.0
2017-05-05,101.45999908447266,101.68000030517578,100.30999755859375,101.3499984741211,1113100.0
2017-05-08,101.0199966430664,101.80999755859375,100.5999984741211,101.56999969482422,1102300.0
2017-05-09,101.93000030517578,102.33999633789062,101.16999816894531,101.33000183105469,1094800.0
2017-05-10,102.5,103.06999969482422,101.66000366210938,102.6500015258789,1240600.0
2017-05-11,102.61000061035156,102.91999816894531,101.3499984741211,102.19999694824219,1089700.0
2017-05-12,102.5199966430664,102.87999725341797,101.9000015258789,102.5999984741211,1032900.0
2017-05-15,103.76000213623047,104.2300033569336,102.62999725341797,102.98999786376953,1293800.0
2017-05-16,105.5,105.51000213623047,103.45999908447266,104.05000305175781,1687000.0
2017-05-17,100.55000305175781,104.72000122070312,100.47000122070312,104.5,2079300.0
2017-05-18,103.19999694824219,103.87000274658203,100.22000122070312,100.62999725341797,1889100.0
2017-05-19,103.87000274658203,104.31999969482422,103.30999755859375,103.6500015258789,1236800.0
2017-05-22,104.95999908447266,105.0999984741211,104.12000274658203,104.44999694824219,1214700.0
2017-05-23,105.16999816894531,105.37999725341797,103.55999755859375,105.0199966430664,958700.0
2017-05-24,105.41999816894531,105.9800033569336,104.69999694824219,105.48999786376953,969900.0
2017-05-25,106.04000091552734,107.18000030517578,105.12999725341797,105.6500015258789,1303700.0
2017-05-26,105.88999938964844,106.33999633789062,104.5,106.0,1051100.0
2017-05-30,106.36000061035156,107.25,105.7699966430664,105.80000305175781,752600.0
2017-05-31,106.43000030517578,107.0,105.43000030517578,106.9800033569336,1468100.0
2017-06-01,107.68000030517578,107.68000030517578,106.25,106.79000091552734,1649400.0
2017-06-02,108.41999816894531,108.66999816894531,106.51000213623047,108.12999725341797,1577200.0
2017-06-05,108.1500015258789,109.19999694824219,107.75,108.19999694824219,1300600.0
2017-06-06,107.86000061035156,109.43000030517578,107.30000305175781,107.5,1121500.0
2017-06-07,109.4800033569336,109.80000305175781,107.70999908447266,108.0,1527300.0
2017-06-08,111.01000213623047,111.05999755859375,108.81999969482422,109.81999969482422,1526800.0
2017-06-09,107.01000213623047,112.11000061035156,104.29000091552734,111.4000015258789,2974300.0
2017-06-12,103.76000213623047,105.8499984741211,101.0,105.26000213623047,4118900.0
2017-06-13,104.8499984741211,105.69000244140625,103.47000122070312,104.66999816894531,2062400.0
2017-06-14,102.47000122070312,105.55999755859375,101.0199966430664,105.2699966430664,1701800.0
2017-06-15,102.27999877929688,102.63999938964844,100.55999755859375,100.73999786376953,1675300.0
2017-06-16,101.9000015258789,103.61000061035156,101.08999633789062,102.3499984741211,1923200.0
2017-06-19,104.05999755859375,104.55000305175781,102.72000122070312,102.72000122070312,1239800.0
2017-06-20,101.80999755859375,104.58999633789062,101.61000061035156,103.9000015258789,1377900.0
2017-06-21,103.30000305175781,103.56999969482422,101.61000061035156,102.31999969482422,1123500.0
2017-06-22,103.25,103.6500015258789,101.37999725341797,103.37000274658203,1309700.0
2017-06-23,104.36000061035156,104.51000213623047,102.56999969482422,103.25,2462200.0
2017-06-26,101.31999969482422,105.25,101.26000213623047,104.47000122070312,1947400.0
2017-06-27,97.86000061035156,100.62000274658203,97.70999908447266,100.5,2896400.0
2017-06-28,98.36000061035156,98.87999725341797,96.37000274658203,98.73999786376953,2328300.0
2017-06-29,96.12999725341797,98.41999816894531,94.3499984741211,97.95999908447266,3107500.0
2017-06-30,95.94999694824219,97.2699966430664,95.11000061035156,96.63999938964844,2194300.0
2017-07-03,95.33999633789062,97.4800033569336,95.1500015258789,96.44000244140625,1180800.0
2017-07-05,97.52999877929688,97.81999969482422,95.79000091552734,95.79000091552734,2346200.0
2017-07-06,97.79000091552734,99.04000091552734,96.61000061035156,97.13999938964844,2241900.0
2017-07-07,99.69999694824219,100.41999816894531,98.05999755859375,98.19000244140625,1556300.0
2017-07-10,100.05000305175781,100.30000305175781,98.41999816894531,99.93000030517578,1295200.0
2017-07-11,100.7300033569336,101.06999969482422,99.69000244140625,100.05000305175781,1375200.0
2017-07-12,101.7300033569336,102.29000091552734,101.13999938964844,101.44999694824219,1605700.0
2017-07-13,102.75,103.18000030517578,101.4800033569336,102.0,1682100.0
2017-07-14,103.98999786376953,104.02999877929688,103.16999816894531,103.41999816894531,1352000.0
2017-07-17,103.30000305175781,104.41999816894531,103.18000030517578,104.0199966430664,1693900.0
2017-07-18,103.83000183105469,103.87000274658203,101.87000274658203,103.05000305175781,1281600.0
2017-07-19,105.41000366210938,105.5,104.05999755859375,104.5,1810600.0
2017-07-20,107.63999938964844,108.20999908447266,105.5,106.18000030517578,4144600.0
2017-07-21,107.47000122070312,107.9800033569336,105.2300033569336,106.7300033569336,3844900.0
2017-07-24,105.86000061035156,107.7300033569336,105.37000274658203,107.6500015258789,3086000.0
2017-07-25,106.38999938964844,106.73999786376953,104.70999908447266,106.38999938964844,1700100.0
2017-07-26,107.33000183105469,107.94000244140625,106.30000305175781,107.0,1319700.0
2017-07-27,107.0,108.55999755859375,105.55000305175781,107.61000061035156,3054600.0
2017-07-28,105.76000213623047,107.1500015258789,105.41999816894531,106.63999938964844,1604600.0
2017-07-31,104.87000274658203,106.51000213623047,104.38999938964844,106.37000274658203,1240700.0
2017-08-01,104.27999877929688,105.37999725341797,103.5,105.11000061035156,2064400.0
2017-08-02,104.43000030517578,106.9800033569336,103.3499984741211,106.81999969482422,2025200.0
2017-08-03,101.79000091552734,104.52999877929688,101.29000091552734,104.43000030517578,2148500.0
2017-08-04,102.55000305175781,103.6500015258789,101.0,101.66999816894531,1712800.0
2017-08-07,104.5,104.69999694824219,102.29000091552734,102.29000091552734,1257000.0
2017-08-08,104.7300033569336,105.9800033569336,104.25,104.5,1319300.0
2017-08-09,104.73999786376953,105.06999969482422,103.51000213623047,103.69999694824219,1012600.0
2017-08-10,101.5999984741211,103.98999786376953,101.48999786376953,103.5999984741211,1650800.0
2017-08-11,103.18000030517578,103.58999633789062,101.44999694824219,101.70999908447266,1051200.0
2017-08-14,105.47000122070312,105.66000366210938,103.80999755859375,104.04000091552734,1252700.0
2017-08-15,105.80000305175781,106.11000061035156,104.83000183105469,105.7300033569336,2056700.0
2017-08-16,105.93000030517578,106.0999984741211,105.08999633789062,106.0999984741211,1018700.0
2017-08-17,102.20999908447266,105.55999755859375,102.11000061035156,105.4800033569336,1617300.0
2017-08-18,102.20999908447266,102.93000030517578,101.16999816894531,102.56999969482422,1138800.0
2017-08-21,101.01000213623047,102.62000274658203,100.05999755859375,102.58000183105469,1364900.0
2017-08-22,103.01000213623047,103.37999725341797,101.38999938964844,101.63999938964844,980800.0
2017-08-23,102.70999908447266,103.02999877929688,102.20999908447266,102.52999877929688,861100.0
2017-08-24,102.5,103.30999755859375,101.94000244140625,102.93000030517578,1131700.0
2017-08-25,101.9800033569336,103.12999725341797,101.55000305175781,102.73999786376953,1105700.0
2017-08-28,100.69999694824219,102.29000091552734,99.7699966430664,102.08999633789062,1952200.0
2017-08-29,101.5199966430664,101.97000122070312,99.11000061035156,99.9800033569336,1137700.0
2017-08-30,103.94000244140625,104.08000183105469,101.23999786376953,101.80000305175781,1602900.0
2017-08-31,105.36000061035156,105.5999984741211,103.66999816894531,104.01000213623047,1412900.0
2017-09-01,105.56999969482422,106.37999725341797,105.43000030517578,105.55999755859375,1106400.0
2017-09-05,106.93000030517578,108.94000244140625,105.33000183105469,106.91999816894531,2198500.0
2017-09-06,106.16999816894531,107.98999786376953,105.80000305175781,107.62999725341797,1469100.0
2017-09-07,106.43000030517578,107.30000305175781,105.94000244140625,106.43000030517578,1394700.0
2017-09-08,104.63999938964844,106.3499984741211,104.30999755859375,106.05000305175781,969500.0
2017-09-11,107.19000244140625,107.43000030517578,105.25,105.69999694824219,1268600.0
2017-09-12,106.87000274658203,107.75,106.6500015258789,107.5999984741211,1029300.0
2017-09-13,106.80000305175781,106.86000061035156,105.58000183105469,106.44999694824219,899300.0
2017-09-14,107.08000183105469,108.11000061035156,105.7699966430664,105.77999877929688,1635900.0
2017-09-15,109.55000305175781,109.7300033569336,106.70999908447266,107.05999755859375,2366300.0
2017-09-18,107.48999786376953,110.61000061035156,107.37999725341797,109.80000305175781,2274600.0
2017-09-19,107.93000030517578,108.66000366210938,107.22000122070312,107.88999938964844,1091700.0
2017-09-20,103.51000213623047,108.27999877929688,101.76000213623047,108.23999786376953,3559400.0
2017-09-21,102.12999725341797,103.8499984741211,101.2300033569336,103.27999877929688,2126700.0
2017-09-22,103.08000183105469,103.5199966430664,101.5,101.70999908447266,1377400.0
2017-09-25,99.58999633789062,102.16999816894531,98.69999694824219,102.16999816894531,2490800.0
2017-09-26,99.3499984741211,100.75,98.97000122070312,100.36000061035156,2120500.0
2017-09-27,101.5999984741211,101.97000122070312,99.87999725341797,100.48999786376953,1538200.0
2017-09-28,101.23999786376953,101.94000244140625,100.5199966430664,101.30999755859375,1297600.0
2017-09-29,101.9000015258789,102.0,100.81999969482422,101.33999633789062,1212300.0
2017-10-02,102.27999877929688,102.86000061035156,101.25,102.16000366210938,1257100.0
2017-10-03,102.61000061035156,103.05000305175781,101.69999694824219,102.27999877929688,796400.0
2017-10-04,103.31999969482422,103.37999725341797,101.80000305175781,102.19999694824219,1363000.0
2017-10-05,103.83999633789062,104.19999694824219,102.95999908447266,103.7699966430664,1117600.0
2017-10-06,104.95999908447266,105.06999969482422,103.18000030517578,103.37000274658203,1453400.0
2017-10-09,104.73999786376953,105.25,104.43000030517578,105.16999816894531,1026400.0
2017-10-10,104.3499984741211,105.1500015258789,103.33000183105469,105.0,1030600.0
2017-10-11,105.47000122070312,105.68000030517578,104.05999755859375,104.05999755859375,1152300.0
2017-10-12,105.04000091552734,106.04000091552734,104.91999816894531,105.2300033569336,1103400.0
2017-10-13,106.66000366210938,107.12999725341797,105.1500015258789,105.52999877929688,1253000.0
2017-10-16,106.9800033569336,107.30000305175781,106.11000061035156,107.16000366210938,1099000.0
2017-10-17,107.3499984741211,107.44999694824219,106.1500015258789,106.58000183105469,997500.0
2017-10-18,107.33999633789062,107.81999969482422,105.72000122070312,107.55999755859375,1044000.0
2017-10-19,103.31999969482422,105.44999694824219,101.66999816894531,105.4000015258789,3140300.0
2017-10-20,105.1500015258789,105.30999755859375,103.8499984741211,104.47000122070312,1821600.0
2017-10-23,104.7699966430664,106.0999984741211,104.47000122070312,105.66000366210938,1505400.0
2017-10-24,105.20999908447266,106.04000091552734,104.25,104.7300033569336,1545500.0
2017-10-25,104.56999969482422,105.98999786376953,103.37999725341797,104.91000366210938,1350200.0
2017-10-26,105.5199966430664,105.73999786376953,104.75,104.98999786376953,1020900.0
2017-10-27,107.91000366210938,108.37000274658203,105.75,106.29000091552734,2283600.0
2017-10-30,112.0,112.30000305175781,108.12999725341797,108.4000015258789,2815200.0
2017-10-31,113.86000061035156,114.80000305175781,111.44000244140625,112.4000015258789,2808700.0
2017-11-01,111.31999969482422,114.5999984741211,110.58999633789062,114.5199966430664,2614800.0
2017-11-02,111.76000213623047,111.9000015258789,108.5999984741211,111.20999908447266,2401400.0
2017-11-03,113.19000244140625,114.44000244140625,111.1500015258789,113.63999938964844,2758700.0
2017-11-06,116.33000183105469,117.6500015258789,114.30000305175781,115.23999786376953,6242600.0
2017-11-07,111.19000244140625,113.23999786376953,107.75,109.87000274658203,8180300.0
2017-11-08,113.1500015258789,113.25,110.87000274658203,111.33000183105469,2773600.0
2017-11-09,111.12000274658203,112.5999984741211,109.52999877929688,111.70999908447266,2163000.0
2017-11-10,110.41000366210938,111.4800033569336,109.94999694824219,110.69000244140625,1921700.0
2017-11-13,110.30000305175781,110.9000015258789,108.56999969482422,109.29000091552734,1203200.0
2017-11-14,111.20999908447266,111.73999786376953,109.73999786376953,109.91999816894531,1454000.0
2017-11-15,108.88999938964844,110.56999969482422,107.13999938964844,110.56999969482422,2097600.0
2017-11-16,110.05999755859375,110.66999816894531,109.54000091552734,109.86000061035156,1459900.0
2017-11-17,110.0,110.62000274658203,108.88999938964844,110.3499984741211,1378400.0
2017-11-20,109.79000091552734,110.54000091552734,109.4000015258789,109.62999725341797,1163000.0
2017-11-21,110.25,111.08000183105469,109.80999755859375,110.27999877929688,1638200.0
2017-11-22,108.54000091552734,110.25,108.4800033569336,110.19000244140625,1536800.0
2017-11-24,109.75,109.8499984741211,108.41999816894531,108.66999816894531,617000.0
2017-11-27,107.22000122070312,109.20999908447266,107.13999938964844,109.19999694824219,1726600.0
2017-11-28,107.55000305175781,107.87999725341797,106.2300033569336,107.43000030517578,2073400.0
2017-11-29,105.33000183105469,107.41999816894531,103.37999725341797,107.19999694824219,2878800.0
2017-11-30,104.73999786376953,106.2699966430664,104.27999877929688,105.47000122070312,2817900.0
2017-12-01,102.2300033569336,103.98999786376953,99.72000122070312,103.69999694824219,3225000.0
2017-12-04,98.26000213623047,102.98999786376953,98.2300033569336,102.94999694824219,3761200.0
2017-12-05,97.5999984741211,99.58000183105469,95.36000061035156,97.70999908447266,2932800.0
2017-12-06,96.47000122070312,97.12000274658203,93.05000305175781,95.1500015258789,5397000.0
2017-12-07,96.68000030517578,98.30000305175781,95.12999725341797,98.1500015258789,3576200.0
2017-12-08,96.27999877929688,98.30000305175781,95.79000091552734,97.94000244140625,2493800.0
2017-12-11,96.9800033569336,97.0199966430664,95.87999725341797,96.16000366210938,1937200.0
2017-12-12,96.47000122070312,97.22000122070312,95.01000213623047,96.23999786376953,2638900.0
2017-12-13,95.86000061035156,97.5,95.58999633789062,97.06999969482422,1977700.0
2017-12-14,94.08999633789062,96.0,93.5999984741211,95.51000213623047,3553800.0
2017-12-15,94.62999725341797,95.48999786376953,93.58000183105469,94.51000213623047,3952700.0
2017-12-18,95.83999633789062,96.23999786376953,94.62999725341797,95.0,2593500.0
2017-12-19,95.68000030517578,96.5199966430664,95.30000305175781,95.83000183105469,1837300.0
2017-12-20,97.43000030517578,97.93000030517578,95.87999725341797,96.45999908447266,2096500.0
2017-12-21,97.48999786376953,98.94999694824219,97.31999969482422,98.0,1960400.0
2017-12-22,97.06999969482422,97.97000122070312,96.80000305175781,97.63999938964844,1510600.0
2017-12-26,95.19999694824219,97.06999969482422,93.5999984741211,94.19000244140625,2378100.0
2017-12-27,95.81999969482422,96.51000213623047,95.12999725341797,95.2699966430664,1420500.0
2017-12-28,96.54000091552734,96.72000122070312,95.97000122070312,96.44999694824219,953600.0
2017-12-29,94.94999694824219,96.70999908447266,94.93000030517578,96.48999786376953,1551600.0
2018-01-02,98.43000030517578,98.5,95.12000274658203,96.0,2488200.0
2018-01-03,99.93000030517578,100.48999786376953,98.54000091552734,98.7300033569336,2359400.0
2018-01-04,100.7699966430664,100.95999908447266,99.0999984741211,100.61000061035156,1866000.0
2018-01-05,101.2300033569336,102.08000183105469,100.1500015258789,101.12000274658203,1779400.0
2018-01-08,101.25,101.76000213623047,100.08999633789062,100.8499984741211,1689300.0
2018-01-09,100.68000030517578,101.80000305175781,100.38999938964844,101.54000091552734,1694400.0
2018-01-10,98.5999984741211,100.4800033569336,97.56999969482422,100.08999633789062,2316000.0
2018-01-11,99.91999816894531,100.43000030517578,98.0999984741211,98.83000183105469,1594500.0
2018-01-12,101.20999908447266,101.62000274658203,99.7699966430664,100.19999694824219,1751000.0
2018-01-16,99.86000061035156,103.11000061035156,99.30999755859375,102.19999694824219,2515900.0
2018-01-17,102.19000244140625,102.51000213623047,100.27999877929688,100.77999877929688,2119200.0
2018-01-18,102.29000091552734,103.70999908447266,101.54000091552734,102.2300033569336,1974900.0
2018-01-19,99.19999694824219,102.47000122070312,98.05000305175781,102.47000122070312,3317600.0
2018-01-22,98.72000122070312,99.13999938964844,96.97000122070312,99.05000305175781,2345200.0
2018-01-23,99.37000274658203,100.7300033569336,98.12999725341797,98.4000015258789,3096600.0
2018-01-24,97.12999725341797,100.1500015258789,96.83999633789062,99.12999725341797,3342300.0
2018-01-25,95.05000305175781,98.31999969482422,95.0199966430664,98.0999984741211,2945100.0
2018-01-26,97.3499984741211,97.41000366210938,95.13999938964844,95.66000366210938,2698400.0
2018-01-29,97.0999984741211,97.56999969482422,96.08000183105469,96.68000030517578,2896000.0
2018-01-30,97.20999908447266,99.95999908447266,95.51000213623047,96.01000213623047,3111100.0
2018-01-31,97.20999908447266,99.0999984741211,96.26000213623047,98.75,3235600.0
2018-02-01,103.1500015258789,103.91000366210938,98.5,98.54000091552734,5172400.0
2018-02-02,98.95999908447266,102.48999786376953,98.93000030517578,102.27999877929688,3767700.0
2018-02-05,94.68000030517578,99.72000122070312,94.33000183105469,97.94999694824219,5451800.0
2018-02-06,104.55999755859375,106.73999786376953,100.75,101.05000305175781,8628600.0
2018-02-07,101.3499984741211,104.38999938964844,101.3499984741211,103.5,3704700.0
2018-02-08,99.04000091552734,103.30999755859375,99.02999877929688,101.51000213623047,3388600.0
2018-02-09,102.63999938964844,103.33000183105469,98.61000061035156,100.05999755859375,3294900.0
2018-02-12,104.0999984741211,105.0,102.4800033569336,103.11000061035156,3045400.0
2018-02-13,103.58000183105469,104.19999694824219,102.66999816894531,103.33000183105469,1955100.0
2018-02-14,104.6500015258789,105.0999984741211,102.79000091552734,102.81999969482422,2601400.0
2018-02-15,104.37000274658203,104.9800033569336,102.27999877929688,104.9800033569336,2567300.0
2018-02-16,104.11000061035156,105.16999816894531,103.5999984741211,103.62999725341797,2089100.0
2018-02-20,106.41000366210938,107.79000091552734,103.72000122070312,104.41999816894531,2588700.0
2018-02-21,106.0,107.4000015258789,105.7300033569336,106.5999984741211,1611100.0
2018-02-22,107.26000213623047,107.5,105.97000122070312,106.5999984741211,2342700.0
2018-02-23,108.2300033569336,108.3499984741211,107.01000213623047,108.0,1598800.0
2018-02-26,110.38999938964844,110.44999694824219,108.2699966430664,108.55000305175781,1870900.0
2018-02-27,110.30000305175781,112.27999877929688,110.01000213623047,110.01000213623047,1982200.0
2018-02-28,109.25,111.18000030517578,108.94000244140625,110.62000274658203,2009000.0
2018-03-01,106.58999633789062,109.62000274658203,106.29000091552734,109.55000305175781,2200000.0
2018-03-02,109.13999938964844,109.72000122070312,105.5999984741211,105.72000122070312,1878000.0
2018-03-05,111.4800033569336,111.55999755859375,108.30000305175781,109.22000122070312,2488900.0
2018-03-06,111.8499984741211,112.0999984741211,110.2699966430664,112.0,1928500.0
2018-03-07,111.54000091552734,112.33000183105469,110.63999938964844,110.9000015258789,1336000.0
2018-03-08,111.44000244140625,111.94999694824219,110.16000366210938,111.94999694824219,1338500.0
2018-03-09,113.55999755859375,114.05000305175781,111.87999725341797,112.22000122070312,1934700.0
2018-03-12,115.16000366210938,115.9800033569336,113.80999755859375,114.5199966430664,2753500.0
2018-03-13,112.0,115.9800033569336,111.37999725341797,114.5199966430664,2655200.0
2018-03-14,111.94000244140625,112.19999694824219,110.41000366210938,112.19999694824219,1680100.0
2018-03-15,111.29000091552734,112.16000366210938,110.5,111.86000061035156,1230900.0
2018-03-16,110.62999725341797,111.91000366210938,110.44999694824219,111.44999694824219,2158300.0
2018-03-19,109.33000183105469,110.9800033569336,107.5,110.33000183105469,1918000.0
2018-03-20,109.06999969482422,109.33000183105469,107.69000244140625,109.16000366210938,1428600.0
2018-03-21,108.47000122070312,110.31999969482422,107.7300033569336,109.0,1618500.0
2018-03-22,105.23999786376953,108.58000183105469,105.18000030517578,106.87000274658203,1703000.0
2018-03-23,101.41000366210938,105.5,101.37000274658203,105.31999969482422,2469200.0
2018-03-26,104.93000030517578,105.0,102.3499984741211,104.02999877929688,2070900.0
2018-03-27,101.5199966430664,105.54000091552734,100.8499984741211,105.5,1492100.0
2018-03-28,98.87000274658203,102.69000244140625,98.38999938964844,100.8499984741211,2038100.0
2018-03-29,100.26000213623047,101.23999786376953,98.8499984741211,99.72000122070312,2209300.0
2018-04-02,96.52999877929688,99.87999725341797,95.69000244140625,99.87999725341797,1965200.0
2018-04-03,97.62999725341797,98.13999938964844,95.94999694824219,97.0199966430664,2106400.0
2018-04-04,99.62999725341797,99.87999725341797,95.58999633789062,95.62000274658203,2267600.0
2018-04-05,98.80000305175781,100.83999633789062,98.08999633789062,99.9000015258789,1194000.0
2018-04-06,95.55999755859375,98.56999969482422,95.22000122070312,97.66000366210938,1778300.0
2018-04-09,96.0199966430664,98.75,95.97000122070312,96.52999877929688,1535100.0
2018-04-10,98.01000213623047,98.75,96.52999877929688,98.12999725341797,1265700.0
2018-04-11,98.37000274658203,98.94999694824219,97.0999984741211,97.55000305175781,1206000.0
2018-04-12,99.91000366210938,100.19000244140625,98.51000213623047,98.83000183105469,1779500.0
2018-04-13,98.47000122070312,100.9800033569336,98.1500015258789,100.62999725341797,1236100.0
