Date,Open,High,Low,Close,Adj Close,Volume
1997-02-24,147.22000122070312,147.77999877929688,146.74000549316406,147.07000732421875,147.07000732421875,0.0
1997-02-25,147.02999877929688,147.55999755859375,146.97000122070312,147.5,147.5,0.0
1997-02-26,147.5,150.1999969482422,147.47000122070312,150.1999969482422,150.1999969482422,0.0
1997-02-27,150.1999969482422,151.35000610351562,148.8699951171875,149.4199981689453,149.4199981689453,0.0
1997-02-28,149.2100067138672,149.4199981689453,147.50999450683594,148.17999267578125,148.17999267578125,0.0
1997-03-03,148.25,148.25,146.52999877929688,146.9199981689453,146.9199981689453,0.0
1997-03-04,146.8699951171875,147.35000610351562,145.14999389648438,145.9199981689453,145.9199981689453,0.0
1997-03-05,146.19000244140625,146.19000244140625,142.3000030517578,143.8699951171875,143.8699951171875,0.0
1997-03-06,143.92999267578125,144.47999572753906,142.75999450683594,142.75999450683594,142.75999450683594,0.0
1997-03-07,142.8699951171875,143.22999572753906,142.24000549316406,142.91000366210938,142.91000366210938,0.0
1997-03-10,142.91000366210938,143.75999450683594,142.77999877929688,143.50999450683594,143.50999450683594,0.0
1997-03-11,143.6699981689453,144.38999938964844,142.8800048828125,143.50999450683594,143.50999450683594,0.0
1997-03-12,143.5800018310547,143.7100067138672,141.5500030517578,142.3000030517578,142.3000030517578,0.0
1997-03-13,142.44000244140625,142.44000244140625,138.83999633789062,139.5,139.5,0.0
1997-03-14,139.25999450683594,139.5,137.89999389648438,138.6999969482422,138.6999969482422,0.0
1997-03-17,138.82000732421875,139.8000030517578,138.7100067138672,139.5,139.5,0.0
1997-03-18,137.8000030517578,139.5,136.19000244140625,136.83999633789062,136.83999633789062,0.0
1997-03-19,137.25999450683594,137.82000732421875,136.2899932861328,137.82000732421875,137.82000732421875,0.0
1997-03-20,138.25999450683594,139.27999877929688,137.27000427246094,137.75,137.75,0.0
1997-03-21,137.83999633789062,137.99000549316406,135.52000427246094,135.89999389648438,135.89999389648438,0.0
1997-03-24,135.77999877929688,135.9600067138672,133.97999572753906,134.57000732421875,134.57000732421875,0.0
1997-03-25,134.75,136.42999267578125,134.57000732421875,136.42999267578125,136.42999267578125,0.0
1997-03-26,137.52999877929688,137.52999877929688,136.36000061035156,136.89999389648438,136.89999389648438,0.0
1997-03-27,136.97000122070312,137.41000366210938,136.5,137.41000366210938,137.41000366210938,0.0
1997-03-28,,,,,,
1997-03-31,,,,,,
1997-04-01,137.1699981689453,137.41000366210938,134.35000610351562,134.94000244140625,134.94000244140625,0.0
1997-04-02,135.25999450683594,135.25999450683594,134.17999267578125,134.74000549316406,134.74000549316406,0.0
1997-04-03,134.0,134.74000549316406,131.9600067138672,132.61000061035156,132.61000061035156,0.0
1997-04-04,132.6699981689453,132.82000732421875,131.25999450683594,131.8000030517578,131.8000030517578,0.0
1997-04-07,131.80999755859375,132.22000122070312,131.08999633789062,131.9199981689453,131.9199981689453,0.0
1997-04-08,131.94000244140625,132.47999572753906,131.52999877929688,131.99000549316406,131.99000549316406,0.0
1997-04-09,,,,,,
1997-04-10,132.0800018310547,132.17999267578125,130.7100067138672,131.30999755859375,131.30999755859375,0.0
1997-04-11,131.3699951171875,131.8699951171875,130.88999938964844,131.8699951171875,131.8699951171875,0.0
1997-04-14,131.85000610351562,131.8699951171875,130.80999755859375,131.4600067138672,131.4600067138672,0.0
1997-04-15,131.4600067138672,131.6999969482422,130.3699951171875,130.57000732421875,130.57000732421875,0.0
1997-04-16,130.74000549316406,131.5399932861328,130.3699951171875,130.91000366210938,130.91000366210938,0.0