2018-04-16,97.7300033569336,99.5,97.2699966430664,98.86000061035156,1837600.0
2018-04-17,99.44999694824219,99.86000061035156,97.87999725341797,98.33999633789062,1338400.0
2018-04-18,98.95999908447266,99.7300033569336,97.91999816894531,99.20999908447266,1330600.0
2018-04-19,93.87999725341797,97.23999786376953,93.7300033569336,97.22000122070312,3228700.0
2018-04-20,91.18000030517578,93.69999694824219,90.37999725341797,93.37000274658203,5078600.0
2018-04-23,88.63999938964844,91.77999877929688,88.47000122070312,91.5,2737300.0
2018-04-24,87.7699966430664,89.66000366210938,86.86000061035156,88.47000122070312,2627800.0
2018-04-25,87.80999755859375,88.73999786376953,86.30999755859375,87.9000015258789,2541600.0
2018-04-26,88.4000015258789,89.6500015258789,87.91999816894531,88.9000015258789,2242700.0
2018-04-27,87.08000183105469,89.02999877929688,86.94000244140625,88.7699966430664,1415300.0
2018-04-30,86.76000213623047,88.45999908447266,86.12999725341797,87.08000183105469,2255400.0
2018-05-01,90.9000015258789,91.02999877929688,86.75,86.79000091552734,3833800.0
2018-05-02,91.36000061035156,93.75,90.66000366210938,93.0999984741211,2894100.0
2018-05-03,92.25,92.9800033569336,89.52999877929688,90.5,3350700.0
2018-05-04,96.19999694824219,96.27999877929688,88.0,89.83000183105469,4731700.0
2018-05-07,95.33999633789062,96.44999694824219,92.47000122070312,96.2699966430664,3618200.0
2018-05-08,96.62000274658203,96.79000091552734,95.30000305175781,95.41999816894531,2331400.0
2018-05-09,95.55000305175781,96.9800033569336,94.5,96.70999908447266,2291100.0
2018-05-10,97.06999969482422,97.16999816894531,95.80000305175781,95.91000366210938,1925400.0
2018-05-11,97.01000213623047,97.7300033569336,96.56999969482422,96.87999725341797,1853500.0
2018-05-14,99.0199966430664,100.19999694824219,97.6500015258789,98.0999984741211,1678900.0
2018-05-15,97.88999938964844,98.33000183105469,97.12999725341797,98.30999755859375,2560200.0
2018-05-16,98.83999633789062,98.87999725341797,97.93000030517578,98.41999816894531,1467000.0
2018-05-17,99.70999908447266,100.0999984741211,98.30000305175781,98.41999816894531,1743600.0
2018-05-18,98.48999786376953,99.18000030517578,97.8499984741211,98.30999755859375,2068800.0
2018-05-21,98.8499984741211,100.37000274658203,98.19999694824219,99.6500015258789,2017400.0
2018-05-22,100.04000091552734,101.29000091552734,99.16000366210938,99.41000366210938,1549700.0
2018-05-23,100.05999755859375,100.08000183105469,98.83999633789062,99.33999633789062,1519200.0
2018-05-24,99.58000183105469,100.4800033569336,99.08000183105469,100.18000030517578,1816900.0
2018-05-25,100.37000274658203,100.70999908447266,99.54000091552734,99.54000091552734,1208300.0
2018-05-29,99.44000244140625,100.69999694824219,98.58999633789062,99.66999816894531,1833900.0
2018-05-30,99.77999877929688,100.55000305175781,98.69999694824219,100.01000213623047,1558000.0
2018-05-31,98.61000061035156,99.6500015258789,98.54000091552734,99.37999725341797,2292000.0
2018-06-01,100.97000122070312,101.0,98.5999984741211,99.27999877929688,1343400.0
2018-06-04,100.3499984741211,100.95999908447266,99.5,100.72000122070312,1865600.0
2018-06-05,99.51000213623047,101.26000213623047,99.06999969482422,100.7300033569336,2105600.0
2018-06-06,100.30999755859375,100.37999725341797,98.81999969482422,99.79000091552734,1797200.0
2018-06-07,102.48999786376953,104.19999694824219,100.20999908447266,100.47000122070312,2594700.0
2018-06-08,99.80999755859375,100.3499984741211,98.18000030517578,99.06999969482422,3094200.0
2018-06-11,99.66000366210938,100.26000213623047,99.11000061035156,99.80999755859375,1239100.0
2018-06-12,100.87999725341797,101.12999725341797,99.30000305175781,99.98999786376953,1560400.0
2018-06-13,100.44000244140625,101.62999725341797,100.30999755859375,101.0999984741211,1731100.0
2018-06-14,101.97000122070312,102.27999877929688,100.54000091552734,100.81999969482422,1322200.0
2018-06-15,102.69999694824219,102.77999877929688,100.38999938964844,101.86000061035156,2158100.0
2018-06-18,101.0999984741211,102.30999755859375,100.36000061035156,102.1500015258789,1951900.0
2018-06-19,99.44000244140625,100.5999984741211,98.41999816894531,99.19000244140625,1847600.0
2018-06-20,100.02999877929688,100.86000061035156,99.93000030517578,100.2300033569336,1422100.0
2018-06-21,98.86000061035156,100.56999969482422,98.79000091552734,100.3499984741211,1074700.0
2018-06-22,98.55000305175781,100.02999877929688,98.06999969482422,99.76000213623047,2301900.0
2018-06-25,97.37999725341797,98.1500015258789,95.80999755859375,97.95999908447266,1965600.0
2018-06-26,97.80000305175781,98.86000061035156,96.87000274658203,97.48999786376953,1732100.0
2018-06-27,96.01000213623047,98.91999816894531,95.94000244140625,98.29000091552734,1462300.0
2018-06-28,96.55999755859375,97.04000091552734,95.33000183105469,95.98999786376953,1283400.0
2018-06-29,96.6500015258789,97.80999755859375,96.58999633789062,96.83999633789062,1616200.0
2018-07-02,97.05999755859375,97.19999694824219,95.05000305175781,95.45999908447266,2029100.0
2018-07-03,95.45999908447266,97.86000061035156,95.30000305175781,97.19999694824219,1060600.0
2018-07-05,99.66000366210938,99.75,96.5,96.5,2248500.0
2018-07-06,100.12999725341797,100.44999694824219,98.58999633789062,99.41999816894531,1438400.0
2018-07-09,100.43000030517578,100.63999938964844,99.2699966430664,100.51000213623047,994200.0
2018-07-10,101.63999938964844,102.0999984741211,100.13999938964844,100.45999908447266,1217500.0
2018-07-11,98.55000305175781,101.0199966430664,98.38999938964844,100.37999725341797,1252400.0
2018-07-12,99.81999969482422,100.26000213623047,97.88999938964844,99.6500015258789,1762300.0
2018-07-13,99.5999984741211,100.2300033569336,99.0199966430664,99.6500015258789,1118400.0
2018-07-16,99.76000213623047,100.62000274658203,99.11000061035156,99.9000015258789,1476300.0
2018-07-17,101.69000244140625,101.7300033569336,98.93000030517578,98.94000244140625,1942000.0
2018-07-18,102.02999877929688,102.9000015258789,101.3499984741211,101.97000122070312,2163100.0
2018-07-19,102.4800033569336,102.88999938964844,100.72000122070312,101.97000122070312,2113800.0
2018-07-20,96.98999786376953,103.94999694824219,96.5,103.25,7018900.0
2018-07-23,96.44000244140625,96.93000030517578,93.80999755859375,96.66000366210938,3257600.0
2018-07-24,94.47000122070312,97.4000015258789,94.30000305175781,97.31999969482422,2330400.0
2018-07-25,94.81999969482422,95.20999908447266,92.72000122070312,94.23999786376953,2559300.0
2018-07-26,95.47000122070312,95.56999969482422,94.0,94.77999877929688,1829800.0
2018-07-27,95.19999694824219,96.5999984741211,94.69000244140625,96.0,1704300.0
2018-07-30,94.43000030517578,95.41000366210938,93.91999816894531,95.16000366210938,1199500.0
2018-07-31,94.58000183105469,95.70999908447266,94.04000091552734,95.08999633789062,1176400.0
2018-08-01,94.63999938964844,95.9000015258789,94.31999969482422,95.36000061035156,1459000.0
2018-08-02,95.62000274658203,95.80999755859375,92.9000015258789,93.6500015258789,1219800.0
2018-08-03,95.61000061035156,95.91999816894531,94.95999908447266,95.66000366210938,1278700.0
2018-08-06,95.08999633789062,95.13999938964844,93.0,94.05000305175781,1742200.0
2018-08-07,96.06999969482422,96.11000061035156,95.04000091552734,95.41999816894531,1345900.0
2018-08-08,95.41999816894531,96.25,95.38999938964844,96.05999755859375,1062000.0
2018-08-09,94.33000183105469,95.22000122070312,94.16000366210938,95.19000244140625,1731700.0
2018-08-10,93.08999633789062,93.73999786376953,92.23999786376953,93.47000122070312,2565600.0
2018-08-13,93.80999755859375,94.30000305175781,93.06999969482422,93.58000183105469,1616200.0
2018-08-14,92.72000122070312,94.25,92.62000274658203,94.02999877929688,1437300.0
2018-08-15,91.61000061035156,92.12000274658203,90.58000183105469,91.93000030517578,1698800.0
2018-08-16,91.41000366210938,92.48999786376953,91.05999755859375,92.30000305175781,1400600.0
2018-08-17,91.8499984741211,92.02999877929688,89.0999984741211,90.66000366210938,1755000.0
2018-08-20,90.9800033569336,91.97000122070312,90.58000183105469,91.91000366210938,1102800.0
2018-08-21,92.69000244140625,92.91000366210938,91.13999938964844,91.16000366210938,1358100.0
2018-08-22,92.7300033569336,92.88999938964844,91.51000213623047,92.27999877929688,914000.0
2018-08-23,92.30999755859375,93.47000122070312,92.16000366210938,92.5199966430664,904400.0
2018-08-24,92.98999786376953,93.29000091552734,92.33999633789062,93.01000213623047,1416500.0
2018-08-27,93.62000274658203,94.37999725341797,92.81999969482422,93.20999908447266,1381100.0
2018-08-28,93.58000183105469,94.31999969482422,92.83999633789062,93.94000244140625,1156900.0
2018-08-29,93.0199966430664,93.7699966430664,92.80000305175781,93.7699966430664,1399400.0
2018-08-30,91.48999786376953,93.0999984741211,91.48999786376953,92.87999725341797,1694200.0
2018-08-31,91.30000305175781,91.93000030517578,90.9800033569336,91.3499984741211,1749600.0
2018-09-04,90.0,91.61000061035156,89.69000244140625,91.12000274658203,2133000.0
2018-09-05,89.75,89.95999908447266,88.9000015258789,89.80000305175781,2438200.0
2018-09-06,88.66000366210938,90.93000030517578,88.44999694824219,89.79000091552734,2226100.0
2018-09-07,87.4800033569336,89.2699966430664,87.33000183105469,88.51000213623047,2531000.0
2018-09-10,87.16000366210938,88.0,86.66000366210938,87.55000305175781,2382700.0
2018-09-11,85.83000183105469,86.95999908447266,84.69999694824219,86.6500015258789,2892700.0
2018-09-12,84.37000274658203,85.30999755859375,83.05000305175781,85.08999633789062,2418700.0
2018-09-13,87.20999908447266,87.5999984741211,84.87000274658203,85.0,2907100.0
2018-09-14,87.7300033569336,89.2300033569336,87.12999725341797,87.54000091552734,2135100.0
2018-09-17,86.22000122070312,88.05999755859375,86.08000183105469,87.08999633789062,1913800.0
2018-09-18,86.80999755859375,87.19000244140625,86.26000213623047,86.26000213623047,1547800.0
2018-09-19,88.86000061035156,89.20999908447266,86.9000015258789,87.79000091552734,2304200.0
2018-09-20,91.61000061035156,92.11000061035156,89.44999694824219,89.5999984741211,3401100.0
2018-09-21,92.16999816894531,92.54000091552734,90.7699966430664,91.36000061035156,3894000.0
2018-09-24,93.18000030517578,93.62000274658203,90.69999694824219,91.73999786376953,1780200.0
2018-09-25,91.7300033569336,93.30000305175781,91.25,93.04000091552734,2022900.0
2018-09-26,90.04000091552734,91.41000366210938,89.80000305175781,90.75,1779000.0
2018-09-27,89.94000244140625,90.7300033569336,89.62000274658203,90.27999877929688,1051600.0
2018-09-28,90.70999908447266,90.81999969482422,88.91000366210938,89.69999694824219,1108400.0
2018-10-01,91.44999694824219,92.16000366210938,90.80000305175781,91.27999877929688,1182600.0
2018-10-02,91.87999725341797,93.0199966430664,91.26000213623047,91.26000213623047,1076500.0
2018-10-03,92.44999694824219,93.06999969482422,91.02999877929688,92.31999969482422,1611000.0
2018-10-04,91.05000305175781,92.01000213623047,90.08999633789062,92.0,1296600.0
2018-10-05,87.55000305175781,90.87000274658203,86.61000061035156,90.6500015258789,2129300.0
2018-10-08,87.56999969482422,87.94000244140625,86.36000061035156,87.23999786376953,1137300.0
2018-10-09,88.5199966430664,88.69999694824219,87.30000305175781,87.69999694824219,1084600.0
2018-10-10,84.80000305175781,87.3499984741211,84.79000091552734,87.29000091552734,2699500.0
2018-10-11,85.26000213623047,87.11000061035156,84.43000030517578,84.66999816894531,2011500.0
2018-10-12,87.20999908447266,87.7300033569336,85.91000366210938,87.23999786376953,1742100.0
2018-10-15,87.05000305175781,88.06999969482422,86.25,86.75,1756400.0
2018-10-16,88.69999694824219,88.97000122070312,87.45999908447266,87.77999877929688,1886400.0
2018-10-17,88.37999725341797,89.2699966430664,87.4000015258789,89.05999755859375,1256300.0
2018-10-18,86.2300033569336,88.0,85.87999725341797,87.81999969482422,1444500.0
2018-10-19,85.16000366210938,87.47000122070312,84.7699966430664,86.58000183105469,1481600.0
2018-10-22,85.19999694824219,86.5,84.54000091552734,85.75,1468400.0
2018-10-23,84.31999969482422,84.88999938964844,80.55999755859375,82.94000244140625,2338900.0
2018-10-24,79.38999938964844,83.41999816894531,79.2699966430664,83.41999816894531,2170500.0
2018-10-25,81.86000061035156,82.43000030517578,80.0199966430664,80.66000366210938,1695300.0
2018-10-26,81.08000183105469,82.16999816894531,79.47000122070312,79.81999969482422,1561700.0
2018-10-29,81.8499984741211,83.5999984741211,80.58000183105469,82.3499984741211,1675400.0
2018-10-30,84.66000366210938,84.86000061035156,81.9000015258789,82.12000274658203,1985100.0
2018-10-31,86.76000213623047,87.43000030517578,84.44000244140625,85.83000183105469,2362200.0
2018-11-01,89.48999786376953,90.41000366210938,87.0,87.2300033569336,1853300.0
2018-11-02,85.2699966430664,87.9800033569336,84.31999969482422,87.43000030517578,2670000.0
2018-11-05,83.0,84.33999633789062,81.19999694824219,84.26000213623047,2538700.0
2018-11-06,82.63999938964844,84.12000274658203,82.33000183105469,82.75,2188800.0
2018-11-07,82.6500015258789,83.56999969482422,81.68000030517578,83.4000015258789,3129500.0
2018-11-08,83.4000015258789,84.30999755859375,81.44000244140625,82.20999908447266,2667800.0
2018-11-09,76.66000366210938,79.88999938964844,75.1500015258789,77.43000030517578,8461500.0
2018-11-12,72.83999633789062,75.80000305175781,72.62999725341797,73.93000030517578,5125300.0
2018-11-13,72.08000183105469,74.6500015258789,71.62999725341797,73.48999786376953,3314800.0
2018-11-14,71.27999877929688,73.37999725341797,70.72000122070312,73.0,3501700.0
2018-11-15,73.13999938964844,73.37999725341797,70.88999938964844,71.0999984741211,3954400.0
2018-11-16,72.94999694824219,73.58000183105469,72.08999633789062,72.30000305175781,2481900.0
2018-11-19,70.76000213623047,72.70999908447266,70.56999969482422,72.16999816894531,2516200.0
2018-11-20,69.41000366210938,70.08000183105469,68.58000183105469,68.80000305175781,3886800.0
2018-11-21,70.31999969482422,70.95999908447266,69.54000091552734,70.33000183105469,2392400.0
2018-11-23,70.5999984741211,71.22000122070312,69.5199966430664,69.56999969482422,964400.0
2018-11-26,70.94999694824219,71.91000366210938,70.0,71.37000274658203,2504400.0
2018-11-27,70.66999816894531,71.5999984741211,69.83000183105469,70.25,2621400.0
2018-11-28,72.18000030517578,72.22000122070312,70.05999755859375,71.66000366210938,2303400.0
2018-11-29,71.2300033569336,72.75,71.13999938964844,71.69000244140625,2238400.0
2018-11-30,72.7699966430664,72.9000015258789,70.47000122070312,71.37999725341797,2884200.0
2018-12-03,73.45999908447266,74.94999694824219,73.2300033569336,74.93000030517578,2538100.0
2018-12-04,70.76000213623047,73.41999816894531,70.69000244140625,72.80999755859375,2712500.0
2018-12-06,70.61000061035156,70.69000244140625,69.0199966430664,69.11000061035156,2642400.0
2018-12-07,67.56999969482422,70.79000091552734,67.37999725341797,70.31999969482422,2293800.0
2018-12-10,67.44000244140625,67.75,65.80999755859375,66.19999694824219,2612100.0
2018-12-11,68.5199966430664,70.0199966430664,68.0199966430664,68.7699966430664,2482600.0
2018-12-12,69.30999755859375,70.47000122070312,68.69999694824219,69.55000305175781,2654200.0
2018-12-13,69.62000274658203,70.43000030517578,69.27999877929688,69.91000366210938,1652100.0
2018-12-14,68.69000244140625,70.0,68.38999938964844,68.76000213623047,1666400.0
2018-12-17,68.43000030517578,70.4000015258789,68.05000305175781,68.5,1792200.0
2018-12-18,68.76000213623047,70.52999877929688,68.56999969482422,68.91999816894531,1664000.0
2018-12-19,66.36000061035156,69.33000183105469,65.76000213623047,68.37000274658203,1968900.0
2018-12-20,65.63999938964844,67.41000366210938,64.47000122070312,66.0,2206500.0
2018-12-21,64.48999786376953,67.5,63.90999984741211,66.30000305175781,4037300.0
2018-12-24,62.779998779296875,65.51000213623047,62.709999084472656,63.81999969482422,1305600.0
2018-12-26,66.70999908447266,66.80000305175781,62.7400016784668,63.4900016784668,1800200.0
2018-12-27,67.72000122070312,67.77999877929688,65.38999938964844,65.48999786376953,1475400.0
2018-12-28,67.22000122070312,68.41000366210938,66.80999755859375,67.87000274658203,1640400.0
2018-12-31,67.0199966430664,68.05999755859375,66.37999725341797,67.80000305175781,1311000.0
2019-01-02,67.95999908447266,68.94999694824219,65.75,65.86000061035156,1850900.0
2019-01-03,60.720001220703125,65.26000213623047,60.119998931884766,64.80000305175781,4701900.0
2019-01-04,63.630001068115234,64.6500015258789,61.15999984741211,61.15999984741211,4067800.0
2019-01-07,64.48999786376953,65.6500015258789,62.90999984741211,63.04999923706055,2134400.0
2019-01-08,65.19000244140625,65.5,63.7599983215332,64.94999694824219,2213900.0
2019-01-09,67.69000244140625,68.5,65.80000305175781,65.91000366210938,3456100.0
2019-01-10,68.58999633789062,69.4000015258789,67.30000305175781,67.5,2271800.0
2019-01-11,70.0199966430664,70.91999816894531,68.01000213623047,68.30999755859375,2484100.0
2019-01-14,68.3499984741211,69.66000366210938,68.30000305175781,69.66000366210938,1628700.0
2019-01-15,68.44999694824219,69.11000061035156,68.12999725341797,68.66000366210938,1162500.0
2019-01-16,68.80000305175781,69.80999755859375,68.33000183105469,68.44999694824219,1593100.0
2019-01-17,69.02999877929688,69.70999908447266,67.12000274658203,68.27999877929688,1559000.0
2019-01-18,70.06999969482422,70.66000366210938,68.80000305175781,69.30000305175781,2464400.0
2019-01-22,68.9000015258789,69.81999969482422,68.43000030517578,69.72000122070312,2090900.0
2019-01-23,68.2699966430664,69.47000122070312,67.58999633789062,69.12999725341797,1482300.0
2019-01-24,70.02999877929688,70.80000305175781,68.5,69.16000366210938,1659800.0
2019-01-25,72.47000122070312,73.08999633789062,70.68000030517578,71.38999938964844,2026300.0
2019-01-28,72.69000244140625,72.94999694824219,70.69000244140625,71.26000213623047,1745200.0
2019-01-29,71.54000091552734,72.79000091552734,71.29000091552734,72.48999786376953,1585600.0
2019-01-30,73.91999816894531,74.08000183105469,71.9800033569336,72.95999908447266,1948800.0
2019-01-31,73.04000091552734,73.9000015258789,72.62000274658203,73.6500015258789,1753100.0
2019-02-01,73.95999908447266,74.44999694824219,73.19999694824219,73.31999969482422,1834800.0
2019-02-04,74.87000274658203,74.9000015258789,73.0,74.0999984741211,1740700.0
2019-02-05,75.95999908447266,76.1500015258789,74.9000015258789,75.26000213623047,2798400.0
2019-02-06,84.69000244140625,87.4800033569336,81.75,81.93000030517578,8926000.0
2019-02-07,81.55999755859375,85.1500015258789,81.43000030517578,85.05000305175781,3581200.0
2019-02-08,81.70999908447266,81.76000213623047,79.87999725341797,80.47000122070312,2828200.0
2019-02-11,81.83999633789062,82.25,80.61000061035156,81.83000183105469,1896100.0
2019-02-12,83.58000183105469,84.13999938964844,82.44999694824219,82.66000366210938,2022300.0
2019-02-13,82.9800033569336,84.12999725341797,82.88999938964844,83.91000366210938,1557200.0
2019-02-14,83.63999938964844,83.98999786376953,82.38999938964844,82.80000305175781,2371300.0
2019-02-15,83.37999725341797,84.47000122070312,83.1500015258789,84.37999725341797,1185400.0
2019-02-19,82.62000274658203,83.3499984741211,82.52999877929688,83.11000061035156,1409500.0
2019-02-20,82.33000183105469,83.56999969482422,82.16999816894531,83.19000244140625,2341300.0
2019-02-21,81.76000213623047,82.93000030517578,81.05999755859375,82.26000213623047,1818100.0
2019-02-22,82.41999816894531,82.77999877929688,81.86000061035156,82.45999908447266,2319900.0
2019-02-25,82.38999938964844,84.05999755859375,82.29000091552734,83.51000213623047,1976200.0
2019-02-26,82.0199966430664,82.93000030517578,82.0,82.30000305175781,1118200.0
2019-02-27,81.23999786376953,81.68000030517578,79.73999786376953,81.5999984741211,1468400.0
2019-02-28,81.66000366210938,82.08000183105469,80.66999816894531,80.80999755859375,1577900.0
2019-03-01,81.9800033569336,82.76000213623047,80.91000366210938,82.30000305175781,1391200.0
2019-03-04,82.22000122070312,82.9800033569336,81.26000213623047,82.79000091552734,1554800.0
2019-03-05,81.87999725341797,82.69999694824219,81.36000061035156,82.0,1529500.0
2019-03-06,80.98999786376953,82.44000244140625,80.95999908447266,81.94000244140625,1248900.0
2019-03-07,79.5,80.94999694824219,79.1500015258789,80.72000122070312,1501800.0
2019-03-08,80.12999725341797,80.37000274658203,78.04000091552734,78.38999938964844,1113100.0
2019-03-11,81.4800033569336,82.1500015258789,80.56999969482422,80.58999633789062,1134100.0
2019-03-12,82.26000213623047,82.7699966430664,81.19000244140625,81.73999786376953,1296400.0
2019-03-13,81.7699966430664,82.9000015258789,81.61000061035156,82.80999755859375,1766100.0
2019-03-14,81.43000030517578,82.8499984741211,81.01000213623047,81.87999725341797,1993300.0
2019-03-15,83.76000213623047,85.37999725341797,82.05000305175781,82.16000366210938,4004000.0
2019-03-18,82.58999633789062,84.08999633789062,81.98999786376953,83.87000274658203,1579000.0
2019-03-19,83.41999816894531,84.61000061035156,83.0999984741211,83.20999908447266,1562600.0
2019-03-20,81.75,83.5,81.19999694824219,83.37999725341797,1953000.0
2019-03-21,86.06999969482422,86.88999938964844,82.05000305175781,82.12000274658203,2500900.0
2019-03-22,82.58999633789062,85.83999633789062,82.41999816894531,85.62999725341797,2198400.0
2019-03-25,81.44999694824219,82.75,80.12999725341797,82.2699966430664,1814300.0
2019-03-26,82.12000274658203,82.77999877929688,81.37000274658203,82.0999984741211,1086700.0
2019-03-27,80.58999633789062,82.5999984741211,79.88999938964844,82.12000274658203,1273500.0
2019-03-28,80.54000091552734,81.62999725341797,79.95999908447266,80.76000213623047,945700.0
2019-03-29,82.4800033569336,82.7699966430664,80.98999786376953,81.44000244140625,1589700.0
2019-04-01,83.86000061035156,84.4000015258789,83.25,83.33999633789062,1278400.0
2019-04-02,84.16000366210938,84.54000091552734,83.75,83.94000244140625,697900.0
2019-04-03,85.36000061035156,86.72000122070312,84.7699966430664,85.12000274658203,1887700.0
2019-04-04,85.51000213623047,86.54000091552734,85.05000305175781,85.16999816894531,1312700.0
2019-04-05,86.80000305175781,86.97000122070312,85.7300033569336,85.73999786376953,1081300.0
2019-04-08,87.6500015258789,87.80999755859375,86.04000091552734,86.5999984741211,1356600.0
2019-04-09,87.06999969482422,87.38999938964844,86.47000122070312,87.16000366210938,1096500.0
2019-04-10,88.05000305175781,88.2300033569336,86.51000213623047,87.05000305175781,1009600.0
2019-04-11,88.23999786376953,89.70999908447266,87.70999908447266,88.2300033569336,1327700.0
2019-04-12,90.68000030517578,90.69000244140625,88.66999816894531,89.05000305175781,1532200.0
2019-04-15,90.27999877929688,91.0,89.33999633789062,90.87000274658203,1193100.0
2019-04-16,93.55999755859375,93.58999633789062,90.66000366210938,91.0,2110600.0
2019-04-17,91.18000030517578,94.38999938964844,90.37999725341797,93.3499984741211,3059100.0
2019-04-18,90.0,91.86000061035156,89.77999877929688,91.5999984741211,1531400.0
2019-04-22,88.2699966430664,89.68000030517578,88.1500015258789,89.5,1156000.0
2019-04-23,89.23999786376953,89.54000091552734,87.91000366210938,88.2699966430664,1604300.0
2019-04-24,89.9000015258789,90.63999938964844,89.2300033569336,89.2300033569336,1082300.0
2019-04-25,88.52999877929688,89.7300033569336,87.1500015258789,89.61000061035156,1123700.0
2019-04-26,87.0199966430664,87.66999816894531,85.5,87.37000274658203,2227700.0
2019-04-29,86.80000305175781,87.73999786376953,86.56999969482422,86.69000244140625,1626600.0
2019-04-30,88.18000030517578,88.27999877929688,86.5199966430664,87.0199966430664,1685800.0
2019-05-01,88.4800033569336,91.19999694824219,88.45999908447266,90.19000244140625,2105900.0
2019-05-02,90.79000091552734,91.33999633789062,88.37999725341797,88.5199966430664,3491900.0
2019-05-03,87.5999984741211,89.94999694824219,84.04000091552734,88.61000061035156,5988600.0
2019-05-06,86.5199966430664,86.79000091552734,83.76000213623047,84.04000091552734,2326400.0
2019-05-07,83.55000305175781,85.5,82.63999938964844,85.08999633789062,2615900.0
2019-05-08,84.05999755859375,85.16000366210938,82.98999786376953,83.44999694824219,1819800.0
2019-05-09,83.63999938964844,83.9800033569336,81.55999755859375,83.0,1720100.0
2019-05-10,82.55999755859375,83.62999725341797,80.5999984741211,83.12999725341797,1774500.0
2019-05-13,76.62999725341797,80.38999938964844,76.06999969482422,80.0,2955100.0
2019-05-14,78.11000061035156,78.56999969482422,77.41999816894531,77.94999694824219,1936600.0
2019-05-15,78.75,79.38999938964844,77.16999816894531,77.43000030517578,1557500.0
2019-05-16,73.98999786376953,76.94000244140625,73.11000061035156,76.25,4312600.0
2019-05-17,70.41000366210938,73.16000366210938,69.91000366210938,72.12000274658203,4254100.0
2019-05-20,68.01000213623047,69.87000274658203,67.11000061035156,67.7300033569336,4397100.0
2019-05-21,69.73999786376953,71.44000244140625,68.80000305175781,70.01000213623047,3605400.0
2019-05-22,68.54000091552734,69.55999755859375,68.30000305175781,68.91000366210938,1752400.0
2019-05-23,68.45999908447266,68.55999755859375,66.3499984741211,67.27999877929688,2544300.0
2019-05-24,69.52999877929688,70.94999694824219,68.88999938964844,69.16999816894531,3535700.0
2019-05-28,68.01000213623047,70.36000061035156,67.94000244140625,69.94999694824219,2204600.0
2019-05-29,68.54000091552734,68.72000122070312,67.12999725341797,67.54000091552734,1771700.0
2019-05-30,68.2699966430664,70.12999725341797,67.79000091552734,68.51000213623047,1722700.0
2019-05-31,66.62999725341797,68.63999938964844,66.61000061035156,67.2300033569336,1615500.0
2019-06-03,66.91999816894531,68.06999969482422,66.29000091552734,67.26000213623047,1398600.0
2019-06-04,69.4000015258789,69.47000122070312,67.52999877929688,67.97000122070312,1787300.0
2019-06-05,67.95999908447266,70.69000244140625,66.56999969482422,69.5,2417000.0
2019-06-06,69.43000030517578,69.7699966430664,67.79000091552734,68.05000305175781,2565100.0
2019-06-07,70.1500015258789,70.37999725341797,68.68000030517578,69.33000183105469,2070700.0
2019-06-10,73.0999984741211,73.47000122070312,70.75,70.88999938964844,2753600.0
2019-06-11,73.97000122070312,74.7300033569336,73.37000274658203,74.20999908447266,2894100.0
2019-06-12,72.66000366210938,73.45999908447266,72.33999633789062,73.36000061035156,1392500.0
2019-06-13,73.3499984741211,73.73999786376953,72.68000030517578,72.97000122070312,1265400.0
2019-06-14,71.80000305175781,72.2699966430664,70.30999755859375,71.58000183105469,2035800.0
2019-06-17,72.44000244140625,72.58999633789062,70.94000244140625,71.6500015258789,1968200.0
2019-06-18,75.72000122070312,76.41999816894531,72.79000091552734,73.18000030517578,2804200.0
2019-06-19,75.52999877929688,76.37999725341797,74.80000305175781,75.94999694824219,1539200.0
2019-06-20,75.83999633789062,77.51000213623047,75.12000274658203,77.22000122070312,1687400.0
2019-06-21,75.22000122070312,75.79000091552734,74.73999786376953,75.5,3210700.0
2019-06-24,75.91000366210938,76.38999938964844,75.0,75.16000366210938,1368700.0
2019-06-25,74.31999969482422,76.16000366210938,74.23999786376953,75.95999908447266,1664500.0
2019-06-26,75.83999633789062,77.16000366210938,75.7300033569336,76.13999938964844,1787900.0
2019-06-27,76.94999694824219,77.83999633789062,76.36000061035156,76.58000183105469,1473000.0
2019-06-28,77.2699966430664,77.87000274658203,77.04000091552734,77.48999786376953,3397700.0
2019-07-01,81.91000366210938,84.5,80.95999908447266,83.26000213623047,3943900.0
2019-07-02,80.83999633789062,81.7699966430664,80.19000244140625,81.61000061035156,1650500.0
2019-07-03,80.69000244140625,81.66999816894531,79.54000091552734,81.41000366210938,1014000.0
2019-07-05,80.33000183105469,80.69999694824219,79.79000091552734,79.94999694824219,810500.0
2019-07-08,79.3499984741211,80.05999755859375,78.9000015258789,79.44000244140625,1269800.0
2019-07-09,79.76000213623047,79.83999633789062,78.16000366210938,78.68000030517578,1254600.0
2019-07-10,79.91000366210938,81.37999725341797,79.8499984741211,80.69999694824219,1197800.0
2019-07-11,79.18000030517578,80.3499984741211,78.55999755859375,80.12999725341797,1211000.0
2019-07-12,81.01000213623047,81.04000091552734,79.33999633789062,79.33999633789062,1178600.0
2019-07-15,82.04000091552734,82.33999633789062,81.19999694824219,81.4000015258789,1204800.0
2019-07-16,81.30999755859375,82.08000183105469,80.93000030517578,82.0,1612600.0
2019-07-17,80.16999816894531,81.98999786376953,80.08999633789062,81.98999786376953,1614800.0
2019-07-18,81.41999816894531,81.77999877929688,79.87999725341797,80.6500015258789,2062300.0
2019-07-19,81.31999969482422,81.8499984741211,81.02999877929688,81.8499984741211,1817000.0
2019-07-22,83.2699966430664,83.41000366210938,81.7300033569336,81.77999877929688,1893400.0
2019-07-23,84.54000091552734,84.83000183105469,83.47000122070312,83.91999816894531,2090100.0
2019-07-24,86.3499984741211,86.97000122070312,84.80999755859375,85.0,2599000.0
2019-07-25,85.66000366210938,86.16999816894531,85.11000061035156,86.0199966430664,1707400.0
2019-07-26,85.9800033569336,86.36000061035156,85.47000122070312,86.12999725341797,974000.0
2019-07-29,86.80000305175781,87.1500015258789,85.37999725341797,85.9800033569336,1246800.0
2019-07-30,87.75,87.83000183105469,85.83999633789062,86.08000183105469,1421200.0
2019-07-31,85.27999877929688,88.7699966430664,84.5,88.7699966430664,1600400.0
2019-08-01,82.7699966430664,87.69999694824219,81.45999908447266,85.0,3260400.0
2019-08-02,79.33000183105469,82.0,78.79000091552734,81.91000366210938,3396800.0
2019-08-05,75.81999969482422,77.62999725341797,75.1500015258789,76.86000061035156,3257600.0
2019-08-06,77.66000366210938,77.86000061035156,76.4000015258789,76.80999755859375,2434300.0
2019-08-07,79.9000015258789,79.98999786376953,76.58000183105469,76.66999816894531,3364000.0
2019-08-08,80.2699966430664,80.4000015258789,75.72000122070312,76.73999786376953,4937500.0
2019-08-09,77.5199966430664,79.5999984741211,76.36000061035156,79.4000015258789,2843800.0
2019-08-12,76.27999877929688,77.4800033569336,75.87999725341797,77.04000091552734,1868300.0
2019-08-13,78.44000244140625,79.7300033569336,75.54000091552734,75.94000244140625,2028300.0
2019-08-14,75.98999786376953,77.69000244140625,75.72000122070312,76.51000213623047,1914500.0
2019-08-15,75.55000305175781,76.47000122070312,75.30999755859375,76.33000183105469,1450500.0
2019-08-16,76.66000366210938,77.0199966430664,76.0,76.44999694824219,1522000.0
2019-08-19,77.08999633789062,78.6500015258789,76.9000015258789,78.25,1260900.0
2019-08-20,76.73999786376953,77.33999633789062,76.0999984741211,76.48999786376953,1397200.0
2019-08-21,77.58000183105469,78.19000244140625,76.97000122070312,78.05999755859375,1313900.0
2019-08-22,76.91999816894531,78.0,76.5,77.79000091552734,1088400.0
2019-08-23,73.55000305175781,76.55000305175781,73.31999969482422,76.16000366210938,2466200.0
2019-08-26,73.75,74.48999786376953,73.51000213623047,74.38999938964844,1289300.0
2019-08-27,72.87000274658203,74.68000030517578,72.80000305175781,74.2300033569336,1405700.0
2019-08-28,73.37000274658203,73.55999755859375,71.51000213623047,72.33000183105469,1240700.0
2019-08-29,74.94999694824219,75.52999877929688,74.02999877929688,74.51000213623047,1227800.0
2019-08-30,75.2699966430664,75.62999725341797,74.30999755859375,75.4800033569336,1254900.0
2019-09-03,74.16999816894531,75.23999786376953,73.62999725341797,74.86000061035156,1378500.0
2019-09-04,76.0199966430664,76.27999877929688,75.33000183105469,75.44999694824219,1127900.0
2019-09-05,79.33000183105469,79.33999633789062,77.55999755859375,77.58000183105469,2298200.0
2019-09-06,79.87000274658203,80.13999938964844,79.0,79.27999877929688,1548300.0
2019-09-09,79.72000122070312,80.83000183105469,79.08000183105469,80.18000030517578,1343100.0
2019-09-10,80.30000305175781,80.30000305175781,78.58999633789062,79.5,1344000.0
2019-09-11,83.51000213623047,83.58999633789062,80.6500015258789,81.0,2366600.0
2019-09-12,82.33000183105469,84.3499984741211,81.73999786376953,83.87000274658203,2024600.0
2019-09-13,82.13999938964844,83.11000061035156,82.06999969482422,82.1500015258789,1676700.0
2019-09-16,81.9800033569336,82.54000091552734,80.61000061035156,81.77999877929688,1342000.0
2019-09-17,80.94999694824219,81.61000061035156,79.62000274658203,81.16000366210938,1697400.0
2019-09-18,80.23999786376953,80.81999969482422,78.87000274658203,80.81999969482422,1405300.0
2019-09-19,79.2699966430664,81.4800033569336,79.2300033569336,80.30000305175781,1536200.0
2019-09-20,79.75,80.95999908447266,79.31999969482422,79.8499984741211,2019400.0
2019-09-23,79.83999633789062,80.97000122070312,79.4000015258789,79.68000030517578,949300.0
2019-09-24,79.72000122070312,80.73999786376953,78.95999908447266,80.08999633789062,1608000.0
2019-09-25,80.98999786376953,81.0199966430664,78.80999755859375,79.2300033569336,1249000.0
2019-09-26,80.36000061035156,80.7300033569336,79.38999938964844,79.69999694824219,2300600.0
2019-09-27,77.47000122070312,80.73999786376953,77.19999694824219,80.08999633789062,2876400.0
2019-09-30,79.25,79.33000183105469,77.87999725341797,78.19000244140625,1911300.0
2019-10-01,77.41000366210938,81.01000213623047,77.3499984741211,79.80999755859375,1973400.0
2019-10-02,75.43000030517578,76.9800033569336,75.02999877929688,76.7300033569336,2142000.0
2019-10-03,77.2699966430664,77.44000244140625,74.41999816894531,75.75,1453700.0
2019-10-04,80.6500015258789,80.69999694824219,78.80000305175781,79.0,1821700.0
2019-10-07,80.87999725341797,81.70999908447266,80.23999786376953,80.55999755859375,1434700.0
2019-10-08,79.0,80.5999984741211,78.93000030517578,80.20999908447266,1827700.0
2019-10-09,80.70999908447266,81.12999725341797,79.58000183105469,80.0999984741211,1291600.0
2019-10-10,84.88999938964844,85.48999786376953,83.05000305175781,83.11000061035156,2907100.0
2019-10-11,85.4000015258789,86.47000122070312,83.61000061035156,86.05000305175781,2565500.0
2019-10-14,84.9800033569336,85.31999969482422,84.5999984741211,85.0999984741211,1352000.0
2019-10-15,86.63999938964844,87.08000183105469,84.94000244140625,85.5999984741211,1633000.0
2019-10-16,85.66000366210938,86.62000274658203,85.2300033569336,86.47000122070312,1349100.0
2019-10-17,87.55000305175781,87.63999938964844,85.87999725341797,86.5,2006600.0
2019-10-18,87.7699966430664,88.2699966430664,86.81999969482422,87.29000091552734,2049300.0
2019-10-21,89.88999938964844,90.01000213623047,88.19999694824219,88.20999908447266,1676100.0
2019-10-22,88.95999908447266,89.83999633789062,88.94000244140625,89.6500015258789,1206700.0
2019-10-23,89.29000091552734,89.66000366210938,87.30999755859375,87.62999725341797,1354600.0
2019-10-24,89.69000244140625,90.9000015258789,89.06999969482422,90.30000305175781,1589500.0
2019-10-25,90.05999755859375,90.58999633789062,89.69000244140625,90.01000213623047,1296300.0
2019-10-28,91.66000366210938,91.94000244140625,90.80000305175781,90.9800033569336,1368700.0
2019-10-29,91.20999908447266,91.62000274658203,90.5,91.5,1212300.0
2019-10-30,90.97000122070312,91.5199966430664,89.94999694824219,91.5199966430664,1068100.0
2019-10-31,91.05999755859375,91.05999755859375,89.29000091552734,90.58999633789062,1689600.0
2019-11-01,98.30000305175781,98.56999969482422,94.58999633789062,94.6500015258789,3872300.0
2019-11-04,98.4800033569336,99.2699966430664,98.2300033569336,99.13999938964844,1896400.0
2019-11-05,98.72000122070312,99.94999694824219,98.58000183105469,98.75,1906800.0
2019-11-06,98.12999725341797,98.55999755859375,97.19999694824219,98.12000274658203,1486500.0
2019-11-07,98.63999938964844,99.51000213623047,97.93000030517578,99.19999694824219,1476400.0
2019-11-08,100.44000244140625,100.80999755859375,98.4800033569336,98.5999984741211,1735600.0
2019-11-11,100.37999725341797,100.55999755859375,99.25,100.05000305175781,1507900.0
2019-11-12,101.58999633789062,102.87000274658203,100.43000030517578,101.93000030517578,4361600.0
2019-11-13,101.13999938964844,101.98999786376953,95.55000305175781,95.5999984741211,7337400.0
2019-11-14,98.75,100.41999816894531,98.37000274658203,100.0,2592800.0
2019-11-15,99.41999816894531,100.0999984741211,98.54000091552734,99.68000030517578,2687700.0
2019-11-18,97.44999694824219,99.20999908447266,97.16999816894531,98.9000015258789,2671000.0
2019-11-19,96.61000061035156,98.0999984741211,95.30000305175781,98.08000183105469,2528900.0
2019-11-20,96.04000091552734,97.6500015258789,95.5999984741211,95.62999725341797,2156100.0
2019-11-21,96.41000366210938,97.0,95.58000183105469,96.4000015258789,1478500.0
2019-11-22,97.83999633789062,97.87000274658203,96.38999938964844,96.9000015258789,1767000.0
2019-11-25,100.81999969482422,101.12000274658203,98.13999938964844,98.5,2253800.0
2019-11-26,99.12000274658203,100.70999908447266,98.77999877929688,100.5,2237400.0
2019-11-27,99.62999725341797,100.12999725341797,99.11000061035156,99.55000305175781,991000.0
2019-11-29,98.30000305175781,99.87999725341797,98.0999984741211,98.9000015258789,900000.0
2019-12-02,98.36000061035156,99.05000305175781,97.55000305175781,98.0999984741211,1753600.0
2019-12-03,97.44000244140625,97.58000183105469,95.62999725341797,96.37999725341797,2085700.0
2019-12-04,98.81999969482422,100.11000061035156,98.63999938964844,98.63999938964844,1191300.0
2019-12-05,99.9800033569336,100.33000183105469,99.19000244140625,99.63999938964844,1220400.0
2019-12-06,101.36000061035156,102.08999633789062,100.5,100.55000305175781,1813200.0
2019-12-09,103.2300033569336,105.41999816894531,103.1500015258789,103.91999816894531,2874500.0
2019-12-10,104.38999938964844,105.0,101.52999877929688,103.6500015258789,1856200.0
2019-12-11,109.29000091552734,109.7699966430664,104.6500015258789,104.77999877929688,4007300.0
2019-12-12,111.48999786376953,112.7699966430664,107.5,108.0,3464200.0
2019-12-13,111.86000061035156,112.86000061035156,110.61000061035156,111.61000061035156,2333800.0
2019-12-16,113.16000366210938,114.41999816894531,112.79000091552734,112.86000061035156,2116600.0
2019-12-17,113.0999984741211,113.72000122070312,112.30000305175781,113.4800033569336,2430200.0
2019-12-18,115.87000274658203,116.13999938964844,112.9800033569336,113.4000015258789,2802400.0
2019-12-19,117.8499984741211,118.22000122070312,115.18000030517578,116.0999984741211,2814600.0
2019-12-20,118.9000015258789,119.19999694824219,117.01000213623047,118.52999877929688,3475600.0
2019-12-23,120.02999877929688,121.36000061035156,119.12000274658203,119.41000366210938,2269700.0
2019-12-24,122.16000366210938,122.23999786376953,120.01000213623047,120.33999633789062,1095900.0
2019-12-26,122.27999877929688,122.88999938964844,120.75,122.12000274658203,1472600.0
2019-12-27,122.29000091552734,122.68000030517578,120.69000244140625,122.63999938964844,1414100.0
2019-12-30,121.02999877929688,121.93000030517578,120.41999816894531,121.80000305175781,1277700.0
2019-12-31,120.87999725341797,121.23999786376953,119.20999908447266,120.4800033569336,1171300.0
2020-01-02,121.66999816894531,122.4000015258789,119.70999908447266,122.01000213623047,2351900.0
2020-01-03,118.6500015258789,120.88999938964844,117.6500015258789,119.91000366210938,2339000.0
2020-01-06,116.55999755859375,117.45999908447266,115.08000183105469,117.04000091552734,3177000.0
2020-01-07,117.66999816894531,118.4800033569336,116.30000305175781,117.16999816894531,2055800.0
2020-01-08,119.54000091552734,120.87000274658203,117.58999633789062,118.08000183105469,2139000.0
2020-01-09,119.6500015258789,121.2300033569336,117.5999984741211,120.9000015258789,1935800.0
2020-01-10,120.08000183105469,121.5,119.63999938964844,121.29000091552734,2429900.0
2020-01-13,124.51000213623047,125.2300033569336,121.05999755859375,121.19000244140625,2960600.0
2020-01-14,123.33999633789062,125.75,122.61000061035156,125.2699966430664,2183500.0
2020-01-15,120.41999816894531,123.25,119.91999816894531,123.0,2165500.0
2020-01-16,123.08999633789062,123.33999633789062,121.44999694824219,121.72000122070312,1667500.0
2020-01-17,124.16999816894531,124.75,123.0199966430664,123.94000244140625,1979300.0
2020-01-21,123.80000305175781,125.47000122070312,123.5999984741211,124.01000213623047,2158500.0
2020-01-22,124.95999908447266,126.93000030517578,124.55000305175781,124.68000030517578,2597000.0
2020-01-23,128.19000244140625,128.3300018310547,124.41000366210938,125.43000030517578,4327600.0
2020-01-24,122.30999755859375,128.47999572753906,120.79000091552734,126.5,7203700.0
2020-01-27,116.87999725341797,118.5,116.19999694824219,118.47000122070312,3086000.0
2020-01-28,119.79000091552734,121.06999969482422,117.80000305175781,118.11000061035156,2205700.0
2020-01-29,117.88999938964844,120.33999633789062,117.80000305175781,120.0,1609900.0
2020-01-30,116.2300033569336,118.5,114.0999984741211,116.56999969482422,2982200.0
2020-01-31,113.1500015258789,115.73999786376953,112.72000122070312,115.5,2448400.0
2020-02-03,115.02999877929688,115.48999786376953,112.69999694824219,113.12000274658203,1721300.0
2020-02-04,117.95999908447266,118.73999786376953,116.66000366210938,117.88999938964844,1624200.0
2020-02-05,119.63999938964844,120.66999816894531,118.13999938964844,119.81999969482422,1275100.0
2020-02-06,117.68000030517578,120.31999969482422,116.5199966430664,119.66000366210938,1808900.0
2020-02-07,113.94000244140625,116.83999633789062,113.94000244140625,116.41999816894531,2582800.0
2020-02-10,116.27999877929688,116.27999877929688,111.44999694824219,112.45999908447266,1630400.0
2020-02-11,119.16999816894531,120.29000091552734,117.12999725341797,117.37999725341797,1694700.0
2020-02-12,123.05000305175781,123.27999877929688,120.44000244140625,120.61000061035156,2002300.0
2020-02-13,122.58999633789062,124.5199966430664,121.05000305175781,121.83999633789062,2151300.0
2020-02-14,118.98999786376953,123.62999725341797,118.25,122.83999633789062,1815200.0
2020-02-18,116.7699966430664,118.79000091552734,115.5999984741211,116.06999969482422,2444400.0
2020-02-19,119.13999938964844,120.41000366210938,117.75,118.08000183105469,1751800.0
2020-02-20,117.5,119.5,115.97000122070312,118.77999877929688,1363300.0
2020-02-21,114.62999725341797,117.0,113.47000122070312,116.8499984741211,1894700.0
2020-02-24,111.19000244140625,112.88999938964844,108.80000305175781,110.04000091552734,3102700.0
2020-02-25,106.16999816894531,112.68000030517578,105.80000305175781,111.9800033569336,2843400.0
2020-02-26,103.80999755859375,109.44000244140625,103.7300033569336,106.97000122070312,2756600.0
2020-02-27,97.55999755859375,101.68000030517578,97.33000183105469,100.5,3630300.0
2020-02-28,100.18000030517578,100.22000122070312,91.80000305175781,91.95999908447266,4765500.0
2020-03-02,104.2699966430664,104.33000183105469,98.75,101.29000091552734,2899800.0
2020-03-03,99.62999725341797,106.75,99.44999694824219,104.29000091552734,2428900.0
2020-03-04,103.36000061035156,103.37000274658203,100.12000274658203,102.01000213623047,5037900.0
2020-03-05,98.58999633789062,101.2699966430664,97.91999816894531,100.95999908447266,3527000.0
2020-03-06,95.70999908447266,97.9000015258789,93.33999633789062,94.73999786376953,3053300.0
2020-03-09,88.31999969482422,93.1500015258789,86.26000213623047,87.33000183105469,3867100.0
2020-03-10,95.79000091552734,95.79000091552734,89.62999725341797,91.9800033569336,3596500.0
2020-03-11,89.83999633789062,93.76000213623047,88.68000030517578,93.13999938964844,3080600.0
2020-03-12,80.55000305175781,90.36000061035156,80.16000366210938,83.23999786376953,3923100.0
2020-03-13,83.0,87.0,78.81999969482422,85.6500015258789,5730600.0
2020-03-16,67.9000015258789,79.81999969482422,67.9000015258789,72.69000244140625,4192800.0
2020-03-17,77.77999877929688,80.70999908447266,69.47000122070312,70.0,4974200.0