1997-04-17,130.6999969482422,132.25,130.6699981689453,132.02999877929688,132.02999877929688,0.0
1997-04-18,,,,,,
1997-04-21,132.05999755859375,133.5,132.02999877929688,133.25,133.25,0.0
1997-04-22,133.35000610351562,134.1199951171875,133.25,134.0500030517578,134.0500030517578,0.0
1997-04-23,134.0500030517578,135.27000427246094,134.0500030517578,135.1999969482422,135.1999969482422,0.0
1997-04-24,135.22999572753906,135.47000122070312,134.61000061035156,135.47000122070312,135.47000122070312,0.0
1997-04-25,135.42999267578125,135.66000366210938,134.5,135.1300048828125,135.1300048828125,0.0
1997-04-28,135.22000122070312,135.5500030517578,134.97000122070312,135.52999877929688,135.52999877929688,0.0
1997-04-29,135.58999633789062,135.63999938964844,132.97000122070312,133.33999633789062,133.33999633789062,0.0
1997-04-30,133.3800048828125,134.47000122070312,133.3800048828125,134.25999450683594,134.25999450683594,0.0
1997-05-01,134.35000610351562,134.4600067138672,132.8000030517578,133.7100067138672,133.7100067138672,0.0
1997-05-02,133.7100067138672,133.74000549316406,132.4600067138672,133.19000244140625,133.19000244140625,0.0
1997-05-05,133.19000244140625,134.3699951171875,133.1300048828125,134.35000610351562,134.35000610351562,0.0
1997-05-06,134.4600067138672,135.8800048828125,134.35000610351562,135.8800048828125,135.8800048828125,0.0
1997-05-07,135.8800048828125,137.80999755859375,135.8800048828125,137.80999755859375,137.80999755859375,0.0
1997-05-08,,,,,,
1997-05-09,137.80999755859375,139.49000549316406,137.80999755859375,139.4600067138672,139.4600067138672,0.0
1997-05-12,139.89999389648438,140.33999633789062,139.36000061035156,140.0,140.0,0.0
1997-05-13,140.0,140.35000610351562,138.83999633789062,139.1300048828125,139.1300048828125,0.0
1997-05-14,139.14999389648438,139.22000122070312,137.7899932861328,138.3300018310547,138.3300018310547,0.0
1997-05-15,138.32000732421875,138.32000732421875,134.6300048828125,135.05999755859375,135.05999755859375,0.0
1997-05-16,135.07000732421875,135.08999633789062,134.32000732421875,134.8699951171875,134.8699951171875,0.0
1997-05-19,134.8699951171875,134.8699951171875,133.32000732421875,133.6999969482422,133.6999969482422,0.0
1997-05-20,133.66000366210938,134.5500030517578,133.49000549316406,133.82000732421875,133.82000732421875,0.0
1997-05-21,133.86000061035156,134.5,133.6699981689453,134.13999938964844,134.13999938964844,0.0
1997-05-22,,,,,,
1997-05-23,134.11000061035156,135.24000549316406,133.75,135.24000549316406,135.24000549316406,0.0
1997-05-26,135.3300018310547,136.3800048828125,135.13999938964844,136.3800048828125,136.3800048828125,0.0
1997-05-27,136.3800048828125,137.77000427246094,136.35000610351562,137.63999938964844,137.63999938964844,0.0
1997-05-28,137.6199951171875,138.4600067138672,137.42999267578125,138.4600067138672,138.4600067138672,0.0
1997-05-29,138.4600067138672,142.50999450683594,138.4600067138672,142.30999755859375,142.30999755859375,0.0
1997-05-30,142.5,144.9499969482422,142.5,143.9499969482422,143.9499969482422,0.0
1997-06-02,143.9499969482422,145.3000030517578,143.89999389648438,144.58999633789062,144.58999633789062,0.0
1997-06-03,144.58999633789062,145.07000732421875,143.3000030517578,144.25,144.25,0.0
1997-06-04,144.25,144.25999450683594,142.3800048828125,142.92999267578125,142.92999267578125,0.0
1997-06-05,142.92999267578125,143.02999877929688,141.97000122070312,142.44000244140625,142.44000244140625,0.0
1997-06-06,142.44000244140625,143.35000610351562,142.44000244140625,142.99000549316406,142.99000549316406,0.0
1997-06-09,142.99000549316406,143.14999389648438,141.82000732421875,142.17999267578125,142.17999267578125,0.0