2020-03-18,72.0999984741211,77.66999816894531,69.30999755859375,71.12999725341797,3246600.0
2020-03-19,77.27999877929688,79.72000122070312,72.13999938964844,72.13999938964844,2991100.0
2020-03-20,73.66999816894531,81.48999786376953,73.44999694824219,80.0,2999500.0
2020-03-23,74.94999694824219,76.08000183105469,71.0,74.16999816894531,3623000.0
2020-03-24,87.29000091552734,87.61000061035156,78.7699966430664,79.69000244140625,3889900.0
2020-03-25,85.33999633789062,92.51000213623047,84.79000091552734,87.47000122070312,3938100.0
2020-03-26,92.95999908447266,93.06999969482422,85.83000183105469,86.5999984741211,4192200.0
2020-03-27,87.08999633789062,90.2699966430664,86.22000122070312,90.2699966430664,3329500.0
2020-03-30,90.11000061035156,90.55000305175781,86.13999938964844,88.5199966430664,2121800.0
2020-03-31,89.37999725341797,94.27999877929688,88.91999816894531,89.97000122070312,3247500.0
2020-04-01,82.44999694824219,89.19999694824219,81.33000183105469,86.33000183105469,2898500.0
2020-04-02,83.37000274658203,84.0999984741211,81.0999984741211,81.83999633789062,2256000.0
2020-04-03,80.30000305175781,83.7300033569336,79.51000213623047,82.75,2081700.0
2020-04-06,89.80000305175781,90.22000122070312,83.68000030517578,84.04000091552734,2683700.0
2020-04-07,89.93000030517578,93.87999725341797,89.55999755859375,93.1500015258789,2233000.0
2020-04-08,93.0,94.4000015258789,89.13999938964844,91.5999984741211,2381900.0
2020-04-09,89.94999694824219,95.30000305175781,88.79000091552734,94.8499984741211,2803000.0
2020-04-13,90.47000122070312,90.87000274658203,88.66000366210938,90.0,1938400.0
2020-04-14,95.69000244140625,95.87000274658203,91.62999725341797,95.51000213623047,2896100.0
2020-04-15,92.87000274658203,93.94000244140625,90.11000061035156,93.45999908447266,1999700.0
2020-04-16,95.01000213623047,95.55999755859375,92.25,93.69999694824219,1520000.0
2020-04-17,95.4000015258789,97.62999725341797,93.5,96.94000244140625,1961700.0
2020-04-20,92.52999877929688,94.91000366210938,92.25,93.83999633789062,1387500.0
2020-04-21,88.0999984741211,92.13999938964844,88.08000183105469,91.48999786376953,1811000.0
2020-04-22,92.94000244140625,93.41000366210938,90.70999908447266,91.01000213623047,2271800.0
2020-04-23,92.79000091552734,94.5999984741211,92.38999938964844,93.1500015258789,1459300.0
2020-04-24,96.51000213623047,96.77999877929688,92.44999694824219,93.37999725341797,1457900.0
2020-04-27,98.37999725341797,99.44999694824219,97.55999755859375,97.80000305175781,2113000.0
2020-04-28,100.66999816894531,103.8499984741211,100.2300033569336,101.0,2203900.0
2020-04-29,106.22000122070312,106.8499984741211,102.33999633789062,102.33999633789062,2051800.0
2020-04-30,103.87999725341797,105.95999908447266,103.12999725341797,105.80999755859375,2552600.0
2020-05-01,98.83000183105469,101.70999908447266,98.4000015258789,100.79000091552734,2358900.0
2020-05-04,99.62000274658203,100.25,96.7300033569336,98.19999694824219,3376800.0
2020-05-05,104.70999908447266,108.52999877929688,103.23999786376953,104.05000305175781,5330000.0
2020-05-06,105.9000015258789,108.1500015258789,105.41000366210938,106.58000183105469,3021400.0
2020-05-07,106.19000244140625,108.29000091552734,105.77999877929688,107.47000122070312,1564600.0
2020-05-08,111.22000122070312,111.29000091552734,107.01000213623047,108.19999694824219,2123000.0
2020-05-11,110.41000366210938,111.5999984741211,108.61000061035156,109.94000244140625,2188600.0
2020-05-12,108.1500015258789,112.73999786376953,108.1500015258789,111.5,1812000.0
2020-05-13,106.1500015258789,109.36000061035156,104.16999816894531,108.56999969482422,2097100.0
2020-05-14,108.3499984741211,108.45999908447266,102.31999969482422,104.9000015258789,2142800.0
2020-05-15,106.22000122070312,106.55999755859375,103.69999694824219,104.5,2033400.0
2020-05-18,112.69000244140625,113.5199966430664,108.9800033569336,109.33999633789062,2135400.0
2020-05-19,112.55000305175781,115.5199966430664,112.3499984741211,112.36000061035156,1657800.0
2020-05-20,117.37999725341797,117.54000091552734,113.62000274658203,114.44000244140625,1772900.0
2020-05-21,114.12999725341797,118.18000030517578,113.91999816894531,117.01000213623047,1305600.0
2020-05-22,117.0199966430664,117.72000122070312,113.13999938964844,114.83000183105469,1506200.0
2020-05-26,117.72000122070312,121.37999725341797,117.38999938964844,120.0,1617300.0
2020-05-27,119.02999877929688,119.19000244140625,114.58999633789062,118.12999725341797,2111900.0
2020-05-28,115.47000122070312,120.26000213623047,114.7300033569336,118.80000305175781,1997800.0
2020-05-29,118.54000091552734,119.43000030517578,114.79000091552734,115.87000274658203,2644600.0
2020-06-01,119.0999984741211,119.62000274658203,116.80999755859375,118.1500015258789,1122200.0
2020-06-02,123.7699966430664,123.91000366210938,118.68000030517578,119.61000061035156,2027400.0
2020-06-03,127.26000213623047,128.5,124.76000213623047,125.0,2222100.0
2020-06-04,128.6699981689453,128.77000427246094,126.16000366210938,126.16000366210938,2216300.0
2020-06-05,136.16000366210938,137.8800048828125,130.5,130.61000061035156,3555300.0
2020-06-08,134.74000549316406,138.22000122070312,132.75999450683594,137.0500030517578,2715500.0
2020-06-09,134.50999450683594,136.1199951171875,132.11000061035156,133.60000610351562,2019400.0
2020-06-10,131.89999389648438,135.39999389648438,131.63999938964844,135.07000732421875,2488500.0
2020-06-11,123.37999725341797,128.77000427246094,123.05999755859375,127.69000244140625,2959100.0
2020-06-12,126.91000366210938,128.22000122070312,123.5,127.16000366210938,2439000.0
2020-06-15,127.23999786376953,127.30999755859375,122.83000183105469,123.37999725341797,2375500.0
2020-06-16,128.38999938964844,133.3699951171875,125.79000091552734,131.8300018310547,2513900.0
2020-06-17,130.74000549316406,131.97999572753906,129.17999267578125,129.83999633789062,1796000.0
2020-06-18,129.10000610351562,130.97000122070312,128.32000732421875,130.22999572753906,1424300.0
2020-06-19,127.3499984741211,132.83999633789062,126.51000213623047,132.83999633789062,3667600.0
2020-06-22,127.58000183105469,128.2100067138672,125.31999969482422,127.16000366210938,1578800.0
2020-06-23,128.35000610351562,129.72999572753906,127.58999633789062,128.75999450683594,1419900.0
2020-06-24,126.41000366210938,129.3800048828125,125.0199966430664,128.30999755859375,2393700.0
2020-06-25,127.30000305175781,127.56999969482422,124.80000305175781,126.66999816894531,1339500.0
2020-06-26,125.8499984741211,128.13999938964844,124.9000015258789,126.5999984741211,2292100.0
2020-06-29,126.0,126.4000015258789,123.41000366210938,126.13999938964844,1068800.0
2020-06-30,127.86000061035156,128.38999938964844,125.41999816894531,125.94000244140625,1928800.0
2020-07-01,125.8499984741211,127.69999694824219,125.80000305175781,127.69999694824219,1371700.0
2020-07-02,128.4199981689453,130.0500030517578,127.29000091552734,127.5199966430664,1731900.0
2020-07-06,131.4499969482422,133.27999877929688,130.22000122070312,130.88999938964844,1460500.0
2020-07-07,132.27999877929688,135.22999572753906,132.14999389648438,133.52999877929688,2511900.0
2020-07-08,132.14999389648438,133.5500030517578,130.5800018310547,133.13999938964844,1289700.0
2020-07-09,132.72999572753906,133.60000610351562,129.77000427246094,132.85000610351562,1223200.0
2020-07-10,131.22000122070312,133.1300048828125,129.72000122070312,132.74000549316406,1081300.0
2020-07-13,129.47000122070312,134.80999755859375,128.82000732421875,133.32000732421875,1866700.0
2020-07-14,131.17999267578125,131.49000549316406,126.52999877929688,128.27999877929688,1748300.0
2020-07-15,131.32000732421875,132.39999389648438,129.00999450683594,131.8800048828125,1306900.0
2020-07-16,131.6300048828125,132.5500030517578,129.1300048828125,130.0,1565500.0
2020-07-17,133.9499969482422,134.27999877929688,131.80999755859375,132.47999572753906,1538200.0
2020-07-20,137.8000030517578,138.07000732421875,133.8300018310547,134.72000122070312,1930700.0
2020-07-21,137.4499969482422,139.8800048828125,136.6699981689453,139.22000122070312,1924700.0
2020-07-22,136.3000030517578,138.4199981689453,135.1999969482422,137.0,1455900.0
2020-07-23,135.33999633789062,139.19000244140625,134.49000549316406,137.1199951171875,2946200.0
2020-07-24,131.61000061035156,136.0,128.55999755859375,131.47000122070312,3028100.0
2020-07-27,136.69000244140625,137.75999450683594,132.32000732421875,133.61000061035156,2274400.0
2020-07-28,134.66000366210938,137.9499969482422,134.4600067138672,137.3699951171875,1752100.0
2020-07-29,136.4499969482422,137.22000122070312,134.58999633789062,135.8800048828125,1330600.0
2020-07-30,142.19000244140625,142.25999450683594,134.8000030517578,134.9199981689453,3187900.0
2020-07-31,145.5800018310547,145.89999389648438,141.25,144.41000366210938,3537500.0
2020-08-03,147.1999969482422,149.49000549316406,146.55999755859375,146.92999267578125,1882800.0
2020-08-04,145.27000427246094,147.88999938964844,142.9600067138672,147.44000244140625,1822700.0
2020-08-05,145.3699951171875,146.1199951171875,143.4499969482422,144.85000610351562,1427900.0
2020-08-06,148.07000732421875,149.19000244140625,145.08999633789062,145.6999969482422,1267300.0
2020-08-07,144.3699951171875,148.72999572753906,142.39999389648438,148.7100067138672,1526100.0
2020-08-10,143.5399932861328,144.49000549316406,141.0,143.83999633789062,1499700.0
2020-08-11,141.3300018310547,144.57000732421875,140.77000427246094,143.19000244140625,1656500.0
2020-08-12,147.55999755859375,147.85000610351562,141.35000610351562,142.33999633789062,1640900.0
2020-08-13,148.05999755859375,149.32000732421875,146.8000030517578,147.6999969482422,1412800.0
2020-08-14,146.1199951171875,148.6199951171875,145.5,148.47999572753906,997900.0
2020-08-17,146.08999633789062,147.67999267578125,144.63999938964844,147.3699951171875,1215200.0
2020-08-18,143.19000244140625,146.6199951171875,143.07000732421875,145.47000122070312,1178700.0
2020-08-19,142.0500030517578,143.8699951171875,141.42999267578125,143.58999633789062,1717100.0
2020-08-20,140.6300048828125,142.25999450683594,139.36000061035156,140.63999938964844,1708500.0
2020-08-21,142.0500030517578,142.30999755859375,139.39999389648438,140.25,1322500.0
2020-08-24,142.25,144.25,141.02000427246094,143.6699981689453,1541000.0
2020-08-25,142.52999877929688,143.8800048828125,141.41000366210938,142.9600067138672,1189500.0
2020-08-26,142.7100067138672,143.8000030517578,141.2899932861328,142.47999572753906,1320400.0
2020-08-27,140.10000610351562,143.47000122070312,138.6999969482422,143.47000122070312,1754100.0
2020-08-28,143.6199951171875,143.7100067138672,140.2899932861328,140.72000122070312,1060400.0
2020-08-31,144.85000610351562,145.38999938964844,141.94000244140625,143.4499969482422,2039200.0
2020-09-01,146.4600067138672,147.75999450683594,144.5399932861328,145.97999572753906,1472500.0
2020-09-02,153.2899932861328,154.24000549316406,147.22000122070312,148.5,2137200.0
2020-09-03,139.91000366210938,149.58999633789062,139.42999267578125,149.00999450683594,3485900.0
2020-09-04,139.00999450683594,141.64999389648438,133.86000061035156,139.6199951171875,3237100.0
2020-09-08,130.83999633789062,135.44000244140625,130.72000122070312,133.10000610351562,2678600.0
2020-09-09,137.61000061035156,138.5800018310547,135.0800018310547,135.1199951171875,2713100.0
2020-09-10,135.22999572753906,140.64999389648438,134.19000244140625,139.27000427246094,2172200.0
2020-09-11,136.14999389648438,138.44000244140625,134.1300048828125,137.57000732421875,1496100.0
2020-09-14,137.7899932861328,138.8800048828125,136.0800018310547,137.44000244140625,1182200.0
2020-09-15,140.91000366210938,142.75999450683594,139.3000030517578,139.38999938964844,1760800.0
2020-09-16,140.33999633789062,142.8300018310547,140.25,142.41000366210938,1460500.0
2020-09-17,138.36000061035156,138.8300018310547,134.9600067138672,134.9600067138672,1825800.0
2020-09-18,136.00999450683594,139.91000366210938,133.6699981689453,139.42999267578125,2415300.0
2020-09-21,134.25,134.63999938964844,131.44000244140625,133.5800018310547,2050800.0
2020-09-22,139.63999938964844,139.6999969482422,133.77000427246094,135.58999633789062,1695400.0
2020-09-23,133.9199981689453,139.6300048828125,133.58999633789062,139.05999755859375,1369000.0
2020-09-24,135.1999969482422,137.6300048828125,131.94000244140625,131.9600067138672,2145300.0
2020-09-25,138.0,138.91000366210938,133.6199951171875,135.60000610351562,1909000.0
2020-09-28,143.97000122070312,144.00999450683594,139.02000427246094,140.6300048828125,2052300.0
2020-09-29,144.35000610351562,146.47999572753906,143.7100067138672,145.1999969482422,1452600.0
2020-09-30,145.5,147.1300048828125,143.36000061035156,143.52000427246094,1826000.0
2020-10-01,152.10000610351562,152.47999572753906,147.13999938964844,147.5,1983900.0
2020-10-02,146.8300018310547,149.6199951171875,146.8000030517578,148.10000610351562,1604000.0
2020-10-05,151.6199951171875,151.75999450683594,148.10000610351562,148.10000610351562,1359900.0
2020-10-06,147.27000427246094,151.6999969482422,146.5399932861328,150.5800018310547,1568900.0
2020-10-07,149.86000061035156,151.02999877929688,149.02999877929688,149.9499969482422,1331700.0
2020-10-08,151.5500030517578,151.66000366210938,149.80999755859375,151.0,2172700.0
2020-10-09,154.27999877929688,154.83999633789062,152.47999572753906,153.3000030517578,1897000.0
2020-10-12,157.08999633789062,158.61000061035156,155.25999450683594,156.47999572753906,2307900.0
2020-10-13,153.1999969482422,158.0,152.39999389648438,157.77999877929688,2023900.0
2020-10-14,153.30999755859375,154.8300018310547,151.80999755859375,154.77999877929688,1121000.0
2020-10-15,153.3800048828125,153.74000549316406,149.60000610351562,150.55999755859375,965500.0
2020-10-16,153.14999389648438,154.9199981689453,152.9199981689453,154.39999389648438,1110000.0
2020-10-19,151.13999938964844,156.97999572753906,150.3800048828125,154.50999450683594,1188900.0
2020-10-20,152.4499969482422,153.9600067138672,151.42999267578125,152.66000366210938,954300.0
2020-10-21,150.38999938964844,153.5,150.30999755859375,152.6199951171875,858400.0
2020-10-22,149.72999572753906,151.52999877929688,147.3300018310547,150.91000366210938,903400.0
2020-10-23,149.75999450683594,150.5500030517578,148.82000732421875,149.58999633789062,819300.0
2020-10-26,147.2899932861328,148.75999450683594,144.80999755859375,148.38999938964844,1311300.0
2020-10-27,145.1199951171875,148.1999969482422,144.41000366210938,147.49000549316406,1100900.0
2020-10-28,139.7899932861328,142.94000244140625,139.08999633789062,142.35000610351562,1707300.0
2020-10-29,145.16000366210938,146.7899932861328,139.8000030517578,140.0,1459600.0
2020-10-30,141.2899932861328,143.91000366210938,139.6300048828125,142.8300018310547,1796000.0
2020-11-02,142.1199951171875,144.85000610351562,139.94000244140625,143.3800048828125,2388700.0
2020-11-03,138.8000030517578,142.92999267578125,134.83999633789062,141.9199981689453,5238800.0
2020-11-04,139.52999877929688,142.6199951171875,139.14999389648438,142.08999633789062,3016100.0
2020-11-05,149.1199951171875,149.32000732421875,142.5,143.86000061035156,5281200.0
2020-11-06,146.74000549316406,148.7100067138672,143.9199981689453,148.08999633789062,2581600.0
2020-11-09,144.5800018310547,151.88999938964844,144.4199981689453,151.35000610351562,2372500.0
2020-11-10,137.24000549316406,143.99000549316406,136.86000061035156,142.8699951171875,2588300.0
2020-11-11,143.8699951171875,144.5,139.16000366210938,139.74000549316406,1982100.0
2020-11-12,141.33999633789062,144.42999267578125,140.33999633789062,143.89999389648438,1941500.0
2020-11-13,141.5,145.0500030517578,140.9499969482422,144.13999938964844,1374800.0
2020-11-16,143.41000366210938,143.74000549316406,140.6699981689453,141.0,1922300.0
2020-11-17,140.77999877929688,143.50999450683594,140.5500030517578,143.1699981689453,1474600.0
2020-11-18,137.55999755859375,141.24000549316406,137.44000244140625,141.11000061035156,2014000.0
2020-11-19,139.36000061035156,139.5,136.0,137.17999267578125,1795100.0
2020-11-20,140.38999938964844,141.75999450683594,138.38999938964844,139.25,1764000.0
2020-11-23,138.02999877929688,141.77999877929688,136.55999755859375,141.0500030517578,3068100.0
2020-11-24,138.85000610351562,139.7100067138672,135.3300018310547,138.50999450683594,2235900.0
2020-11-25,135.9499969482422,138.91000366210938,134.27999877929688,138.74000549316406,3035500.0
2020-11-27,136.16000366210938,138.77000427246094,135.97000122070312,136.8800048828125,1215700.0
2020-11-30,141.1699981689453,141.25,136.3800048828125,136.3800048828125,2734000.0
2020-12-01,144.0,145.4600067138672,141.16000366210938,142.00999450683594,2616200.0
2020-12-02,143.4499969482422,145.05999755859375,142.50999450683594,143.35000610351562,1276300.0
2020-12-03,143.7100067138672,145.35000610351562,143.0500030517578,144.22999572753906,1218000.0
2020-12-04,150.1699981689453,150.27999877929688,143.72999572753906,143.74000549316406,2174700.0
2020-12-07,153.4199981689453,154.11000061035156,150.5500030517578,151.41000366210938,2276200.0
2020-12-08,155.7899932861328,156.0,152.75999450683594,153.60000610351562,1522700.0
2020-12-09,148.2899932861328,155.0399932861328,147.4600067138672,155.0,2562500.0
2020-12-10,145.5399932861328,148.05999755859375,145.52999877929688,147.36000061035156,1749900.0
2020-12-11,139.24000549316406,144.4499969482422,138.61000061035156,143.89999389648438,3549800.0
2020-12-14,139.25999450683594,140.42999267578125,137.94000244140625,140.0,2933300.0
2020-12-15,144.67999267578125,146.39999389648438,142.9600067138672,143.1699981689453,2291300.0
2020-12-16,147.5399932861328,148.41000366210938,143.60000610351562,144.92999267578125,1961400.0
2020-12-17,145.52999877929688,150.2899932861328,145.39999389648438,149.0,1833600.0
2020-12-18,148.19000244140625,149.41000366210938,145.05999755859375,146.4600067138672,2823000.0
2020-12-21,147.7100067138672,148.2100067138672,145.1699981689453,145.5500030517578,1487300.0
2020-12-22,149.42999267578125,151.74000549316406,147.83999633789062,148.3699951171875,1320300.0
2020-12-23,150.74000549316406,152.94000244140625,148.75,150.08999633789062,1431400.0
2020-12-24,151.2100067138672,151.35000610351562,149.5,150.9499969482422,480400.0
2020-12-28,153.22000122070312,153.77999877929688,151.8000030517578,152.75999450683594,1039100.0
2020-12-29,150.41000366210938,154.83999633789062,149.6199951171875,153.8000030517578,1441200.0
2020-12-30,152.75,153.6999969482422,151.05999755859375,151.10000610351562,770400.0
2020-12-31,152.8800048828125,153.3699951171875,151.97000122070312,153.16000366210938,950000.0
2021-01-04,150.72000122070312,155.69000244140625,148.02000427246094,153.3300018310547,2180200.0
2021-01-05,156.3000030517578,156.4600067138672,150.0,150.1199951171875,2053900.0
2021-01-06,158.49000549316406,162.35000610351562,153.0,154.77999877929688,2102900.0
2021-01-07,162.67999267578125,163.4199981689453,160.00999450683594,160.9199981689453,1701200.0
2021-01-08,163.47999572753906,165.99000549316406,160.60000610351562,164.7899932861328,1598500.0
2021-01-11,162.0500030517578,163.35000610351562,159.27999877929688,160.1199951171875,1766700.0
2021-01-12,158.17999267578125,162.4499969482422,158.08999633789062,162.07000732421875,1807500.0
2021-01-13,157.88999938964844,159.1699981689453,155.7899932861328,158.0,1252800.0
2021-01-14,157.97999572753906,161.07000732421875,157.1999969482422,157.6999969482422,1521100.0
2021-01-15,152.0,156.5,150.1300048828125,154.00999450683594,2305800.0
2021-01-19,161.38999938964844,162.1999969482422,154.00999450683594,154.52999877929688,2439700.0
2021-01-20,162.94000244140625,168.9499969482422,162.72000122070312,163.10000610351562,2021200.0
2021-01-21,163.52000427246094,163.8699951171875,160.61000061035156,163.47000122070312,1434100.0
2021-01-22,161.27000427246094,162.47999572753906,160.1999969482422,161.7100067138672,1215000.0
2021-01-25,165.67999267578125,170.69000244140625,163.36000061035156,166.63999938964844,4702400.0
2021-01-26,163.1300048828125,166.38999938964844,162.22000122070312,166.0,1833800.0
2021-01-27,155.85000610351562,161.99000549316406,154.4499969482422,160.6199951171875,2711600.0
2021-01-28,159.7899932861328,162.91000366210938,157.61000061035156,159.99000549316406,3866800.0
2021-01-29,169.25,188.33999633789062,167.3300018310547,187.72999572753906,9055500.0
2021-02-01,185.7899932861328,186.5,174.3000030517578,174.3000030517578,5643300.0
2021-02-02,185.49000549316406,189.6999969482422,181.35000610351562,188.5800018310547,3755500.0
2021-02-03,179.4600067138672,186.75,179.07000732421875,186.47000122070312,3185400.0
2021-02-04,179.10000610351562,181.0,172.88999938964844,178.1999969482422,5007300.0
2021-02-05,178.9499969482422,182.0,178.24000549316406,180.08999633789062,2509000.0
2021-02-08,181.57000732421875,182.5,178.52999877929688,180.32000732421875,2182700.0
2021-02-09,182.91000366210938,186.69000244140625,180.6199951171875,180.74000549316406,2504500.0
2021-02-10,185.2899932861328,186.60000610351562,181.1999969482422,184.6999969482422,2018700.0
2021-02-11,188.75999450683594,189.49000549316406,184.22999572753906,186.8800048828125,2072900.0
2021-02-12,189.5,190.33999633789062,186.17999267578125,187.6699981689453,1903700.0
2021-02-16,194.13999938964844,195.82000732421875,191.05999755859375,191.2100067138672,2491700.0
2021-02-17,192.08999633789062,193.77999877929688,187.6999969482422,192.86000061035156,2127300.0
2021-02-18,187.91000366210938,190.7100067138672,185.52999877929688,189.10000610351562,2389700.0
2021-02-19,192.1699981689453,193.41000366210938,189.4199981689453,190.1199951171875,2016600.0
2021-02-22,183.92999267578125,192.0,183.63999938964844,189.47999572753906,2459900.0
2021-02-23,183.75,185.3300018310547,174.50999450683594,181.6699981689453,2556400.0
2021-02-24,190.36000061035156,190.5800018310547,180.0399932861328,181.7100067138672,2321800.0
2021-02-25,176.13999938964844,188.8699951171875,175.0,186.5500030517578,3717000.0
2021-02-26,177.82000732421875,180.72000122070312,173.91000366210938,179.36000061035156,2914000.0
2021-03-01,186.4600067138672,186.7899932861328,178.64999389648438,181.10000610351562,2115600.0
2021-03-02,179.88999938964844,187.30999755859375,179.8300018310547,187.30999755859375,1575400.0
2021-03-03,175.2100067138672,181.22000122070312,175.07000732421875,180.75,1827900.0
2021-03-04,167.2100067138672,175.2899932861328,163.69000244140625,174.13999938964844,2990500.0
2021-03-05,173.44000244140625,173.7100067138672,159.5399932861328,168.1999969482422,3579800.0
2021-03-08,161.1999969482422,172.63999938964844,161.0,171.2899932861328,3494600.0
2021-03-09,172.41000366210938,173.33999633789062,164.42999267578125,167.6199951171875,2589100.0
2021-03-10,167.66000366210938,174.39999389648438,166.27000427246094,171.69000244140625,2852000.0
2021-03-11,173.75,176.64999389648438,172.72999572753906,173.05999755859375,2371900.0
2021-03-12,172.30999755859375,172.69000244140625,167.91000366210938,169.5800018310547,1590200.0
2021-03-15,178.7899932861328,178.97000122070312,171.67999267578125,173.60000610351562,1893800.0
2021-03-16,181.0399932861328,184.33999633789062,179.77999877929688,180.9499969482422,1954400.0
2021-03-17,182.80999755859375,184.02999877929688,176.67999267578125,179.4600067138672,1772900.0
2021-03-18,174.69000244140625,180.33999633789062,174.41000366210938,179.22999572753906,1744800.0
2021-03-19,175.7899932861328,177.3800048828125,172.00999450683594,175.55999755859375,2604800.0
2021-03-22,179.82000732421875,182.5500030517578,176.10000610351562,177.3300018310547,1498900.0
2021-03-23,175.3800048828125,181.8300018310547,174.3699951171875,181.8300018310547,1279000.0
2021-03-24,171.19000244140625,177.9199981689453,171.00999450683594,177.8800048828125,1820300.0
2021-03-25,172.1300048828125,172.89999389648438,166.0500030517578,167.3800048828125,1741100.0
2021-03-26,182.17999267578125,182.49000549316406,171.35000610351562,171.47999572753906,2185900.0
2021-03-29,179.32000732421875,180.47999572753906,176.58999633789062,180.11000061035156,1898500.0
2021-03-30,178.50999450683594,179.17999267578125,176.11000061035156,177.25,1227700.0
2021-03-31,183.47999572753906,185.2100067138672,179.5800018310547,179.7100067138672,2325000.0
2021-04-01,187.6999969482422,188.52000427246094,184.77999877929688,186.0,2757900.0
2021-04-05,191.64999389648438,191.97000122070312,188.1699981689453,191.41000366210938,1815400.0
2021-04-06,188.8800048828125,191.11000061035156,186.4499969482422,190.10000610351562,1600200.0
2021-04-07,187.22999572753906,189.33999633789062,185.9600067138672,189.22999572753906,1143600.0
2021-04-08,189.66000366210938,190.5,187.60000610351562,189.80999755859375,1757300.0
2021-04-09,188.72999572753906,188.97999572753906,186.5500030517578,188.0,1191000.0
2021-04-12,188.1199951171875,188.3000030517578,186.08999633789062,187.64999389648438,1090500.0
2021-04-13,189.2899932861328,190.42999267578125,186.4199981689453,189.0399932861328,1081200.0
2021-04-14,187.83999633789062,194.49000549316406,186.64999389648438,188.41000366210938,2047300.0
2021-04-15,190.64999389648438,191.80999755859375,188.22000122070312,190.1199951171875,1264700.0
2021-04-16,189.75999450683594,192.83999633789062,189.42999267578125,190.4600067138672,1610500.0
2021-04-19,185.8699951171875,189.92999267578125,184.3699951171875,188.67999267578125,1417600.0
2021-04-20,182.72000122070312,186.44000244140625,181.3000030517578,185.5399932861328,1106100.0
2021-04-21,186.6199951171875,186.85000610351562,181.5399932861328,182.8300018310547,1518400.0
2021-04-22,183.4199981689453,187.10000610351562,182.17999267578125,186.33999633789062,1366900.0
2021-04-23,190.9199981689453,193.9499969482422,189.77000427246094,191.99000549316406,2426700.0
2021-04-26,199.66000366210938,201.99000549316406,192.8300018310547,194.83999633789062,3746800.0
2021-04-27,197.39999389648438,201.49000549316406,196.4499969482422,201.17999267578125,2057800.0
2021-04-28,196.41000366210938,198.75,194.7899932861328,197.6699981689453,1538700.0
2021-04-29,197.86000061035156,204.0,195.10000610351562,202.8300018310547,3336000.0
2021-04-30,181.3300018310547,186.75999450683594,180.58999633789062,184.60000610351562,7121100.0
2021-05-03,176.33999633789062,183.1699981689453,175.25,182.0,4208100.0
2021-05-04,173.57000732421875,174.69000244140625,170.10000610351562,174.69000244140625,3334400.0
2021-05-05,174.00999450683594,176.72000122070312,172.5399932861328,174.7100067138672,1925500.0
2021-05-06,175.92999267578125,176.3000030517578,171.74000549316406,173.25,1769400.0
2021-05-07,175.1199951171875,178.2100067138672,173.61000061035156,177.97999572753906,1918100.0
2021-05-10,165.9499969482422,171.6199951171875,165.83999633789062,171.44000244140625,3600000.0
2021-05-11,166.88999938964844,167.39999389648438,160.2100067138672,160.97999572753906,2505600.0
2021-05-12,161.52999877929688,164.97000122070312,160.64999389648438,162.7899932861328,2347700.0
2021-05-13,162.19000244140625,165.25,160.67999267578125,163.47999572753906,1641000.0
2021-05-14,165.4499969482422,167.22999572753906,163.25999450683594,164.77000427246094,1903600.0
2021-05-17,164.16000366210938,164.2899932861328,161.00999450683594,163.97999572753906,1329600.0
2021-05-18,162.97000122070312,165.99000549316406,162.9499969482422,165.52000427246094,1051500.0
2021-05-19,166.3699951171875,166.66000366210938,159.77000427246094,160.94000244140625,1871200.0
2021-05-20,168.6300048828125,169.8000030517578,166.89999389648438,166.89999389648438,1434500.0
2021-05-21,166.6999969482422,170.47999572753906,166.22999572753906,169.5399932861328,1518900.0
2021-05-24,168.8800048828125,170.1699981689453,166.8699951171875,168.1699981689453,1180100.0
2021-05-25,170.02999877929688,171.66000366210938,169.00999450683594,170.25,1532500.0
2021-05-26,168.85000610351562,171.19000244140625,167.38999938964844,170.0800018310547,1487200.0
2021-05-27,170.8699951171875,172.3800048828125,166.5,167.42999267578125,2342000.0
2021-05-28,170.0,172.47000122070312,169.64999389648438,172.2899932861328,1353500.0
2021-06-01,170.38999938964844,173.22999572753906,169.02999877929688,171.02000427246094,1460300.0
2021-06-02,171.80999755859375,172.3800048828125,168.91000366210938,170.13999938964844,973700.0
2021-06-03,167.22999572753906,170.2100067138672,167.14999389648438,169.50999450683594,1457200.0
2021-06-04,170.41000366210938,171.89999389648438,168.1699981689453,168.3000030517578,1292800.0
2021-06-07,169.72000122070312,170.4199981689453,167.75999450683594,169.5399932861328,1306900.0
2021-06-08,168.22999572753906,172.14999389648438,167.91000366210938,171.75999450683594,1143200.0
2021-06-09,168.52999877929688,169.75,167.67999267578125,169.11000061035156,984300.0
2021-06-10,169.41000366210938,171.0,167.75999450683594,168.77999877929688,1193500.0
2021-06-11,171.1199951171875,171.19000244140625,169.52000427246094,170.7100067138672,912500.0
2021-06-14,173.8300018310547,174.02999877929688,170.89999389648438,171.6999969482422,1095900.0
2021-06-15,171.66000366210938,174.2899932861328,171.3800048828125,173.57000732421875,1219300.0
2021-06-16,170.97999572753906,173.0500030517578,169.27000427246094,172.47999572753906,1236300.0
2021-06-17,172.4600067138672,174.08999633789062,170.02000427246094,170.02000427246094,1458100.0
2021-06-18,168.30999755859375,171.27000427246094,167.5,170.00999450683594,2282600.0
2021-06-21,171.5399932861328,172.72000122070312,168.6300048828125,168.74000549316406,1335900.0
2021-06-22,171.7899932861328,172.9600067138672,170.89999389648438,171.9499969482422,1085100.0
2021-06-23,173.22999572753906,175.1300048828125,171.8800048828125,171.8800048828125,992100.0
2021-06-24,177.7899932861328,178.66000366210938,175.10000610351562,175.30999755859375,1430700.0
2021-06-25,178.6999969482422,181.1999969482422,177.0,179.0500030517578,3458200.0
2021-06-28,182.6999969482422,184.3000030517578,179.10000610351562,179.22999572753906,2122500.0
2021-06-29,190.9499969482422,191.7100067138672,184.25,184.92999267578125,2964100.0
2021-06-30,191.75,192.35000610351562,188.72000122070312,190.88999938964844,1897300.0
2021-07-01,189.00999450683594,191.8300018310547,188.5,191.64999389648438,1726900.0
2021-07-02,191.32000732421875,193.63999938964844,189.72999572753906,190.5399932861328,1641800.0
2021-07-06,190.4600067138672,191.67999267578125,188.75,190.6199951171875,1333200.0
2021-07-07,188.27999877929688,192.6999969482422,186.36000061035156,192.4499969482422,1188400.0
2021-07-08,186.41000366210938,187.5,182.24000549316406,184.0,1454100.0
2021-07-09,189.57000732421875,189.8300018310547,185.3300018310547,186.9600067138672,1137500.0
2021-07-12,191.1999969482422,191.67999267578125,188.7100067138672,190.1300048828125,853100.0
2021-07-13,189.5800018310547,191.0500030517578,188.64999389648438,190.50999450683594,776100.0
2021-07-14,191.57000732421875,197.60000610351562,190.64999389648438,194.39999389648438,2282900.0
2021-07-15,190.47999572753906,192.33999633789062,188.14999389648438,191.6999969482422,1657100.0
2021-07-16,188.11000061035156,192.8300018310547,187.72000122070312,190.88999938964844,1116700.0
2021-07-19,187.14999389648438,187.30999755859375,183.97000122070312,185.33999633789062,1597600.0
2021-07-20,189.4199981689453,190.6999969482422,185.66000366210938,187.64999389648438,1242900.0
2021-07-21,193.0,193.0399932861328,189.44000244140625,189.4499969482422,1153900.0
2021-07-22,191.0399932861328,192.5,190.1300048828125,191.63999938964844,1186500.0
2021-07-23,192.66000366210938,193.42999267578125,190.63999938964844,192.22000122070312,1340800.0
2021-07-26,192.7899932861328,193.38999938964844,190.32000732421875,192.27000427246094,917200.0
2021-07-27,188.16000366210938,193.9499969482422,184.5399932861328,193.85000610351562,1897000.0
2021-07-28,192.07000732421875,192.60000610351562,188.42999267578125,189.3000030517578,1175300.0
2021-07-29,196.6699981689453,197.6199951171875,192.0,192.0,2190500.0
2021-07-30,184.50999450683594,185.9199981689453,177.6699981689453,184.6199951171875,7405100.0
2021-08-02,187.3300018310547,188.75999450683594,184.52000427246094,184.92999267578125,2643400.0
2021-08-03,188.19000244140625,189.67999267578125,185.52999877929688,188.6999969482422,1716500.0
2021-08-04,186.7899932861328,188.61000061035156,185.4199981689453,187.58999633789062,1428900.0
2021-08-05,185.7899932861328,187.94000244140625,184.52999877929688,186.75,1544700.0
2021-08-06,186.02999877929688,186.6999969482422,183.89999389648438,184.25,1222800.0
2021-08-09,185.6999969482422,186.67999267578125,184.2899932861328,186.3000030517578,837100.0
2021-08-10,184.82000732421875,186.97000122070312,183.13999938964844,186.38999938964844,1072900.0
2021-08-11,184.77999877929688,186.13999938964844,183.19000244140625,186.08999633789062,979400.0
2021-08-12,183.27999877929688,184.27999877929688,181.5500030517578,184.14999389648438,936400.0
2021-08-13,183.38999938964844,184.0,182.50999450683594,183.6199951171875,912200.0
2021-08-16,181.6699981689453,182.3000030517578,180.05999755859375,182.0,974300.0
2021-08-17,178.66000366210938,180.5,177.19000244140625,180.5,1331700.0
2021-08-18,175.25,179.19000244140625,174.97999572753906,177.57000732421875,1733500.0
2021-08-19,177.22999572753906,178.0,173.3000030517578,174.30999755859375,1303100.0
2021-08-20,178.8800048828125,179.13999938964844,177.0,177.36000061035156,1022700.0
2021-08-23,180.9199981689453,181.32000732421875,178.6199951171875,179.99000549316406,1297400.0
2021-08-24,182.07000732421875,182.89999389648438,181.32000732421875,181.6699981689453,892000.0
2021-08-25,181.0800018310547,183.08999633789062,180.3800048828125,182.32000732421875,1009400.0
2021-08-26,180.91000366210938,181.72000122070312,179.66000366210938,180.75,874800.0
2021-08-27,183.4499969482422,184.1699981689453,180.55999755859375,180.82000732421875,995400.0
2021-08-30,186.10000610351562,186.66000366210938,183.77000427246094,184.6699981689453,1610100.0
2021-08-31,183.4600067138672,186.8699951171875,182.1999969482422,186.8699951171875,1577200.0
2021-09-01,181.66000366210938,184.74000549316406,181.58999633789062,184.74000549316406,1434500.0
2021-09-02,183.27000427246094,183.2899932861328,180.58999633789062,182.13999938964844,934300.0
2021-09-03,183.00999450683594,185.42999267578125,182.82000732421875,183.27000427246094,828300.0
2021-09-07,181.4499969482422,183.6999969482422,180.66000366210938,183.3300018310547,827600.0
2021-09-08,177.7100067138672,180.8800048828125,176.38999938964844,180.75,1204800.0
2021-09-09,177.42999267578125,180.02999877929688,177.24000549316406,177.5,799200.0
2021-09-10,177.3300018310547,180.74000549316406,177.10000610351562,178.4499969482422,1076800.0
2021-09-13,181.22000122070312,181.27000427246094,177.10000610351562,178.63999938964844,1246400.0
2021-09-14,178.1300048828125,182.24000549316406,177.6999969482422,182.2100067138672,1528200.0
2021-09-15,176.77000427246094,178.3000030517578,175.64999389648438,178.3000030517578,1100900.0
2021-09-16,178.74000549316406,178.91000366210938,174.36000061035156,175.5,1209800.0
2021-09-17,175.25999450683594,178.4199981689453,173.60000610351562,178.4199981689453,2231700.0
2021-09-20,170.4499969482422,172.08999633789062,167.85000610351562,172.0,1767800.0
2021-09-21,170.85000610351562,173.10000610351562,169.8699951171875,171.69000244140625,1326400.0
2021-09-22,172.9199981689453,174.17999267578125,170.6300048828125,170.8000030517578,1096000.0
2021-09-23,173.33999633789062,175.44000244140625,173.1699981689453,173.83999633789062,847200.0
2021-09-24,172.64999389648438,173.91000366210938,171.24000549316406,172.36000061035156,660500.0
2021-09-27,171.72999572753906,173.7899932861328,169.5,170.50999450683594,1175000.0
2021-09-28,166.8000030517578,170.9199981689453,166.69000244140625,168.57000732421875,1695200.0
2021-09-29,166.5500030517578,168.7100067138672,166.22000122070312,167.72000122070312,1240500.0
2021-09-30,164.77999877929688,169.07000732421875,164.27000427246094,167.6699981689453,1275200.0
2021-10-01,163.9199981689453,166.1999969482422,161.7899932861328,165.8000030517578,1700300.0
2021-10-04,159.69000244140625,163.41000366210938,159.1199951171875,163.1999969482422,2347800.0
2021-10-05,160.33999633789062,162.00999450683594,158.69000244140625,160.5500030517578,2027400.0
2021-10-06,161.1300048828125,161.42999267578125,157.5500030517578,158.6300048828125,1325800.0
2021-10-07,162.24000549316406,165.36000061035156,162.16000366210938,162.80999755859375,1339800.0
2021-10-08,160.86000061035156,163.1199951171875,160.0500030517578,162.9199981689453,917300.0
2021-10-11,159.4600067138672,162.3000030517578,159.3800048828125,160.66000366210938,979100.0
2021-10-12,158.64999389648438,160.64999389648438,157.8699951171875,160.0,1337200.0
2021-10-13,155.22000122070312,157.6999969482422,154.52999877929688,155.0,2763000.0
2021-10-14,160.24000549316406,160.3699951171875,156.61000061035156,156.89999389648438,1582600.0
2021-10-15,160.52999877929688,162.41000366210938,160.0500030517578,161.22000122070312,1072900.0
2021-10-18,161.27999877929688,161.41000366210938,158.14999389648438,159.3300018310547,1439700.0
2021-10-19,164.75,165.6199951171875,161.5,162.22000122070312,1814600.0
2021-10-20,165.63999938964844,166.9499969482422,163.72999572753906,164.75,1380800.0
2021-10-21,166.97000122070312,167.14999389648438,165.0,165.0,782600.0
2021-10-22,165.1199951171875,167.85000610351562,165.0,166.94000244140625,1158600.0
2021-10-25,165.17999267578125,166.0,164.8800048828125,165.8800048828125,845900.0
2021-10-26,164.3300018310547,167.6699981689453,163.9499969482422,167.1199951171875,1189300.0
2021-10-27,165.89999389648438,168.3699951171875,163.16000366210938,164.0800018310547,1304000.0
2021-10-28,169.83999633789062,170.30999755859375,166.77999877929688,166.8800048828125,1382300.0
2021-10-29,167.1300048828125,169.61000061035156,165.64999389648438,167.64999389648438,1598700.0
2021-11-01,169.8000030517578,169.8300018310547,166.89999389648438,167.30999755859375,1102400.0
2021-11-02,170.75,172.05999755859375,169.63999938964844,170.14999389648438,1292500.0
2021-11-03,173.50999450683594,174.13999938964844,170.0,171.13999938964844,1593300.0
2021-11-04,171.3800048828125,172.5399932861328,167.0500030517578,172.27000427246094,3401700.0
2021-11-05,164.05999755859375,168.89999389648438,159.1999969482422,168.2100067138672,6146700.0
2021-11-08,167.77000427246094,169.2899932861328,162.86000061035156,164.91000366210938,3349400.0
2021-11-09,164.16000366210938,168.39999389648438,163.6999969482422,167.97999572753906,1915000.0
2021-11-10,160.30999755859375,164.27999877929688,160.02000427246094,163.1300048828125,1904200.0
2021-11-11,161.99000549316406,162.35000610351562,159.60000610351562,161.9499969482422,1504700.0
2021-11-12,164.55999755859375,165.02000427246094,161.85000610351562,162.27000427246094,1569700.0
2021-11-15,163.2100067138672,165.6999969482422,162.7100067138672,165.17999267578125,1425200.0
2021-11-16,163.77000427246094,164.5800018310547,162.4499969482422,162.9199981689453,1792800.0
2021-11-17,162.97000122070312,164.7100067138672,162.25,163.25999450683594,1780900.0
2021-11-18,163.11000061035156,165.7899932861328,161.50999450683594,165.50999450683594,2038400.0
2021-11-19,160.7100067138672,163.1699981689453,160.50999450683594,162.44000244140625,1688100.0
2021-11-22,156.52999877929688,161.25999450683594,156.5,161.05999755859375,1698500.0
2021-11-23,156.8000030517578,158.3800048828125,154.02000427246094,156.11000061035156,1952200.0
2021-11-24,157.0399932861328,157.1199951171875,151.3000030517578,155.8800048828125,1949500.0
2021-11-26,152.47999572753906,156.5800018310547,151.5800018310547,154.75999450683594,1667800.0
2021-11-29,154.9199981689453,155.33999633789062,151.42999267578125,154.1199951171875,2166700.0
2021-11-30,151.66000366210938,156.25999450683594,150.4499969482422,153.97999572753906,3150100.0
2021-12-01,150.1699981689453,156.11000061035156,150.0,153.7100067138672,1854700.0
2021-12-02,149.6999969482422,151.4499969482422,144.27000427246094,146.30999755859375,2812100.0
2021-12-03,149.41000366210938,152.8800048828125,147.74000549316406,151.50999450683594,1692200.0
2021-12-06,152.4199981689453,153.3699951171875,147.97999572753906,150.02000427246094,1730800.0
2021-12-07,157.32000732421875,158.1999969482422,154.72000122070312,155.0,1770700.0
2021-12-08,160.0800018310547,161.57000732421875,155.17999267578125,157.0,1806700.0
2021-12-09,161.02000427246094,163.77999877929688,159.0,159.22999572753906,2137500.0
2021-12-10,162.47999572753906,164.47000122070312,159.92999267578125,163.47000122070312,1695400.0
2021-12-13,159.50999450683594,163.33999633789062,158.88999938964844,162.24000549316406,1395800.0
2021-12-14,159.3800048828125,161.3300018310547,158.39999389648438,159.16000366210938,1369500.0
2021-12-15,159.94000244140625,160.1300048828125,153.8000030517578,159.64999389648438,2427500.0
2021-12-16,146.38999938964844,161.41000366210938,142.0,160.6199951171875,7011000.0
2021-12-17,151.6999969482422,152.8000030517578,144.58999633789062,144.77000427246094,4996100.0
2021-12-20,149.91000366210938,151.3300018310547,148.64999389648438,149.47000122070312,1512800.0
2021-12-21,152.6300048828125,152.72000122070312,149.4499969482422,152.0399932861328,1200300.0
2021-12-22,152.4199981689453,152.6300048828125,150.5399932861328,152.14999389648438,935400.0
2021-12-23,153.4199981689453,154.80999755859375,151.9199981689453,152.55999755859375,882700.0
2021-12-27,155.36000061035156,155.39999389648438,152.75999450683594,153.67999267578125,1228300.0
2021-12-28,155.94000244140625,156.80999755859375,154.86000061035156,156.39999389648438,1110300.0
2021-12-29,156.3699951171875,158.47999572753906,156.0800018310547,156.10000610351562,826100.0
2021-12-30,155.8000030517578,158.0500030517578,155.41000366210938,156.5,1048100.0
2021-12-31,155.13999938964844,157.02999877929688,155.05999755859375,155.8000030517578,859000.0
2022-01-03,159.77999877929688,160.60000610351562,155.64999389648438,155.64999389648438,2224800.0
2022-01-04,161.25,163.47000122070312,157.3000030517578,160.80999755859375,1550300.0
2022-01-05,158.0800018310547,162.88999938964844,157.9600067138672,160.5800018310547,1909600.0
2022-01-06,158.13999938964844,160.6199951171875,156.44000244140625,158.08999633789062,1502900.0
2022-01-07,154.2100067138672,159.77999877929688,154.08999633789062,158.7100067138672,1685300.0
2022-01-10,154.08999633789062,154.2899932861328,149.36000061035156,152.35000610351562,2181400.0
2022-01-11,156.08999633789062,156.64999389648438,151.22000122070312,151.6300048828125,1642200.0
2022-01-12,156.11000061035156,159.02999877929688,154.66000366210938,157.52999877929688,1154300.0
2022-01-13,152.6199951171875,158.02999877929688,152.25999450683594,156.72000122070312,1525300.0
2022-01-14,155.64999389648438,155.77000427246094,151.0,151.10000610351562,1225200.0
2022-01-18,151.64999389648438,153.74000549316406,150.10000610351562,153.22999572753906,1837500.0
2022-01-19,145.8800048828125,152.4499969482422,145.36000061035156,152.07000732421875,2124900.0
2022-01-20,142.99000549316406,148.82000732421875,142.8800048828125,147.10000610351562,1946800.0
2022-01-21,139.89999389648438,145.02000427246094,139.61000061035156,142.42999267578125,1999800.0
2022-01-24,143.83999633789062,143.99000549316406,134.36000061035156,138.1699981689453,2709100.0
2022-01-25,139.80999755859375,143.1999969482422,137.67999267578125,140.22000122070312,1954400.0
2022-01-26,142.02999877929688,147.86000061035156,139.9600067138672,143.1300048828125,2357100.0
2022-01-27,137.35000610351562,144.24000549316406,135.67999267578125,143.94000244140625,2705200.0
2022-01-28,139.97000122070312,140.08999633789062,133.77999877929688,138.66000366210938,2084900.0
2022-01-31,146.52000427246094,146.77999877929688,139.00999450683594,139.5399932861328,2091500.0