1997-06-10,142.17999267578125,142.3699951171875,141.27999877929688,141.27999877929688,141.27999877929688,0.0
1997-06-11,141.27999877929688,142.2100067138672,140.49000549316406,142.1999969482422,142.1999969482422,0.0
1997-06-12,142.1999969482422,142.99000549316406,141.88999938964844,142.9199981689453,142.9199981689453,0.0
1997-06-13,142.97999572753906,143.60000610351562,142.97999572753906,143.57000732421875,143.57000732421875,0.0
1997-06-16,143.57000732421875,145.07000732421875,143.57000732421875,145.02000427246094,145.02000427246094,0.0
1997-06-17,145.1999969482422,145.50999450683594,144.52000427246094,144.52000427246094,144.52000427246094,0.0
1997-06-18,144.52000427246094,146.02000427246094,144.49000549316406,145.8000030517578,145.8000030517578,0.0
1997-06-19,145.8000030517578,145.82000732421875,144.47000122070312,145.0399932861328,145.0399932861328,0.0
1997-06-20,145.0,145.72000122070312,144.72999572753906,145.72000122070312,145.72000122070312,0.0
1997-06-23,145.72000122070312,147.75,145.72000122070312,147.50999450683594,147.50999450683594,0.0
1997-06-24,147.50999450683594,147.50999450683594,145.4600067138672,145.8800048828125,145.8800048828125,0.0
1997-06-25,145.8800048828125,146.19000244140625,144.64999389648438,145.5,145.5,0.0
1997-06-26,145.52000427246094,145.55999755859375,144.22999572753906,144.22999572753906,144.22999572753906,0.0
1997-06-27,144.22999572753906,146.0399932861328,144.22000122070312,146.0399932861328,146.0399932861328,0.0
1997-06-30,146.0399932861328,147.67999267578125,145.42999267578125,147.67999267578125,147.67999267578125,0.0
1997-07-01,147.75999450683594,149.64999389648438,147.75,149.22000122070312,149.22000122070312,0.0
1997-07-02,149.22000122070312,149.74000549316406,148.4499969482422,148.94000244140625,148.94000244140625,0.0
1997-07-03,148.94000244140625,150.02999877929688,148.64999389648438,150.02999877929688,150.02999877929688,0.0
1997-07-04,150.02999877929688,150.3699951171875,149.77000427246094,150.3699951171875,150.3699951171875,0.0
1997-07-07,150.3699951171875,151.02999877929688,149.88999938964844,150.36000061035156,150.36000061035156,0.0
1997-07-08,150.36000061035156,151.3300018310547,150.36000061035156,150.9199981689453,150.9199981689453,0.0
1997-07-09,150.9499969482422,151.4600067138672,150.10000610351562,150.16000366210938,150.16000366210938,0.0
1997-07-10,150.16000366210938,150.1699981689453,146.67999267578125,147.75,147.75,0.0
1997-07-11,147.82000732421875,147.86000061035156,145.75999450683594,146.10000610351562,146.10000610351562,0.0
1997-07-14,146.13999938964844,146.52000427246094,145.14999389648438,145.75,145.75,0.0
1997-07-15,145.75,146.41000366210938,145.0399932861328,145.41000366210938,145.41000366210938,0.0
1997-07-16,145.7899932861328,146.22000122070312,145.19000244140625,145.6699981689453,145.6699981689453,0.0
1997-07-17,,,,,,
1997-07-18,145.7100067138672,146.4199981689453,145.0800018310547,145.64999389648438,145.64999389648438,0.0
1997-07-21,145.64999389648438,145.6999969482422,142.63999938964844,142.92999267578125,142.92999267578125,0.0
1997-07-22,142.92999267578125,143.22999572753906,142.30999755859375,142.47000122070312,142.47000122070312,0.0
1997-07-23,142.55999755859375,144.16000366210938,142.55999755859375,144.14999389648438,144.14999389648438,0.0
1997-07-24,144.14999389648438,144.72999572753906,142.30999755859375,142.69000244140625,142.69000244140625,0.0
1997-07-25,142.69000244140625,142.74000549316406,141.6999969482422,142.30999755859375,142.30999755859375,0.0
1997-07-28,142.30999755859375,142.63999938964844,141.86000061035156,142.05999755859375,142.05999755859375,0.0
1997-07-29,142.05999755859375,143.6300048828125,142.05999755859375,143.6300048828125,143.6300048828125,0.0