2022-02-01,146.30999755859375,146.7100067138672,142.35000610351562,146.25,1717600.0
2022-02-02,148.47000122070312,148.74000549316406,145.39999389648438,147.5,2001300.0
2022-02-03,138.5399932861328,145.0800018310547,138.35000610351562,144.1999969482422,3766000.0
2022-02-04,135.10000610351562,135.86000061035156,129.72000122070312,134.69000244140625,4247100.0
2022-02-07,136.08999633789062,137.9600067138672,135.24000549316406,136.00999450683594,2530400.0
2022-02-08,140.24000549316406,140.6300048828125,134.86000061035156,135.85000610351562,1998100.0
2022-02-09,143.94000244140625,144.52000427246094,138.6300048828125,141.8000030517578,2328200.0
2022-02-10,140.86000061035156,145.82000732421875,140.0,141.36000061035156,2113800.0
2022-02-11,133.1300048828125,141.4499969482422,132.25,141.14999389648438,2574600.0
2022-02-14,134.72999572753906,137.1199951171875,133.22999572753906,133.25,2096900.0
2022-02-15,139.58999633789062,139.8800048828125,136.36000061035156,137.25,1569600.0
2022-02-16,140.1999969482422,140.82000732421875,137.22000122070312,137.89999389648438,1172400.0
2022-02-17,136.4199981689453,138.94000244140625,136.30999755859375,138.3699951171875,1657000.0
2022-02-18,136.5800018310547,138.39999389648438,134.5,136.22000122070312,1796900.0
2022-02-22,134.86000061035156,138.2899932861328,133.35000610351562,135.13999938964844,2287400.0
2022-02-23,133.3800048828125,138.6999969482422,133.25,136.8000030517578,1894000.0
2022-02-24,138.8300018310547,139.0399932861328,128.4199981689453,129.0,2474800.0
2022-02-25,139.32000732421875,139.85000610351562,136.19000244140625,138.9199981689453,2045800.0
2022-02-28,138.1699981689453,139.7100067138672,135.52999877929688,137.99000549316406,1697700.0
2022-03-01,133.0500030517578,138.8000030517578,132.0800018310547,137.22000122070312,1923200.0
2022-03-02,136.82000732421875,137.7100067138672,133.27999877929688,133.89999389648438,1635800.0
2022-03-03,136.86000061035156,138.77000427246094,135.42999267578125,138.36000061035156,1924100.0
2022-03-04,135.88999938964844,137.1999969482422,133.9499969482422,136.02000427246094,1810700.0
2022-03-07,128.77000427246094,136.9600067138672,128.61000061035156,136.1999969482422,2382200.0
2022-03-08,132.0800018310547,136.77000427246094,127.80999755859375,129.22999572753906,2033800.0
2022-03-09,134.16000366210938,136.0,132.99000549316406,135.69000244140625,1826200.0
2022-03-10,131.47000122070312,132.92999267578125,128.89999389648438,131.9199981689453,1262400.0
2022-03-11,127.54000091552734,133.38999938964844,127.33999633789062,133.0,1388300.0
2022-03-14,120.55999755859375,127.80000305175781,118.98999786376953,127.2699966430664,3497700.0
2022-03-15,125.48999786376953,125.91000366210938,120.79000091552734,121.37000274658203,2366600.0
2022-03-16,131.07000732421875,131.3000030517578,125.41000366210938,127.19999694824219,2205900.0
2022-03-17,132.9600067138672,132.97999572753906,129.0500030517578,130.4600067138672,1500500.0
2022-03-18,135.17999267578125,135.25999450683594,130.3800048828125,131.5500030517578,4522100.0
2022-03-21,134.5399932861328,136.10000610351562,132.2100067138672,134.6699981689453,2237100.0
2022-03-22,137.52000427246094,138.75,134.42999267578125,134.42999267578125,1919600.0
2022-03-23,133.3000030517578,137.91000366210938,133.3000030517578,136.36000061035156,1190100.0
2022-03-24,138.42999267578125,138.50999450683594,133.47000122070312,135.02000427246094,1363600.0
2022-03-25,138.0,139.02000427246094,135.91000366210938,138.89999389648438,1073600.0
2022-03-28,137.05999755859375,137.25999450683594,132.7100067138672,136.10000610351562,1694400.0
2022-03-29,140.2899932861328,141.25999450683594,137.92999267578125,139.6300048828125,1461800.0
2022-03-30,136.39999389648438,139.4600067138672,135.8000030517578,139.32000732421875,1501300.0
2022-03-31,133.27999877929688,137.3000030517578,133.13999938964844,136.41000366210938,1713800.0
2022-04-01,132.02999877929688,134.55999755859375,128.3300018310547,133.97999572753906,2150000.0
2022-04-04,134.27999877929688,136.1999969482422,132.5500030517578,133.24000549316406,1604900.0
2022-04-05,127.91999816894531,134.0800018310547,127.80000305175781,133.6199951171875,2290600.0
2022-04-06,124.4800033569336,127.69000244140625,124.0,125.95999908447266,2707000.0
2022-04-07,123.05999755859375,124.83000183105469,120.30000305175781,123.45999908447266,2440900.0
2022-04-08,122.27999877929688,124.13999938964844,120.97000122070312,122.79000091552734,1417200.0
2022-04-11,120.94000244140625,124.3499984741211,120.81999969482422,121.41000366210938,1973000.0
2022-04-12,120.33999633789062,123.56999969482422,119.91999816894531,122.37000274658203,1547200.0
2022-04-13,122.37000274658203,123.19999694824219,119.76000213623047,120.58000183105469,1466800.0
2022-04-14,117.7300033569336,123.12999725341797,117.6500015258789,123.01000213623047,2220400.0
2022-04-18,119.26000213623047,120.0,117.16000366210938,117.30000305175781,1593100.0
2022-04-19,122.0,122.19999694824219,118.16000366210938,119.48999786376953,1564300.0
2022-04-20,120.80999755859375,123.81999969482422,120.41000366210938,123.11000061035156,1477000.0
2022-04-21,118.12999725341797,124.19000244140625,117.83000183105469,122.72000122070312,1978200.0
2022-04-22,115.0999984741211,118.91000366210938,114.88999938964844,117.98999786376953,1898900.0
2022-04-25,117.87999725341797,118.02999877929688,113.26000213623047,114.62999725341797,1517500.0
2022-04-26,112.38999938964844,116.77999877929688,112.37000274658203,116.51000213623047,1713400.0
2022-04-27,112.05999755859375,115.22000122070312,111.19999694824219,111.19999694824219,1882600.0
2022-04-28,117.6500015258789,119.06999969482422,112.5,114.0,2567800.0
2022-04-29,113.30000305175781,119.0,113.05000305175781,116.5,2131800.0
2022-05-02,118.51000213623047,118.69999694824219,113.54000091552734,114.01000213623047,2169700.0
2022-05-03,119.47000122070312,120.79000091552734,116.97000122070312,118.29000091552734,2482100.0
2022-05-04,113.52999877929688,114.83000183105469,103.12999725341797,114.13999938964844,8950500.0
2022-05-05,107.44000244140625,111.16000366210938,105.4800033569336,111.12999725341797,3734500.0
2022-05-06,105.70999908447266,107.87000274658203,103.41000366210938,107.19000244140625,2872200.0
2022-05-09,102.16999816894531,106.41999816894531,101.83999633789062,104.33000183105469,2514700.0
2022-05-10,102.76000213623047,104.93000030517578,100.06999969482422,104.2300033569336,2639600.0
2022-05-11,99.31999969482422,103.80999755859375,99.19999694824219,101.98999786376953,2228100.0
2022-05-12,99.94999694824219,101.37999725341797,97.58999633789062,98.27999877929688,2537500.0
2022-05-13,103.4800033569336,104.08000183105469,100.7300033569336,101.41000366210938,2414100.0
2022-05-16,101.98999786376953,103.4800033569336,101.4800033569336,103.12000274658203,1461300.0
2022-05-17,106.8499984741211,107.4800033569336,103.0199966430664,104.16000366210938,2765000.0
2022-05-18,101.79000091552734,105.98999786376953,101.4000015258789,105.12000274658203,2797300.0
2022-05-19,101.25,103.7699966430664,100.0199966430664,101.44999694824219,2061400.0
2022-05-20,103.0,103.51000213623047,98.87999725341797,103.38999938964844,2667300.0
2022-05-23,102.2699966430664,103.25,100.79000091552734,102.88999938964844,1390600.0
2022-05-24,99.87999725341797,101.26000213623047,98.51000213623047,101.26000213623047,1775100.0
2022-05-25,101.69999694824219,102.23999786376953,99.16000366210938,99.6500015258789,1511600.0
2022-05-26,104.54000091552734,105.33000183105469,100.52999877929688,100.98999786376953,2244000.0
2022-05-27,108.70999908447266,108.7300033569336,105.80000305175781,105.80000305175781,2447700.0
2022-05-31,108.87000274658203,109.62999725341797,106.5,108.91999816894531,2414400.0
2022-06-01,107.2699966430664,109.97000122070312,105.69999694824219,109.69999694824219,1599900.0
2022-06-02,110.83999633789062,110.87999725341797,106.3499984741211,106.9800033569336,1811000.0
2022-06-03,106.70999908447266,108.5,106.5,108.3499984741211,1401100.0
2022-06-06,106.83999633789062,109.16999816894531,105.9000015258789,108.54000091552734,981900.0
2022-06-07,108.63999938964844,108.94000244140625,105.20999908447266,105.9000015258789,1081400.0
2022-06-08,106.66000366210938,109.11000061035156,105.9800033569336,108.33999633789062,1144600.0
2022-06-09,103.47000122070312,106.87999725341797,103.47000122070312,105.41999816894531,1552000.0
2022-06-10,100.25,102.63999938964844,99.68000030517578,101.7300033569336,1564900.0
2022-06-13,93.16999816894531,98.95999908447266,92.72000122070312,97.66999816894531,3055100.0
2022-06-14,92.76000213623047,94.69999694824219,91.83000183105469,94.13999938964844,2790100.0
2022-06-15,94.62000274658203,96.0,92.2300033569336,94.01000213623047,1861600.0
2022-06-16,89.75,92.0,88.76000213623047,91.86000061035156,3007300.0
2022-06-17,90.16000366210938,91.7699966430664,89.12000274658203,90.41999816894531,4539100.0
2022-06-21,93.19999694824219,93.8499984741211,91.55999755859375,91.83999633789062,2480600.0
2022-06-22,92.33999633789062,93.44000244140625,91.08000183105469,91.94000244140625,1777100.0
2022-06-23,94.2699966430664,94.3499984741211,91.88999938964844,93.33000183105469,2218500.0
2022-06-24,98.02999877929688,98.37000274658203,94.86000061035156,95.7300033569336,4185500.0
2022-06-27,98.08999633789062,100.69999694824219,97.5999984741211,99.4000015258789,2302200.0
2022-06-28,96.22000122070312,100.56999969482422,96.05000305175781,98.68000030517578,2135100.0
2022-06-29,93.87000274658203,94.55000305175781,92.0999984741211,93.33000183105469,1990400.0
2022-06-30,92.63999938964844,94.37000274658203,90.91999816894531,92.7699966430664,1892000.0
2022-07-01,91.12000274658203,92.69000244140625,89.43000030517578,91.93000030517578,1791000.0
2022-07-05,93.8499984741211,93.8499984741211,89.13999938964844,89.38999938964844,2372500.0
2022-07-06,95.52999877929688,96.44999694824219,93.83000183105469,94.68000030517578,1928500.0
2022-07-07,98.2300033569336,98.63999938964844,96.87999725341797,97.58000183105469,1847500.0
2022-07-08,97.87000274658203,98.80000305175781,96.4000015258789,96.97000122070312,1187300.0
2022-07-11,95.41999816894531,97.37000274658203,95.19000244140625,96.31999969482422,1688200.0
2022-07-12,96.51000213623047,97.83999633789062,95.73999786376953,96.16000366210938,1520900.0
2022-07-13,97.87999725341797,98.37999725341797,94.47000122070312,94.47000122070312,1784900.0
2022-07-14,99.41999816894531,99.87000274658203,96.0199966430664,97.52999877929688,1682200.0
2022-07-15,101.05999755859375,101.18000030517578,98.73999786376953,100.0,1666800.0
2022-07-18,99.95999908447266,102.58999633789062,99.38999938964844,102.58999633789062,1626600.0
2022-07-19,104.23999786376953,104.54000091552734,100.83999633789062,101.44000244140625,2393100.0
2022-07-20,106.94000244140625,107.37999725341797,103.5,104.16999816894531,2101700.0
2022-07-21,108.1500015258789,108.23999786376953,106.12999725341797,107.12999725341797,1127300.0
2022-07-22,106.06999969482422,108.3499984741211,104.97000122070312,107.97000122070312,1325200.0
2022-07-25,105.83999633789062,105.94000244140625,104.23999786376953,105.44999694824219,1212400.0
2022-07-26,102.87000274658203,104.87999725341797,102.56999969482422,104.87999725341797,1871500.0
2022-07-27,107.04000091552734,107.69000244140625,104.33999633789062,104.87999725341797,1964500.0
2022-07-28,107.66999816894531,107.76000213623047,104.91000366210938,106.83999633789062,1505300.0
2022-07-29,108.87999725341797,109.12000274658203,106.87999725341797,107.63999938964844,1392600.0
2022-08-01,109.41000366210938,110.38999938964844,107.3499984741211,108.30000305175781,1324800.0
2022-08-02,108.12999725341797,109.70999908447266,107.41000366210938,108.4000015258789,959200.0
2022-08-03,111.91999816894531,112.12999725341797,108.5199966430664,108.5199966430664,2220800.0
2022-08-04,113.5199966430664,113.77999877929688,109.47000122070312,111.33000183105469,3792900.0
2022-08-05,112.66000366210938,114.62999725341797,111.29000091552734,112.9800033569336,2723200.0
2022-08-08,112.12999725341797,113.37999725341797,110.75,112.18000030517578,2725500.0
2022-08-09,106.79000091552734,109.95999908447266,105.31999969482422,109.6500015258789,2465600.0
2022-08-10,111.01000213623047,111.87999725341797,108.5999984741211,109.62999725341797,1725000.0
2022-08-11,110.25,113.63999938964844,110.05999755859375,111.80999755859375,1203900.0
2022-08-12,113.41000366210938,113.97000122070312,110.98999786376953,111.37000274658203,1520600.0
2022-08-15,112.55000305175781,113.9000015258789,111.23999786376953,113.19999694824219,1032500.0
2022-08-16,111.2699966430664,112.29000091552734,110.13999938964844,112.13999938964844,935100.0
2022-08-17,108.77999877929688,109.79000091552734,107.44000244140625,109.77999877929688,1186300.0
2022-08-18,111.08000183105469,111.52999877929688,108.19999694824219,108.77999877929688,2748700.0
2022-08-19,108.11000061035156,110.55999755859375,107.66000366210938,109.75,1760700.0
2022-08-22,103.87000274658203,106.43000030517578,103.45999908447266,106.33999633789062,1916300.0
2022-08-23,104.4800033569336,105.62999725341797,103.87999725341797,104.0,1158200.0
2022-08-24,104.48999786376953,104.93000030517578,102.9800033569336,103.81999969482422,1342900.0
2022-08-25,108.41000366210938,108.47000122070312,105.0,105.01000213623047,1774500.0
2022-08-26,102.4000015258789,108.7300033569336,102.3499984741211,108.12999725341797,2387700.0
2022-08-29,100.83000183105469,102.58999633789062,100.48999786376953,101.48999786376953,1468300.0
2022-08-30,99.30000305175781,102.31999969482422,98.55000305175781,102.31999969482422,1492800.0
2022-08-31,98.55000305175781,100.06999969482422,97.72000122070312,99.91999816894531,1733000.0
2022-09-01,99.58999633789062,99.80999755859375,96.08000183105469,96.91999816894531,1638600.0
2022-09-02,98.4000015258789,101.48999786376953,97.70999908447266,100.87999725341797,1495800.0
2022-09-06,97.6500015258789,99.31999969482422,96.4000015258789,99.0,1314400.0
2022-09-07,99.30000305175781,99.80999755859375,97.51000213623047,98.18000030517578,1277900.0
2022-09-08,99.87999725341797,100.19000244140625,97.02999877929688,98.33000183105469,1378700.0
2022-09-09,102.63999938964844,103.02999877929688,100.70999908447266,101.0,1357400.0
2022-09-12,103.62000274658203,104.19000244140625,102.5,103.26000213623047,1340600.0
2022-09-13,97.87999725341797,101.12999725341797,97.47000122070312,99.81999969482422,3349600.0
2022-09-14,100.01000213623047,100.23999786376953,97.5199966430664,98.54000091552734,1880700.0
2022-09-15,100.19999694824219,102.91999816894531,99.47000122070312,99.95999908447266,2899500.0
2022-09-16,99.87999725341797,100.69999694824219,97.37999725341797,99.5,2661300.0
2022-09-19,99.83999633789062,101.04000091552734,98.3499984741211,98.94999694824219,1456000.0
2022-09-20,98.13999938964844,99.55000305175781,97.31999969482422,98.94999694824219,2266400.0
2022-09-21,97.76000213623047,102.26000213623047,97.72000122070312,98.2699966430664,1733600.0
2022-09-22,95.6500015258789,98.16000366210938,94.83999633789062,97.75,1878700.0
2022-09-23,94.33999633789062,95.5199966430664,92.55000305175781,95.11000061035156,2174500.0
2022-09-26,92.87000274658203,95.66000366210938,92.66000366210938,94.2699966430664,1855500.0
2022-09-27,93.26000213623047,94.91999816894531,91.8499984741211,94.06999969482422,1473800.0
2022-09-28,92.95999908447266,93.43000030517578,91.37999725341797,91.97000122070312,2384600.0
2022-09-29,89.26000213623047,91.5999984741211,88.33999633789062,91.43000030517578,2684500.0
2022-09-30,85.2699966430664,89.16999816894531,85.18000030517578,88.30000305175781,2703100.0
2022-10-03,87.87999725341797,88.9000015258789,85.38999938964844,86.43000030517578,2526200.0
2022-10-04,92.18000030517578,92.26000213623047,89.76000213623047,89.76000213623047,3118200.0
2022-10-05,93.33999633789062,94.05000305175781,90.18000030517578,91.19000244140625,1538100.0
2022-10-06,92.61000061035156,95.2699966430664,92.22000122070312,93.45999908447266,1675900.0
2022-10-07,87.19999694824219,90.4000015258789,86.94999694824219,90.18000030517578,2592400.0
2022-10-10,83.91999816894531,87.47000122070312,83.29000091552734,87.30999755859375,1893100.0
2022-10-11,81.16000366210938,83.12999725341797,80.26000213623047,81.16000366210938,3283100.0
2022-10-12,79.37999725341797,81.5999984741211,79.31999969482422,80.93000030517578,1761300.0
2022-10-13,83.80000305175781,85.44999694824219,76.16000366210938,76.87999725341797,3758000.0
2022-10-14,80.63999938964844,85.12000274658203,80.41000366210938,85.01000213623047,2242300.0
2022-10-17,81.81999969482422,83.51000213623047,80.87000274658203,82.87000274658203,1841000.0
2022-10-18,81.88999938964844,85.12999725341797,80.41000366210938,84.04000091552734,2130100.0
2022-10-19,81.69000244140625,82.08000183105469,80.3499984741211,81.2300033569336,1399100.0
2022-10-20,81.44000244140625,83.88999938964844,81.06999969482422,82.31999969482422,1893000.0
2022-10-21,84.13999938964844,84.58999633789062,80.87000274658203,81.06999969482422,1651600.0
2022-10-24,84.95999908447266,85.48999786376953,82.7699966430664,84.19999694824219,1566000.0
2022-10-25,86.68000030517578,87.02999877929688,84.70999908447266,84.95999908447266,1818900.0
2022-10-26,85.63999938964844,87.95999908447266,84.8499984741211,85.70999908447266,1862600.0
2022-10-27,83.83999633789062,87.06999969482422,83.6500015258789,86.48999786376953,2160900.0
2022-10-28,88.05999755859375,88.18000030517578,84.16999816894531,84.52999877929688,2383000.0
2022-10-31,86.01000213623047,87.52999877929688,85.5,87.52999877929688,2191900.0
2022-11-01,86.41999816894531,87.86000061035156,85.58999633789062,87.51000213623047,1189100.0
2022-11-02,83.38999938964844,88.0199966430664,83.27999877929688,86.91999816894531,1742300.0
2022-11-03,82.33999633789062,83.19000244140625,80.08000183105469,81.9000015258789,2561700.0
2022-11-04,87.93000030517578,89.31999969482422,85.69000244140625,86.31999969482422,4232000.0
2022-11-07,88.25,89.04000091552734,86.86000061035156,88.0,2287600.0
2022-11-08,88.66000366210938,90.79000091552734,87.19000244140625,89.79000091552734,1997300.0
2022-11-09,85.55000305175781,87.83999633789062,85.48999786376953,87.83999633789062,2388100.0
2022-11-10,93.2300033569336,93.30999755859375,89.81999969482422,90.62999725341797,3512300.0
2022-11-11,96.3499984741211,96.7699966430664,92.69000244140625,93.05999755859375,1867500.0
2022-11-14,94.0999984741211,96.52999877929688,93.9800033569336,95.51000213623047,1763300.0
2022-11-15,96.54000091552734,98.44999694824219,95.27999877929688,97.93000030517578,2262200.0
2022-11-16,92.38999938964844,95.31999969482422,91.88999938964844,94.94000244140625,2189400.0
2022-11-17,93.75,94.08999633789062,90.3499984741211,90.41999816894531,1183900.0
2022-11-18,94.33000183105469,95.19000244140625,92.9800033569336,95.05000305175781,1401600.0
2022-11-21,92.08000183105469,93.30000305175781,91.95999908447266,93.05999755859375,1421300.0
2022-11-22,94.18000030517578,94.22000122070312,91.80999755859375,92.55000305175781,1809800.0
2022-11-23,94.98999786376953,96.30000305175781,94.19000244140625,94.30000305175781,1267600.0
2022-11-25,92.91000366210938,94.93000030517578,92.88999938964844,94.7699966430664,1102500.0
2022-11-28,91.23999786376953,92.55999755859375,90.55000305175781,91.55000305175781,2129500.0
2022-11-29,90.2699966430664,92.08000183105469,89.66000366210938,91.41999816894531,1530000.0
2022-11-30,95.62000274658203,95.6500015258789,89.13999938964844,90.76000213623047,3385500.0
2022-12-01,94.97000122070312,97.0,94.6500015258789,96.13999938964844,2455100.0
2022-12-02,93.95999908447266,93.98999786376953,91.9800033569336,92.98999786376953,1203000.0
2022-12-05,93.73999786376953,94.83000183105469,92.30000305175781,93.5999984741211,1517500.0
2022-12-06,92.23999786376953,93.76000213623047,91.16999816894531,93.73999786376953,1982400.0
2022-12-07,91.95999908447266,92.56999969482422,91.20999908447266,91.44999694824219,1525600.0
2022-12-08,95.16999816894531,95.44999694824219,92.08000183105469,92.63999938964844,1843200.0
2022-12-09,94.5199966430664,95.9800033569336,93.91999816894531,94.58000183105469,1839200.0
2022-12-12,96.72000122070312,96.73999786376953,93.54000091552734,93.94999694824219,1681800.0
2022-12-13,98.26000213623047,101.7300033569336,96.80000305175781,100.54000091552734,2549100.0
2022-12-14,97.05999755859375,99.5999984741211,95.87999725341797,98.2699966430664,2246800.0
2022-12-15,93.73999786376953,95.62000274658203,93.61000061035156,94.81999969482422,2584000.0
2022-12-16,93.01000213623047,94.91000366210938,91.87999725341797,92.93000030517578,10620400.0
2022-12-19,91.68000030517578,93.7699966430664,90.54000091552734,93.44000244140625,2105000.0
2022-12-20,89.5999984741211,91.37999725341797,89.55000305175781,90.43000030517578,2063200.0
2022-12-21,91.9000015258789,92.37000274658203,89.91000366210938,89.91000366210938,2190500.0
2022-12-22,88.7300033569336,90.16999816894531,86.5,89.66999816894531,2367400.0
2022-12-23,88.8499984741211,88.88999938964844,86.5999984741211,88.0999984741211,1222200.0
2022-12-27,88.05999755859375,88.72000122070312,86.73999786376953,88.05999755859375,1663900.0
2022-12-28,86.80000305175781,88.45999908447266,86.18000030517578,87.30000305175781,1430400.0
2022-12-29,90.94000244140625,91.19000244140625,87.66000366210938,87.87000274658203,1969400.0
2022-12-30,91.12999725341797,91.23999786376953,89.0,89.44999694824219,1566900.0
2023-01-03,90.5,92.69999694824219,90.43000030517578,92.19999694824219,2090900.0
2023-01-04,93.4800033569336,93.62999725341797,91.5,91.7699966430664,1966200.0
2023-01-05,92.41999816894531,94.1500015258789,91.98999786376953,92.54000091552734,1971300.0
2023-01-06,95.44000244140625,96.04000091552734,92.61000061035156,93.33000183105469,1787200.0
2023-01-09,96.4800033569336,98.51000213623047,95.75,96.91999816894531,1679700.0
2023-01-10,97.51000213623047,97.87999725341797,95.55000305175781,96.98999786376953,1500200.0