1997-07-30,143.6300048828125,145.1999969482422,143.6300048828125,145.1999969482422,145.1999969482422,0.0
1997-07-31,145.1999969482422,145.72000122070312,143.82000732421875,144.61000061035156,144.61000061035156,0.0
1997-08-01,144.6699981689453,144.86000061035156,144.0,144.4600067138672,144.4600067138672,0.0
1997-08-04,144.3300018310547,144.52000427246094,143.60000610351562,143.75,143.75,0.0
1997-08-05,143.8000030517578,144.13999938964844,142.19000244140625,142.75,142.75,0.0
1997-08-06,142.75999450683594,142.77000427246094,138.75999450683594,139.63999938964844,139.63999938964844,0.0
1997-08-07,139.63999938964844,139.63999938964844,133.66000366210938,134.82000732421875,134.82000732421875,0.0
1997-08-08,134.82000732421875,136.75999450683594,133.42999267578125,134.7899932861328,134.7899932861328,0.0
1997-08-11,134.7899932861328,134.7899932861328,130.74000549316406,131.0399932861328,131.0399932861328,0.0
1997-08-12,131.1699981689453,134.25,128.99000549316406,133.0800018310547,133.0800018310547,0.0
1997-08-13,132.89999389648438,133.3699951171875,131.19000244140625,132.25999450683594,132.25999450683594,0.0
1997-08-14,132.25999450683594,132.82000732421875,128.27999877929688,129.1699981689453,129.1699981689453,0.0
1997-08-15,128.86000061035156,128.86000061035156,122.5199966430664,123.75,123.75,0.0
1997-08-18,123.75,123.75,111.91999816894531,120.87999725341797,120.87999725341797,0.0
1997-08-19,120.6500015258789,123.69000244140625,117.91999816894531,119.0199966430664,119.0199966430664,0.0
1997-08-20,118.93000030517578,120.68000030517578,118.88999938964844,120.45999908447266,120.45999908447266,0.0
1997-08-21,120.94000244140625,124.52999877929688,120.94000244140625,122.55999755859375,122.55999755859375,0.0
1997-08-22,122.48999786376953,122.48999786376953,114.73999786376953,115.54000091552734,115.54000091552734,0.0
1997-08-25,115.48999786376953,115.48999786376953,106.52999877929688,108.16000366210938,108.16000366210938,0.0
1997-08-26,108.01000213623047,113.02999877929688,102.72000122070312,112.08999633789062,112.08999633789062,0.0
1997-08-27,112.08999633789062,113.4000015258789,111.30000305175781,112.13999938964844,112.13999938964844,0.0
1997-08-28,111.91000366210938,111.91000366210938,105.97000122070312,106.2300033569336,106.2300033569336,0.0
1997-08-29,105.9000015258789,105.9000015258789,97.3499984741211,97.58999633789062,97.58999633789062,0.0
1997-09-01,97.48999786376953,99.12000274658203,96.0,96.30999755859375,96.30999755859375,0.0
1997-09-02,96.45999908447266,97.43000030517578,94.6500015258789,95.2699966430664,95.2699966430664,0.0
1997-09-03,97.0999984741211,104.58999633789062,97.0999984741211,104.19000244140625,104.19000244140625,0.0
1997-09-04,105.87999725341797,109.3499984741211,105.87999725341797,109.3499984741211,109.3499984741211,0.0
1997-09-05,111.19000244140625,123.69999694824219,111.19000244140625,123.68000030517578,123.68000030517578,0.0
1997-09-08,124.93000030517578,127.86000061035156,122.16000366210938,124.94000244140625,124.94000244140625,0.0
1997-09-09,126.62000274658203,128.88999938964844,123.1500015258789,124.30999755859375,124.30999755859375,0.0
1997-09-10,124.25,124.51000213623047,118.18000030517578,118.72000122070312,118.72000122070312,0.0
1997-09-11,118.55000305175781,118.55000305175781,113.58999633789062,114.19999694824219,114.19999694824219,0.0
1997-09-12,113.9800033569336,113.9800033569336,110.95999908447266,111.62000274658203,111.62000274658203,0.0
1997-09-15,111.87000274658203,113.69999694824219,111.87000274658203,112.61000061035156,112.61000061035156,0.0
1997-09-16,112.69999694824219,113.51000213623047,108.61000061035156,108.97000122070312,108.97000122070312,0.0
1997-09-17,108.87000274658203,109.23999786376953,106.72000122070312,107.19000244140625,107.19000244140625,0.0
1997-09-18,107.06999969482422,107.06999969482422,105.08999633789062,106.72000122070312,106.72000122070312,0.0
1997-09-19,106.72000122070312,108.73999786376953,106.72000122070312,108.61000061035156,108.61000061035156,0.0
1997-09-22,108.61000061035156,110.9000015258789,108.45999908447266,109.80999755859375,109.80999755859375,0.0
1997-09-23,109.97000122070312,111.25,109.7699966430664,111.06999969482422,111.06999969482422,0.0
1997-09-24,111.06999969482422,115.2300033569336,111.06999969482422,114.44000244140625,114.44000244140625,0.0
1997-09-25,114.81999969482422,116.44999694824219,114.80000305175781,115.81999969482422,115.81999969482422,0.0
1997-09-26,115.75,115.75,113.0199966430664,113.33999633789062,113.33999633789062,0.0
1997-09-29,113.43000030517578,113.43000030517578,111.86000061035156,112.69999694824219,112.69999694824219,0.0
1997-09-30,113.05999755859375,114.75,112.55999755859375,113.08999633789062,113.08999633789062,0.0
1997-10-01,112.97000122070312,112.97000122070312,110.52999877929688,110.88999938964844,110.88999938964844,0.0
1997-10-02,110.88999938964844,111.23999786376953,109.3499984741211,111.23999786376953,111.23999786376953,0.0
1997-10-03,110.80999755859375,110.80999755859375,104.16000366210938,106.19999694824219,106.19999694824219,0.0
1997-10-06,106.11000061035156,106.12999725341797,100.30000305175781,106.12999725341797,106.12999725341797,0.0
1997-10-07,106.56999969482422,109.20999908447266,106.44999694824219,106.58999633789062,106.58999633789062,0.0
1997-10-08,106.93000030517578,108.2699966430664,106.18000030517578,108.2699966430664,108.2699966430664,0.0
1997-10-09,108.7699966430664,110.36000061035156,108.72000122070312,108.8499984741211,108.8499984741211,0.0
1997-10-10,109.23999786376953,111.88999938964844,109.23999786376953,111.8499984741211,111.8499984741211,0.0
1997-10-13,111.62000274658203,112.48999786376953,110.51000213623047,112.16999816894531,112.16999816894531,0.0
1997-10-14,112.20999908447266,112.62000274658203,109.80999755859375,110.69999694824219,110.69999694824219,0.0
1997-10-15,110.73999786376953,110.8499984741211,107.61000061035156,108.12000274658203,108.12000274658203,0.0
1997-10-16,107.87999725341797,107.9800033569336,106.69000244140625,107.9800033569336,107.9800033569336,0.0
1997-10-17,107.9800033569336,109.77999877929688,107.2300033569336,108.94000244140625,108.94000244140625,0.0
1997-10-20,108.94000244140625,108.94000244140625,106.83999633789062,107.61000061035156,107.61000061035156,0.0
1997-10-21,107.73999786376953,108.79000091552734,107.16999816894531,108.06999969482422,108.06999969482422,0.0
1997-10-22,108.0199966430664,108.19000244140625,105.81999969482422,106.08000183105469,106.08000183105469,0.0
1997-10-23,106.08000183105469,106.08000183105469,102.94000244140625,103.72000122070312,103.72000122070312,0.0
1997-10-24,103.69000244140625,103.69000244140625,102.02999877929688,102.93000030517578,102.93000030517578,0.0
1997-10-27,102.97000122070312,103.9000015258789,102.45999908447266,102.94000244140625,102.94000244140625,0.0
1997-10-28,102.33999633789062,102.33999633789062,91.91999816894531,92.83999633789062,92.83999633789062,0.0
1997-10-29,94.43000030517578,99.52999877929688,94.43000030517578,99.02999877929688,99.02999877929688,0.0
1997-10-30,99.05000305175781,107.0999984741211,97.83000183105469,107.0999984741211,107.0999984741211,0.0
1997-10-31,106.97000122070312,109.5,103.23999786376953,106.19000244140625,106.19000244140625,0.0
1997-11-03,106.29000091552734,110.0,105.87000274658203,106.61000061035156,106.61000061035156,0.0