2023-01-11,100.44999694824219,100.48999786376953,97.2300033569336,98.08000183105469,1636500.0
2023-01-12,101.25,102.5199966430664,99.0,100.63999938964844,1650700.0
2023-01-13,101.61000061035156,101.70999908447266,99.73999786376953,100.0999984741211,968900.0
2023-01-17,102.56999969482422,103.81999969482422,101.13999938964844,101.13999938964844,2697900.0
2023-01-18,101.80000305175781,104.79000091552734,101.80000305175781,103.52999877929688,1485600.0
2023-01-19,99.91999816894531,101.66999816894531,99.75,100.8499984741211,1839200.0
2023-01-20,103.05999755859375,103.19999694824219,99.58000183105469,101.19999694824219,1656000.0
2023-01-23,109.61000061035156,110.08000183105469,104.73999786376953,105.75,2799300.0
2023-01-24,107.30999755859375,109.81999969482422,106.91000366210938,107.88999938964844,1729200.0
2023-01-25,109.41999816894531,109.7300033569336,105.5,105.80000305175781,1670700.0
2023-01-26,112.0199966430664,112.16999816894531,108.93000030517578,109.98999786376953,1652700.0
2023-01-27,111.16000366210938,112.02999877929688,110.41000366210938,111.0199966430664,1383500.0
2023-01-30,108.58000183105469,110.37000274658203,108.48999786376953,109.66999816894531,1557600.0
2023-01-31,109.66999816894531,109.75,107.81999969482422,108.05000305175781,1638400.0
2023-02-01,113.12000274658203,114.4800033569336,109.41999816894531,109.44999694824219,2762000.0
2023-02-02,113.37999725341797,115.55000305175781,111.80999755859375,112.93000030517578,2823600.0
2023-02-03,112.4800033569336,114.19000244140625,110.70999908447266,111.19999694824219,2339600.0
2023-02-06,109.27999877929688,112.0999984741211,109.11000061035156,111.19000244140625,2032700.0
2023-02-07,122.97000122070312,123.69000244140625,113.4800033569336,114.66999816894531,5743500.0
2023-02-08,119.70999908447266,122.54000091552734,119.41000366210938,121.41999816894531,2535900.0
2023-02-09,120.87000274658203,123.5999984741211,119.75,121.05999755859375,2770600.0
2023-02-10,119.61000061035156,120.66000366210938,117.63999938964844,120.02999877929688,2114300.0
2023-02-13,120.80000305175781,121.41999816894531,119.08000183105469,119.80999755859375,2048800.0
2023-02-14,121.7699966430664,122.44999694824219,119.19999694824219,119.48999786376953,1656300.0
2023-02-15,121.7300033569336,121.9000015258789,119.68000030517578,120.30000305175781,1590900.0
2023-02-16,119.20999908447266,121.12000274658203,119.05000305175781,119.79000091552734,1792000.0
2023-02-17,115.83999633789062,118.58000183105469,115.3499984741211,118.56999969482422,1804900.0
2023-02-21,112.48999786376953,115.94999694824219,112.23999786376953,114.08999633789062,2536000.0
2023-02-22,111.16000366210938,113.30000305175781,110.16000366210938,113.1500015258789,2349900.0
2023-02-23,113.05999755859375,114.18000030517578,110.7699966430664,113.4000015258789,1930100.0
2023-02-24,112.12000274658203,112.31999969482422,110.80000305175781,111.2300033569336,1890200.0
2023-02-27,111.31999969482422,113.31999969482422,111.18000030517578,112.87999725341797,1178600.0
2023-02-28,111.56999969482422,112.77999877929688,110.5,110.91000366210938,1220000.0
2023-03-01,111.83999633789062,112.66000366210938,111.19000244140625,111.69999694824219,1618800.0
2023-03-02,111.79000091552734,112.41000366210938,109.16999816894531,110.22000122070312,1029600.0
2023-03-03,113.7699966430664,114.01000213623047,110.93000030517578,111.69999694824219,1358100.0
2023-03-06,112.7699966430664,115.25,112.3499984741211,114.44000244140625,1588300.0
2023-03-07,112.04000091552734,113.47000122070312,111.72000122070312,112.97000122070312,1517900.0
2023-03-08,114.72000122070312,115.22000122070312,112.30999755859375,112.41999816894531,1764400.0
2023-03-09,113.37000274658203,116.30999755859375,112.6500015258789,114.62000274658203,2045800.0
2023-03-10,111.29000091552734,114.38999938964844,110.4800033569336,114.2699966430664,1996800.0
2023-03-13,111.2699966430664,112.47000122070312,108.5999984741211,109.66999816894531,1805400.0
2023-03-14,113.2300033569336,114.33000183105469,111.38999938964844,113.43000030517578,2053500.0
2023-03-15,111.69999694824219,112.36000061035156,109.94000244140625,111.04000091552734,1871700.0
2023-03-16,115.7300033569336,116.0999984741211,111.55999755859375,112.83000183105469,1785900.0
2023-03-17,114.06999969482422,116.6500015258789,113.1500015258789,116.20999908447266,2488300.0
2023-03-20,115.12999725341797,115.79000091552734,113.86000061035156,114.33000183105469,1327000.0
2023-03-21,116.7699966430664,117.75,114.94000244140625,116.0,1458500.0
2023-03-22,114.31999969482422,118.06999969482422,114.18000030517578,116.2300033569336,1888100.0
2023-03-23,116.36000061035156,117.95999908447266,114.55000305175781,115.95999908447266,1570700.0
2023-03-24,114.94000244140625,115.58999633789062,113.41000366210938,115.02999877929688,1702600.0
2023-03-27,113.11000061035156,115.80999755859375,112.69999694824219,115.47000122070312,1205300.0
2023-03-28,113.30000305175781,113.37000274658203,111.31999969482422,112.7699966430664,1246000.0
2023-03-29,116.4800033569336,117.48999786376953,114.5,115.0,1502900.0
2023-03-30,117.31999969482422,118.41999816894531,116.7300033569336,117.79000091552734,1129400.0
2023-03-31,117.9800033569336,118.08000183105469,116.29000091552734,116.5,1331800.0
2023-04-03,117.38999938964844,117.69000244140625,115.77999877929688,117.69000244140625,1068000.0
2023-04-04,114.05000305175781,117.7300033569336,113.33000183105469,117.6500015258789,1481400.0
2023-04-05,112.4800033569336,113.19999694824219,110.79000091552734,113.0,1664000.0
2023-04-06,111.3499984741211,112.37999725341797,110.61000061035156,111.31999969482422,1249600.0
2023-04-10,111.79000091552734,112.25,110.0,110.0,1701100.0
2023-04-11,110.44000244140625,112.4000015258789,110.12999725341797,112.25,1291600.0
2023-04-12,107.88999938964844,111.12000274658203,107.55999755859375,111.12000274658203,1549600.0
2023-04-13,108.72000122070312,109.30000305175781,106.62000274658203,107.69999694824219,1857600.0
2023-04-14,110.08000183105469,110.66000366210938,108.77999877929688,108.81999969482422,2013100.0
2023-04-17,110.5999984741211,111.33999633789062,109.19999694824219,109.27999877929688,1313600.0
2023-04-18,110.83999633789062,111.37999725341797,109.45999908447266,110.95999908447266,1574000.0
2023-04-19,109.26000213623047,109.93000030517578,108.44000244140625,109.91999816894531,1738300.0
2023-04-20,108.4800033569336,110.63999938964844,107.75,109.05000305175781,1665400.0
2023-04-21,106.72000122070312,107.86000061035156,106.13999938964844,107.81999969482422,1495900.0
2023-04-24,106.16000366210938,107.04000091552734,105.2300033569336,107.0,1536200.0
2023-04-25,101.69000244140625,105.44000244140625,101.58999633789062,105.38999938964844,1858200.0
2023-04-26,102.80000305175781,103.41999816894531,101.37999725341797,102.18000030517578,2188600.0
2023-04-27,103.91000366210938,104.5999984741211,100.54000091552734,102.66000366210938,2271000.0
2023-04-28,105.9000015258789,106.05999755859375,103.73999786376953,104.08999633789062,1621300.0
2023-05-01,105.56999969482422,106.26000213623047,105.0,105.81999969482422,1246900.0
2023-05-02,105.4000015258789,106.94999694824219,104.52999877929688,106.0,1642400.0
2023-05-03,105.22000122070312,107.80999755859375,105.05999755859375,105.66000366210938,2008700.0
2023-05-04,102.13999938964844,104.77999877929688,101.33000183105469,104.44000244140625,2945000.0
2023-05-05,104.12000274658203,104.56999969482422,102.20999908447266,103.33000183105469,1636600.0
2023-05-08,105.23999786376953,105.5199966430664,103.44999694824219,104.29000091552734,2832600.0
2023-05-09,99.81999969482422,100.9000015258789,92.06999969482422,92.08000183105469,11583000.0
2023-05-10,98.55999755859375,101.29000091552734,97.9000015258789,99.9800033569336,2539500.0
2023-05-11,96.91000366210938,98.30999755859375,95.9000015258789,98.30999755859375,2926600.0
2023-05-12,97.13999938964844,97.55999755859375,96.08999633789062,97.52999877929688,1304700.0
2023-05-15,99.48999786376953,99.55000305175781,96.83999633789062,97.30000305175781,1856100.0
2023-05-16,96.43000030517578,99.8499984741211,96.36000061035156,99.0199966430664,1581300.0
2023-05-17,99.08999633789062,99.33999633789062,96.6500015258789,97.4800033569336,1970400.0
2023-05-18,102.11000061035156,102.52999877929688,99.29000091552734,99.66000366210938,1757800.0
2023-05-19,101.66000366210938,102.13999938964844,101.0,102.0199966430664,1117300.0
2023-05-22,102.5,102.98999786376953,100.6500015258789,100.72000122070312,1038900.0
2023-05-23,100.83000183105469,102.41999816894531,100.52999877929688,100.52999877929688,1655100.0
2023-05-24,98.79000091552734,100.12000274658203,97.93000030517578,99.33000183105469,1352700.0
2023-05-25,99.9800033569336,100.37000274658203,96.9000015258789,98.44999694824219,2358300.0
2023-05-26,105.05000305175781,105.7300033569336,99.80999755859375,99.80999755859375,2760600.0
2023-05-30,104.97000122070312,107.48999786376953,103.93000030517578,107.30999755859375,1829300.0
2023-05-31,103.51000213623047,104.66999816894531,102.5199966430664,103.01000213623047,2601900.0
2023-06-01,105.88999938964844,106.87999725341797,102.91000366210938,104.51000213623047,1768300.0
2023-06-02,105.12000274658203,106.91999816894531,103.88999938964844,106.62000274658203,1376300.0
2023-06-05,102.62000274658203,105.0999984741211,102.3499984741211,105.08000183105469,1731600.0
2023-06-06,103.56999969482422,104.68000030517578,101.87000274658203,102.0999984741211,1065200.0
2023-06-07,105.01000213623047,107.19999694824219,104.0199966430664,104.36000061035156,1082700.0
2023-06-08,105.26000213623047,106.0199966430664,104.02999877929688,105.69999694824219,829900.0
2023-06-09,104.48999786376953,106.25,104.0199966430664,105.93000030517578,1091600.0
2023-06-12,107.12000274658203,107.30999755859375,104.54000091552734,104.9800033569336,1456300.0
2023-06-13,109.69999694824219,110.3499984741211,108.41000366210938,109.0,1640600.0
2023-06-14,109.88999938964844,110.41999816894531,108.43000030517578,109.70999908447266,1385900.0
2023-06-15,109.56999969482422,110.61000061035156,107.80000305175781,108.23999786376953,1999500.0
2023-06-16,109.26000213623047,111.06999969482422,108.91000366210938,111.06999969482422,3653000.0
2023-06-20,107.30000305175781,109.45999908447266,106.29000091552734,108.29000091552734,1868800.0
2023-06-21,104.26000213623047,106.73999786376953,104.23999786376953,106.73999786376953,1627000.0
2023-06-22,103.73999786376953,104.3499984741211,102.91000366210938,103.41999816894531,1275400.0
2023-06-23,102.0199966430664,102.4800033569336,101.52999877929688,102.0,1631600.0
2023-06-26,104.5999984741211,105.55000305175781,102.81999969482422,102.98999786376953,1272000.0
2023-06-27,108.12000274658203,108.27999877929688,103.91999816894531,104.55000305175781,1595400.0
2023-06-28,108.1500015258789,108.43000030517578,106.22000122070312,106.7300033569336,1534000.0
2023-06-29,109.87999725341797,109.98999786376953,107.8499984741211,108.70999908447266,1505800.0
2023-06-30,110.69000244140625,111.5999984741211,109.86000061035156,110.88999938964844,1638000.0
2023-07-03,111.69999694824219,112.41999816894531,110.02999877929688,111.08999633789062,970100.0
2023-07-05,107.30000305175781,110.63999938964844,107.29000091552734,110.26000213623047,1778900.0
2023-07-06,108.69000244140625,108.88999938964844,105.7699966430664,105.95999908447266,2005600.0
2023-07-07,108.33999633789062,109.81999969482422,107.87999725341797,109.05000305175781,1748900.0
2023-07-10,112.2300033569336,112.52999877929688,108.63999938964844,108.83999633789062,1466200.0
2023-07-11,111.19000244140625,113.16999816894531,109.69999694824219,112.56999969482422,1191800.0
2023-07-12,112.8499984741211,113.23999786376953,111.25,112.97000122070312,1331600.0
2023-07-13,114.25,114.47000122070312,112.58999633789062,113.93000030517578,1829900.0
2023-07-14,111.75,113.8499984741211,111.16000366210938,113.45999908447266,1586800.0
2023-07-17,114.91999816894531,115.69000244140625,111.13999938964844,111.5,1369800.0
2023-07-18,115.04000091552734,115.68000030517578,113.51000213623047,114.30999755859375,957800.0
2023-07-19,114.5,115.62000274658203,114.04000091552734,115.41000366210938,1057700.0
2023-07-20,111.4800033569336,113.20999908447266,110.68000030517578,111.87999725341797,1884000.0
2023-07-21,112.9800033569336,114.41999816894531,111.62999725341797,112.87000274658203,1587300.0
2023-07-24,112.58999633789062,114.62999725341797,112.0,113.0,1280000.0
2023-07-25,112.87999725341797,113.66999816894531,112.62999725341797,113.18000030517578,1775400.0
2023-07-26,112.70999908447266,114.05999755859375,111.25,111.63999938964844,1977400.0
2023-07-27,112.48999786376953,115.51000213623047,111.58000183105469,115.11000061035156,2340100.0
2023-07-28,114.16000366210938,114.80999755859375,113.41000366210938,114.55999755859375,1742000.0
2023-07-31,114.37000274658203,115.13999938964844,114.01000213623047,114.44999694824219,1102000.0
2023-08-01,113.91999816894531,114.5,112.94000244140625,113.33000183105469,1030700.0
2023-08-02,110.75,113.22000122070312,110.0999984741211,112.61000061035156,2765800.0
2023-08-03,109.08000183105469,110.20999908447266,107.12999725341797,109.98999786376953,1983200.0
2023-08-04,109.30000305175781,111.2300033569336,108.12000274658203,108.1500015258789,1774200.0
2023-08-07,110.16999816894531,110.88999938964844,109.0,110.2300033569336,1901800.0
2023-08-08,108.76000213623047,109.08999633789062,105.0,106.58999633789062,2323700.0
2023-08-09,107.22000122070312,109.12999725341797,107.0999984741211,108.5,1396600.0
2023-08-10,107.94000244140625,109.45999908447266,106.31999969482422,108.58000183105469,1437300.0
2023-08-11,107.23999786376953,108.37999725341797,106.25,106.7699966430664,1914400.0
2023-08-14,108.83000183105469,109.01000213623047,106.08999633789062,106.5,1350600.0
2023-08-15,105.5,108.16000366210938,105.16000366210938,107.72000122070312,1248800.0
2023-08-16,103.55000305175781,106.13999938964844,103.47000122070312,105.69000244140625,1299900.0
2023-08-17,103.83999633789062,104.66999816894531,103.1500015258789,104.55000305175781,1646000.0
2023-08-18,104.69999694824219,104.94999694824219,102.52999877929688,102.87000274658203,1374100.0
2023-08-21,107.04000091552734,107.58999633789062,104.43000030517578,104.68000030517578,1713400.0
2023-08-22,105.2699966430664,108.37999725341797,104.69000244140625,108.37999725341797,1301400.0
2023-08-23,107.2300033569336,107.91999816894531,104.8499984741211,105.01000213623047,1101300.0
2023-08-24,104.2300033569336,108.45999908447266,103.83999633789062,108.3499984741211,1743300.0
2023-08-25,105.38999938964844,105.95999908447266,103.4800033569336,104.75,1267400.0
2023-08-28,106.19999694824219,106.37999725341797,105.0199966430664,105.55999755859375,955000.0
2023-08-29,107.77999877929688,108.04000091552734,105.37999725341797,105.37999725341797,1274200.0
2023-08-30,107.9800033569336,108.31999969482422,106.29000091552734,107.5,1283000.0
2023-08-31,108.73999786376953,109.47000122070312,107.56999969482422,107.56999969482422,1784300.0
2023-09-01,109.68000030517578,109.98999786376953,108.87000274658203,109.66999816894531,933400.0
2023-09-05,109.12999725341797,110.05999755859375,108.66999816894531,109.43000030517578,1111800.0
2023-09-06,106.18000030517578,109.12000274658203,105.29000091552734,109.12000274658203,1777200.0
2023-09-07,98.37999725341797,102.12999725341797,97.44000244140625,102.0,3884000.0
2023-09-08,99.37999725341797,99.45999908447266,98.18000030517578,98.5,2062400.0
2023-09-11,98.2300033569336,100.95999908447266,97.33000183105469,100.94000244140625,1574300.0
2023-09-12,96.91000366210938,98.80999755859375,96.45999908447266,97.43000030517578,2168500.0
2023-09-13,96.63999938964844,97.86000061035156,95.80000305175781,96.83999633789062,1861400.0
2023-09-14,99.23999786376953,99.55999755859375,97.47000122070312,97.86000061035156,1775300.0
2023-09-15,98.20999908447266,99.75,97.87000274658203,98.87999725341797,2874700.0
2023-09-18,98.5,99.20999908447266,97.61000061035156,97.61000061035156,1330700.0
2023-09-19,97.81999969482422,98.61000061035156,97.54000091552734,98.5,1347400.0
2023-09-20,96.33000183105469,98.08999633789062,96.30999755859375,97.0,1230900.0
2023-09-21,96.27999877929688,97.58000183105469,95.76000213623047,95.91999816894531,1797500.0
2023-09-22,96.41999816894531,97.48999786376953,96.25,96.86000061035156,1116600.0
2023-09-25,97.76000213623047,98.3499984741211,95.75,95.79000091552734,1045000.0
2023-09-26,95.93000030517578,97.31999969482422,95.66000366210938,95.79000091552734,1339900.0
2023-09-27,96.30000305175781,96.94999694824219,94.66000366210938,96.86000061035156,1301100.0
2023-09-28,97.88999938964844,99.0,95.83000183105469,96.19999694824219,1088800.0
2023-09-29,98.58999633789062,100.72000122070312,98.31999969482422,98.83999633789062,2476500.0
2023-10-02,98.25,98.76000213623047,96.94999694824219,98.4800033569336,1110500.0
2023-10-03,97.02999877929688,98.75,96.19000244140625,97.58000183105469,1326100.0
2023-10-04,97.56999969482422,97.87999725341797,96.52999877929688,97.16999816894531,1429200.0
2023-10-05,96.76000213623047,97.91999816894531,95.81999969482422,97.63999938964844,1136400.0
2023-10-06,98.31999969482422,98.98999786376953,95.73999786376953,96.55000305175781,1462800.0
2023-10-09,98.22000122070312,98.6500015258789,96.66000366210938,97.44000244140625,907000.0
2023-10-10,98.30000305175781,99.33999633789062,95.27999877929688,95.43000030517578,1814300.0
2023-10-11,97.87999725341797,98.80999755859375,96.33999633789062,98.1500015258789,1390200.0
2023-10-12,96.94999694824219,98.41000366210938,95.93000030517578,98.11000061035156,1272100.0
2023-10-13,94.5999984741211,97.13999938964844,94.25,97.08999633789062,1376300.0
2023-10-16,95.83999633789062,96.43000030517578,94.7300033569336,95.06999969482422,1549300.0
2023-10-17,95.66000366210938,96.16999816894531,94.04000091552734,94.5,1095600.0
2023-10-18,94.22000122070312,94.5999984741211,93.47000122070312,94.33000183105469,1482000.0
2023-10-19,93.58000183105469,95.5,93.23999786376953,95.1500015258789,1582700.0
2023-10-20,92.19000244140625,94.0,92.04000091552734,93.76000213623047,1144600.0
2023-10-23,90.45999908447266,92.30999755859375,90.37000274658203,91.77999877929688,1316700.0
2023-10-24,91.5199966430664,92.06999969482422,90.62999725341797,91.1500015258789,1167300.0
2023-10-25,88.56999969482422,90.52999877929688,88.08000183105469,90.43000030517578,1682100.0
2023-10-26,88.61000061035156,90.33000183105469,88.52999877929688,89.08000183105469,1494300.0
2023-10-27,88.2300033569336,89.55000305175781,87.79000091552734,89.36000061035156,1164500.0
2023-10-30,86.44999694824219,88.13999938964844,85.58000183105469,87.8499984741211,2213700.0
2023-10-31,86.73999786376953,87.1500015258789,85.43000030517578,86.41999816894531,1654100.0
2023-11-01,87.05999755859375,87.12000274658203,85.05999755859375,86.61000061035156,2139600.0
2023-11-02,89.5,90.33999633789062,86.66999816894531,88.91000366210938,3180200.0
2023-11-03,91.05000305175781,91.54000091552734,85.73999786376953,86.33000183105469,3278600.0
2023-11-06,90.0,91.83999633789062,88.83000183105469,91.22000122070312,2400200.0
2023-11-07,89.36000061035156,90.79000091552734,89.20999908447266,90.05999755859375,2462100.0
2023-11-08,87.9000015258789,90.25,87.72000122070312,89.69000244140625,2580600.0
2023-11-09,86.5,88.69000244140625,86.20999908447266,88.19999694824219,2310000.0
2023-11-10,90.02999877929688,90.25,87.05000305175781,87.44999694824219,2439100.0
2023-11-13,88.91000366210938,89.66000366210938,87.97000122070312,89.08999633789062,1991200.0
2023-11-14,92.8499984741211,93.3499984741211,90.37999725341797,91.25,2340900.0
2023-11-15,94.04000091552734,94.66999816894531,93.0199966430664,93.19999694824219,1571200.0
2023-11-16,93.37000274658203,94.05999755859375,92.47000122070312,93.77999877929688,2099900.0
2023-11-17,94.19999694824219,94.2300033569336,93.13999938964844,94.04000091552734,1572200.0
2023-11-20,94.73999786376953,95.22000122070312,93.19000244140625,93.44000244140625,1640800.0
2023-11-21,93.68000030517578,94.19999694824219,93.30000305175781,93.80999755859375,1470200.0
2023-11-22,94.2699966430664,95.6500015258789,94.22000122070312,94.93000030517578,1410800.0
2023-11-24,94.9000015258789,95.08999633789062,94.08999633789062,94.33999633789062,807900.0
2023-11-27,94.5999984741211,95.33000183105469,93.66000366210938,94.19000244140625,1278500.0
2023-11-28,94.77999877929688,95.02999877929688,93.5199966430664,94.01000213623047,1781000.0
2023-11-29,96.0,98.08999633789062,95.7300033569336,96.18000030517578,2219000.0
2023-11-30,96.93000030517578,97.25,95.37999725341797,96.7300033569336,2559400.0
2023-12-01,98.19000244140625,98.55000305175781,95.83999633789062,96.72000122070312,1383000.0
2023-12-04,98.94000244140625,99.02999877929688,97.47000122070312,97.6500015258789,1686800.0
2023-12-05,99.04000091552734,99.16000366210938,97.1500015258789,98.18000030517578,1318600.0
2023-12-06,100.30000305175781,101.91000366210938,99.33999633789062,100.16000366210938,1774400.0
2023-12-07,102.27999877929688,102.8499984741211,100.33999633789062,101.37999725341797,1394700.0
2023-12-08,103.77999877929688,104.80999755859375,102.22000122070312,102.38999938964844,1734500.0
2023-12-11,106.69000244140625,107.36000061035156,104.44999694824219,104.5199966430664,1953400.0
2023-12-12,106.66999816894531,107.16999816894531,106.11000061035156,106.25,1364200.0
2023-12-13,108.97000122070312,109.63999938964844,106.2300033569336,106.5,1892800.0
2023-12-14,113.41000366210938,113.79000091552734,109.87999725341797,109.98999786376953,3186800.0
2023-12-15,112.58999633789062,113.76000213623047,111.83999633789062,113.4800033569336,3770600.0
2023-12-18,111.2699966430664,112.2300033569336,110.58000183105469,112.05000305175781,1248900.0
2023-12-19,111.61000061035156,111.88999938964844,111.08999633789062,111.77999877929688,1724400.0
2023-12-20,109.56999969482422,112.0199966430664,109.5199966430664,111.0,2191400.0
2023-12-21,112.18000030517578,112.80000305175781,111.05000305175781,111.41000366210938,1129500.0
2023-12-22,112.83999633789062,113.48999786376953,111.94000244140625,112.48999786376953,814500.0
2023-12-26,114.51000213623047,115.12000274658203,112.73999786376953,113.25,1060700.0
2023-12-27,114.41000366210938,114.87000274658203,113.69999694824219,114.58999633789062,1140100.0
2023-12-28,113.91999816894531,114.87000274658203,113.87999725341797,114.58000183105469,1132500.0
2023-12-29,112.41999816894531,114.12999725341797,112.13999938964844,113.66999816894531,1150000.0
2024-01-02,109.11000061035156,111.04000091552734,107.81999969482422,111.0,2736000.0
2024-01-03,105.20999908447266,107.5,104.97000122070312,107.26000213623047,2713000.0
2024-01-04,103.22000122070312,104.2300033569336,102.25,103.0,1989600.0
2024-01-05,103.2699966430664,104.7300033569336,102.72000122070312,103.72000122070312,1432500.0
2024-01-08,106.06999969482422,106.19999694824219,103.58000183105469,103.63999938964844,1922000.0
2024-01-09,104.58000183105469,105.94000244140625,104.18000030517578,104.93000030517578,1359900.0
2024-01-10,104.33000183105469,104.55000305175781,102.4000015258789,104.29000091552734,1078000.0
2024-01-11,103.08999633789062,104.58000183105469,102.04000091552734,103.98999786376953,1851100.0
2024-01-12,102.4800033569336,103.83000183105469,101.97000122070312,103.29000091552734,999900.0
2024-01-16,102.30000305175781,102.86000061035156,100.0999984741211,102.0,1724300.0
2024-01-17,100.22000122070312,101.6500015258789,98.75,101.16000366210938,1685100.0
2024-01-18,103.7300033569336,103.98999786376953,101.16999816894531,102.5,2694700.0
2024-01-19,106.04000091552734,106.70999908447266,103.93000030517578,104.83999633789062,2488800.0
2024-01-22,108.58999633789062,108.79000091552734,106.98999786376953,107.0,1763100.0
2024-01-23,109.79000091552734,110.44000244140625,109.08999633789062,109.16999816894531,1629600.0
2024-01-24,107.80000305175781,110.5999984741211,107.1500015258789,110.0,2597700.0
2024-01-25,107.02999877929688,109.48999786376953,106.7699966430664,109.4800033569336,2321500.0
2024-01-26,104.58999633789062,106.94999694824219,104.25,106.01000213623047,1879300.0
2024-01-29,106.1500015258789,106.31999969482422,104.66999816894531,105.01000213623047,2135000.0
2024-01-30,104.33000183105469,106.56999969482422,103.66999816894531,105.11000061035156,3671500.0
2024-01-31,104.45999908447266,107.69000244140625,102.22000122070312,107.5,5117800.0
2024-02-01,102.95999908447266,104.91000366210938,100.91000366210938,104.5199966430664,2965600.0
2024-02-02,101.16000366210938,101.80000305175781,99.41999816894531,101.7699966430664,3140600.0
2024-02-05,100.79000091552734,101.62999725341797,99.61000061035156,101.62999725341797,2487300.0
2024-02-06,103.05000305175781,103.08000183105469,100.97000122070312,101.05999755859375,2277500.0
2024-02-07,103.70999908447266,104.13999938964844,101.80000305175781,104.13999938964844,1877600.0
2024-02-08,104.58999633789062,105.48999786376953,103.38999938964844,103.80999755859375,1891100.0
2024-02-09,105.05000305175781,105.58000183105469,104.04000091552734,104.93000030517578,1525300.0
2024-02-12,106.12000274658203,107.5199966430664,105.0,105.41000366210938,1437700.0
2024-02-13,103.37999725341797,104.13999938964844,102.20999908447266,103.0199966430664,2176700.0
2024-02-14,105.83000183105469,106.08000183105469,104.47000122070312,104.66000366210938,1740200.0
2024-02-15,105.56999969482422,106.83999633789062,105.27999877929688,106.43000030517578,1890000.0
2024-02-16,103.75,105.48999786376953,102.98999786376953,104.5,1358900.0
2024-02-20,103.91999816894531,104.37999725341797,102.45999908447266,102.45999908447266,1903900.0
2024-02-21,103.5199966430664,103.55999755859375,102.08000183105469,103.12999725341797,1425000.0
2024-02-22,104.93000030517578,105.69999694824219,103.69999694824219,105.06999969482422,2211500.0
2024-02-23,103.8499984741211,105.2699966430664,103.4000015258789,105.18000030517578,1271700.0
2024-02-26,103.7300033569336,104.6500015258789,103.33999633789062,104.11000061035156,1353900.0
2024-02-27,104.16999816894531,105.0999984741211,103.7300033569336,103.9000015258789,1256100.0
2024-02-28,101.81999969482422,103.41000366210938,101.69000244140625,103.37999725341797,1531700.0
2024-02-29,104.91999816894531,105.31999969482422,102.69999694824219,103.19999694824219,3277000.0
2024-03-01,106.44000244140625,107.26000213623047,104.3499984741211,105.61000061035156,2663400.0
2024-03-04,104.9000015258789,106.45999908447266,104.43000030517578,106.44000244140625,2124200.0
2024-03-05,100.33000183105469,103.47000122070312,99.5999984741211,103.36000061035156,2367800.0
2024-03-06,104.5,106.94999694824219,102.0,103.91000366210938,5740500.0
2024-03-07,107.80000305175781,108.33999633789062,104.77999877929688,104.77999877929688,3101800.0
2024-03-08,106.31999969482422,108.45999908447266,106.27999877929688,108.0,2708900.0
2024-03-11,107.6500015258789,108.0,105.63999938964844,105.80999755859375,2560300.0
2024-03-12,109.31999969482422,109.43000030517578,107.06999969482422,108.77999877929688,2379000.0
2024-03-13,107.37999725341797,109.31999969482422,106.87999725341797,108.63999938964844,2528300.0
2024-03-14,105.12999725341797,107.58000183105469,104.04000091552734,106.93000030517578,2648900.0
2024-03-15,104.06999969482422,105.75,103.48999786376953,103.5,14280400.0
2024-03-18,103.08999633789062,106.19999694824219,102.83999633789062,105.5,2134200.0
2024-03-19,103.52999877929688,104.18000030517578,101.88999938964844,102.66000366210938,1849600.0
2024-03-20,105.55999755859375,106.19000244140625,103.30000305175781,103.72000122070312,1712200.0
2024-03-21,106.16999816894531,109.12000274658203,106.0999984741211,107.16999816894531,2933000.0
2024-03-22,105.56999969482422,106.4800033569336,105.13999938964844,105.62999725341797,1760500.0
2024-03-25,104.95999908447266,105.47000122070312,103.5999984741211,104.45999908447266,1353500.0
2024-03-26,104.0199966430664,106.0999984741211,103.91999816894531,105.11000061035156,2132700.0
2024-03-27,107.88999938964844,107.98999786376953,104.72000122070312,105.1500015258789,2226300.0
2024-03-28,108.31999969482422,109.41000366210938,107.54000091552734,107.83999633789062,1718000.0
2024-04-01,107.04000091552734,109.62000274658203,106.55999755859375,108.12000274658203,2229700.0
2024-04-02,106.62999725341797,107.12999725341797,105.77999877929688,105.79000091552734,1766100.0
2024-04-03,106.94000244140625,107.23999786376953,104.66999816894531,105.4000015258789,1462000.0
2024-04-04,104.73999786376953,108.9000015258789,104.66999816894531,108.55999755859375,2230200.0
2024-04-05,105.4800033569336,105.72000122070312,104.12999725341797,104.86000061035156,1392500.0
2024-04-08,104.13999938964844,104.88999938964844,102.81999969482422,102.87000274658203,2643000.0
2024-04-09,106.9000015258789,107.0199966430664,104.76000213623047,105.16999816894531,1418400.0
2024-04-10,102.7699966430664,106.0199966430664,101.9800033569336,105.01000213623047,2108700.0
2024-04-11,104.33000183105469,104.91000366210938,102.04000091552734,103.44999694824219,1859100.0
2024-04-12,101.55000305175781,103.76000213623047,101.20999908447266,102.61000061035156,2095800.0
2024-04-15,100.23999786376953,102.91000366210938,99.33000183105469,102.76000213623047,1956700.0
2024-04-16,99.01000213623047,100.7300033569336,98.94999694824219,100.62000274658203,1774200.0
2024-04-17,98.47000122070312,99.5999984741211,98.12999725341797,99.48999786376953,2167200.0
2024-04-18,97.62000274658203,98.9800033569336,97.04000091552734,97.83000183105469,2202300.0
2024-04-19,96.11000061035156,97.80999755859375,95.6500015258789,97.02999877929688,2648900.0
2024-04-22,98.11000061035156,98.73999786376953,95.81999969482422,96.69999694824219,1834300.0
2024-04-23,99.30000305175781,99.95999908447266,97.62000274658203,97.91000366210938,2017000.0
2024-04-24,101.12000274658203,102.63999938964844,100.3499984741211,101.83999633789062,1904500.0
2024-04-25,102.94999694824219,103.55999755859375,100.30999755859375,100.73999786376953,2473300.0
2024-04-26,104.30000305175781,104.79000091552734,102.69999694824219,102.69999694824219,1578100.0
2024-04-29,107.86000061035156,108.04000091552734,104.75,104.75,2601700.0
2024-04-30,106.58999633789062,108.94000244140625,106.55000305175781,107.29000091552734,3594100.0
2024-05-01,90.30000305175781,94.0,89.77999877929688,91.06999969482422,9095600.0
2024-05-02,89.72000122070312,92.23999786376953,89.08999633789062,91.01000213623047,4018700.0
2024-05-03,92.51000213623047,93.48999786376953,90.9000015258789,92.19000244140625,3562800.0
2024-05-06,91.77999877929688,92.9800033569336,91.5,92.79000091552734,2145000.0
2024-05-07,92.55999755859375,93.47000122070312,92.08000183105469,92.44000244140625,1686100.0
2024-05-08,93.23999786376953,93.30999755859375,91.51000213623047,91.75,1845400.0
2024-05-09,92.25,93.22000122070312,92.02999877929688,92.80000305175781,2366900.0
2024-05-10,92.19999694824219,92.75,91.29000091552734,92.44999694824219,1772700.0
2024-05-13,93.9000015258789,94.08999633789062,92.38999938964844,92.38999938964844,1661700.0
2024-05-14,94.41999816894531,95.70999908447266,94.22000122070312,94.73999786376953,1815800.0
2024-05-15,94.38999938964844,95.25,93.37000274658203,95.25,2399400.0
2024-05-16,94.08999633789062,95.23999786376953,93.5999984741211,94.01000213623047,2197000.0
2024-05-17,93.62000274658203,94.80000305175781,92.80999755859375,94.80000305175781,1572300.0
2024-05-20,94.05000305175781,94.62000274658203,93.0199966430664,93.16000366210938,1806100.0
2024-05-21,92.44999694824219,93.44000244140625,91.55000305175781,92.68000030517578,1631400.0
2024-05-22,93.43000030517578,93.83999633789062,92.18000030517578,93.36000061035156,2314600.0
2024-05-23,91.20999908447266,94.11000061035156,90.61000061035156,94.08999633789062,2289600.0
2024-05-24,92.16000366210938,92.4800033569336,91.37999725341797,92.1500015258789,1705900.0
2024-05-28,91.3499984741211,93.12999725341797,90.81999969482422,92.51000213623047,2568200.0
2024-05-29,90.0199966430664,91.0,89.87999725341797,90.0,2417300.0
2024-05-30,90.68000030517578,91.62000274658203,90.0,90.72000122070312,1914900.0
2024-05-31,92.66000366210938,92.75,89.52999877929688,91.0,2445500.0
2024-06-03,91.38999938964844,93.37999725341797,90.37000274658203,93.30999755859375,1756500.0
2024-06-04,90.68000030517578,91.44999694824219,89.58000183105469,91.41000366210938,2115500.0
2024-06-05,92.27999877929688,92.3499984741211,90.12000274658203,91.5,2075600.0
2024-06-06,91.72000122070312,92.31999969482422,90.76000213623047,91.72000122070312,1556700.0
2024-06-07,90.80999755859375,91.80999755859375,90.48999786376953,91.58999633789062,1304100.0
2024-06-10,93.5199966430664,94.33999633789062,90.0,90.08000183105469,2431200.0
2024-06-11,96.22000122070312,96.43000030517578,91.76000213623047,93.05999755859375,3307500.0
2024-06-12,102.63999938964844,103.8499984741211,97.75,97.87999725341797,6255100.0
2024-06-13,106.33000183105469,107.0,101.93000030517578,102.88999938964844,5540800.0
2024-06-14,104.37000274658203,105.88999938964844,103.9800033569336,105.2699966430664,3280300.0
2024-06-17,106.30000305175781,106.86000061035156,103.27999877929688,104.30999755859375,2293100.0
2024-06-18,106.45999908447266,107.08000183105469,105.44999694824219,106.16000366210938,2248800.0
2024-06-20,105.80000305175781,107.58999633789062,105.44000244140625,107.37999725341797,2671900.0
2024-06-21,106.37999725341797,106.66999816894531,104.76000213623047,105.30000305175781,5346200.0
2024-06-24,104.95999908447266,107.05999755859375,104.83000183105469,105.47000122070312,2695200.0
2024-06-25,107.37999725341797,108.11000061035156,105.05000305175781,105.5199966430664,2393700.0
2024-06-26,106.13999938964844,107.5199966430664,105.05000305175781,106.47000122070312,2670300.0
2024-06-27,105.5999984741211,106.69000244140625,104.83000183105469,106.19000244140625,2434800.0
2024-06-28,106.58000183105469,107.5,105.94999694824219,106.44999694824219,2365000.0
2024-07-01,106.4000015258789,106.47000122070312,103.94999694824219,106.47000122070312,2025800.0
2024-07-02,106.95999908447266,107.69000244140625,105.36000061035156,106.0,1756700.0
2024-07-03,104.62999725341797,107.22000122070312,104.19000244140625,107.16999816894531,1811300.0
2024-07-05,105.55999755859375,106.58999633789062,103.80000305175781,105.16000366210938,3537200.0
2024-07-08,106.37999725341797,107.20999908447266,106.06999969482422,106.26000213623047,1573400.0
2024-07-09,106.41000366210938,106.95999908447266,104.95999908447266,106.22000122070312,1394600.0
2024-07-10,110.81999969482422,110.98999786376953,106.72000122070312,107.2699966430664,3173400.0
2024-07-11,109.94999694824219,111.69000244140625,108.93000030517578,111.56999969482422,1976900.0
2024-07-12,112.33000183105469,113.69999694824219,109.97000122070312,111.0,2820700.0
2024-07-15,115.87999725341797,116.69000244140625,112.81999969482422,112.81999969482422,3913400.0
2024-07-16,120.68000030517578,120.86000061035156,115.66999816894531,116.3499984741211,3387800.0
2024-07-17,116.55999755859375,120.12000274658203,116.44999694824219,118.76000213623047,5389900.0
2024-07-18,117.38999938964844,119.63999938964844,115.91999816894531,117.19000244140625,3074300.0
2024-07-19,114.26000213623047,117.01000213623047,113.83999633789062,116.93000030517578,2205700.0
2024-07-22,118.41000366210938,118.61000061035156,115.41000366210938,117.18000030517578,2412700.0
2024-07-23,117.5,118.16999816894531,116.12000274658203,116.8499984741211,1595200.0
2024-07-24,113.6500015258789,117.52999877929688,113.37000274658203,116.9800033569336,3016500.0
2024-07-25,112.68000030517578,116.5,112.37999725341797,113.48999786376953,2978700.0
2024-07-26,116.18000030517578,117.20999908447266,113.87000274658203,115.33000183105469,2207500.0
2024-07-29,117.41000366210938,118.94999694824219,116.52999877929688,117.44000244140625,2251600.0
2024-07-30,117.69000244140625,120.06999969482422,117.12000274658203,117.52999877929688,4471300.0
2024-07-31,113.62000274658203,114.16000366210938,107.52999877929688,111.94999694824219,6975700.0
2024-08-01,108.01000213623047,113.5,106.30999755859375,112.41000366210938,4206800.0
2024-08-02,104.69999694824219,106.9800033569336,104.26000213623047,106.69000244140625,3286900.0
2024-08-05,99.69999694824219,104.25,98.48999786376953,100.47000122070312,2762000.0
2024-08-06,99.2300033569336,102.06999969482422,98.7300033569336,100.58000183105469,2234000.0
2024-08-07,96.41999816894531,102.44000244140625,96.1500015258789,101.77999877929688,2895200.0
2024-08-08,102.77999877929688,103.5,98.30999755859375,98.9000015258789,3108300.0
2024-08-09,102.02999877929688,102.62000274658203,100.4800033569336,101.41999816894531,1197200.0
2024-08-12,102.47000122070312,103.36000061035156,101.5999984741211,102.37000274658203,1687200.0
2024-08-13,106.69999694824219,106.9800033569336,102.80999755859375,103.37999725341797,1981100.0
2024-08-14,104.87999725341797,107.04000091552734,103.75,106.83000183105469,2097000.0
2024-08-15,108.7699966430664,109.19000244140625,106.4800033569336,107.0199966430664,2233600.0
2024-08-16,107.31999969482422,108.6500015258789,106.83000183105469,107.30999755859375,1397800.0
2024-08-19,108.05000305175781,108.33000183105469,106.18000030517578,107.16000366210938,1558900.0
2024-08-20,106.22000122070312,107.12999725341797,105.29000091552734,106.79000091552734,1337400.0
2024-08-21,107.87000274658203,108.27999877929688,106.66999816894531,107.19999694824219,1328600.0
2024-08-22,105.18000030517578,108.48999786376953,104.66999816894531,107.97000122070312,1638200.0
2024-08-23,109.20999908447266,109.48999786376953,106.30000305175781,106.80999755859375,2044500.0
2024-08-26,107.44000244140625,109.18000030517578,107.23999786376953,108.56999969482422,1477400.0
2024-08-27,107.69999694824219,108.22000122070312,105.80000305175781,106.56999969482422,1003300.0
2024-08-28,106.7300033569336,108.12999725341797,105.68000030517578,107.37000274658203,1435300.0
2024-08-29,107.69999694824219,110.76000213623047,107.41999816894531,108.5,2039900.0
2024-08-30,109.58999633789062,110.73999786376953,108.41000366210938,109.3499984741211,1812900.0
2024-09-03,101.83999633789062,108.5,101.2300033569336,107.77999877929688,2878300.0
2024-09-04,102.5199966430664,104.23999786376953,101.13999938964844,101.4800033569336,1794000.0
2024-09-05,101.38999938964844,103.52999877929688,100.94000244140625,101.19000244140625,1746800.0
2024-09-06,98.79000091552734,101.54000091552734,97.95999908447266,101.19999694824219,2750700.0
2024-09-09,99.80999755859375,101.1500015258789,99.23999786376953,99.55999755859375,1923400.0
2024-09-10,99.44999694824219,99.76000213623047,97.45999908447266,99.69000244140625,1206200.0
2024-09-11,101.86000061035156,102.0,97.2300033569336,99.45999908447266,2254400.0
2024-09-12,100.44000244140625,101.22000122070312,98.9000015258789,101.11000061035156,2612200.0
2024-09-13,102.47000122070312,103.05999755859375,101.05999755859375,101.55000305175781,1417400.0
2024-09-16,97.25,100.19999694824219,95.0,100.06999969482422,3232200.0
2024-09-17,96.75,98.6500015258789,96.16000366210938,97.87999725341797,1514800.0
2024-09-18,96.2300033569336,98.9000015258789,96.06999969482422,96.75,1892700.0
2024-09-19,99.45999908447266,100.80000305175781,97.69000244140625,99.4000015258789,2437900.0
2024-09-20,97.76000213623047,99.30000305175781,96.9000015258789,98.52999877929688,4966400.0
2024-09-23,98.11000061035156,98.22000122070312,97.16000366210938,98.12999725341797,985200.0
2024-09-24,98.7300033569336,99.79000091552734,98.08999633789062,98.77999877929688,1388800.0
2024-09-25,97.18000030517578,99.06999969482422,96.29000091552734,98.4000015258789,1935200.0
2024-09-26,100.06999969482422,100.69000244140625,96.87000274658203,99.56999969482422,2082800.0
2024-09-27,98.8499984741211,100.66000366210938,98.36000061035156,100.66000366210938,1708500.0
2024-09-30,98.7699966430664,99.48999786376953,97.33000183105469,97.8499984741211,1871800.0
2024-10-01,95.43000030517578,97.93000030517578,94.63999938964844,97.55000305175781,3183600.0
2024-10-02,97.36000061035156,97.94000244140625,95.4000015258789,95.58000183105469,1813000.0
2024-10-03,96.7300033569336,97.5999984741211,95.62000274658203,96.7300033569336,1908700.0
2024-10-04,96.83000183105469,98.87999725341797,96.05000305175781,98.86000061035156,1461000.0
2024-10-07,95.44999694824219,96.6500015258789,94.95999908447266,95.86000061035156,1206300.0
2024-10-08,96.13999938964844,96.44999694824219,94.18000030517578,95.44999694824219,2017400.0
2024-10-09,97.80000305175781,98.12999725341797,95.5999984741211,96.08000183105469,1666400.0
2024-10-10,96.44000244140625,96.48999786376953,93.27999877929688,93.66000366210938,2019700.0
2024-10-11,97.30000305175781,97.77999877929688,96.0199966430664,96.04000091552734,1361900.0
2024-10-14,99.1500015258789,99.36000061035156,96.83000183105469,97.62000274658203,1519300.0
2024-10-15,98.55999755859375,101.5,97.51000213623047,99.6500015258789,3400400.0
2024-10-16,98.20999908447266,100.52999877929688,98.12000274658203,100.44000244140625,1525200.0
2024-10-17,98.05999755859375,99.7300033569336,97.31999969482422,99.72000122070312,1647300.0
2024-10-18,98.61000061035156,99.2699966430664,97.62999725341797,99.2699966430664,1211200.0
2024-10-21,96.80999755859375,97.94999694824219,96.52999877929688,97.58999633789062,1150700.0
2024-10-22,95.63999938964844,96.20999908447266,94.69999694824219,95.97000122070312,1560800.0
2024-10-23,94.94000244140625,96.73999786376953,93.56999969482422,95.91999816894531,1985100.0
2024-10-24,95.08000183105469,96.05000305175781,93.97000122070312,95.93000030517578,1904100.0
2024-10-25,95.19999694824219,96.80000305175781,95.12000274658203,95.51000213623047,1550800.0
2024-10-28,96.13999938964844,97.16999816894531,94.88999938964844,95.12000274658203,1370400.0
2024-10-29,98.02999877929688,98.33999633789062,94.97000122070312,95.58999633789062,2156300.0
2024-10-30,89.98999786376953,91.69000244140625,88.63999938964844,90.4000015258789,4133300.0
2024-10-31,87.58000183105469,89.79000091552734,86.6500015258789,89.69999694824219,3975700.0
2024-11-01,88.91000366210938,89.33999633789062,87.79000091552734,87.86000061035156,2106200.0
2024-11-04,87.94999694824219,89.33000183105469,87.19000244140625,88.38999938964844,1572600.0
2024-11-05,88.58000183105469,88.83000183105469,86.93000030517578,87.45999908447266,1737600.0
2024-11-06,90.47000122070312,91.0,88.9800033569336,90.13999938964844,2276800.0
2024-11-07,91.16999816894531,91.5,90.38999938964844,91.31999969482422,1906600.0
2024-11-08,89.16000366210938,90.27999877929688,88.16000366210938,90.16000366210938,2833300.0
2024-11-11,87.9800033569336,88.91999816894531,86.8499984741211,88.76000213623047,2601200.0
2024-11-12,87.04000091552734,88.0999984741211,85.98999786376953,86.81999969482422,3433900.0
2024-11-13,83.18000030517578,86.5199966430664,82.12999725341797,84.77999877929688,5700400.0
2024-11-14,84.0,84.41999816894531,82.55999755859375,82.9800033569336,2854700.0
2024-11-15,83.69000244140625,85.08000183105469,83.1500015258789,83.1500015258789,3278400.0
2024-11-18,83.98999786376953,85.43000030517578,83.37999725341797,84.04000091552734,2994100.0
2024-11-19,83.55999755859375,83.88999938964844,83.05000305175781,83.06999969482422,2541400.0
2024-11-20,83.43000030517578,83.58000183105469,82.36000061035156,82.86000061035156,3542900.0
2024-11-21,85.05000305175781,85.62999725341797,83.27999877929688,84.1500015258789,2190300.0
2024-11-22,85.41000366210938,85.56999969482422,84.72000122070312,85.0,1704100.0
2024-11-25,87.93000030517578,89.06999969482422,86.06999969482422,86.55000305175781,2965500.0
2024-11-26,86.27999877929688,88.44999694824219,85.72000122070312,88.12000274658203,1863800.0
2024-11-27,86.80000305175781,87.0199966430664,85.13999938964844,86.27999877929688,1837200.0