1997-11-04,106.87999725341797,107.72000122070312,104.63999938964844,105.05999755859375,105.05999755859375,0.0
1997-11-05,105.05000305175781,105.29000091552734,103.47000122070312,104.4000015258789,104.4000015258789,0.0
1997-11-06,104.4000015258789,104.48999786376953,100.23999786376953,101.0199966430664,101.0199966430664,0.0
1997-11-07,100.05000305175781,100.51000213623047,96.48999786376953,97.81999969482422,97.81999969482422,0.0
1997-11-10,97.79000091552734,97.94000244140625,96.12000274658203,96.97000122070312,96.97000122070312,0.0
1997-11-11,96.86000061035156,97.12000274658203,92.7300033569336,93.44000244140625,93.44000244140625,0.0
1997-11-12,93.44999694824219,94.7699966430664,92.61000061035156,93.88999938964844,93.88999938964844,0.0
1997-11-13,93.93000030517578,93.93000030517578,90.6500015258789,90.97000122070312,90.97000122070312,0.0
1997-11-14,91.05999755859375,91.80000305175781,90.12000274658203,90.70999908447266,90.70999908447266,0.0
1997-11-17,90.91000366210938,92.52999877929688,90.83000183105469,91.7699966430664,91.7699966430664,0.0
1997-11-18,91.80000305175781,92.66999816894531,90.02999877929688,90.58000183105469,90.58000183105469,0.0
1997-11-19,90.58000183105469,90.58000183105469,85.58000183105469,86.30999755859375,86.30999755859375,0.0
1997-11-20,86.30999755859375,86.30999755859375,81.0199966430664,81.48999786376953,81.48999786376953,0.0
1997-11-21,81.76000213623047,82.36000061035156,79.05999755859375,80.44000244140625,80.44000244140625,0.0
1997-11-24,80.58000183105469,85.05999755859375,80.58000183105469,85.05999755859375,85.05999755859375,0.0
1997-11-25,84.75,84.75,80.7300033569336,81.3499984741211,81.3499984741211,0.0
1997-11-26,81.4000015258789,81.83999633789062,80.88999938964844,81.83000183105469,81.83000183105469,0.0
1997-11-27,81.83000183105469,82.83999633789062,81.33000183105469,82.83999633789062,82.83999633789062,0.0
1997-11-28,,,,,,
1997-12-01,82.75,82.75,81.25,81.66999816894531,81.66999816894531,0.0
1997-12-02,81.66999816894531,81.68000030517578,80.26000213623047,80.94999694824219,80.94999694824219,0.0
1997-12-03,80.86000061035156,80.86000061035156,78.68000030517578,79.88999938964844,79.88999938964844,0.0
1997-12-04,79.88999938964844,83.08999633789062,79.88999938964844,83.08999633789062,83.08999633789062,0.0
1997-12-05,83.12999725341797,87.11000061035156,83.12999725341797,87.11000061035156,87.11000061035156,0.0
1997-12-08,87.41999816894531,90.7300033569336,87.41999816894531,89.43000030517578,89.43000030517578,0.0
1997-12-09,89.52999877929688,90.52999877929688,87.7699966430664,90.0199966430664,90.0199966430664,0.0
1997-12-10,89.83999633789062,89.83999633789062,86.45999908447266,87.30999755859375,87.30999755859375,0.0
1997-12-11,87.16999816894531,87.16999816894531,81.55999755859375,82.1500015258789,82.1500015258789,0.0
1997-12-12,81.91000366210938,81.91000366210938,72.66999816894531,74.73999786376953,74.73999786376953,0.0
1997-12-15,74.62000274658203,74.62000274658203,67.2300033569336,68.04000091552734,68.04000091552734,0.0
1997-12-16,68.41000366210938,72.9000015258789,68.41000366210938,72.9000015258789,72.9000015258789,0.0
1997-12-17,73.98999786376953,77.62999725341797,73.98999786376953,75.88999938964844,75.88999938964844,0.0
1997-12-18,77.02999877929688,79.27999877929688,77.02999877929688,78.70999908447266,78.70999908447266,0.0
1997-12-19,78.58000183105469,79.73999786376953,76.9000015258789,79.11000061035156,79.11000061035156,0.0
1997-12-22,79.11000061035156,80.62999725341797,78.26000213623047,80.62999725341797,80.62999725341797,0.0
1997-12-23,80.48999786376953,83.33000183105469,80.48999786376953,83.33000183105469,83.33000183105469,0.0
1997-12-24,83.37999725341797,84.31999969482422,81.88999938964844,83.1500015258789,83.1500015258789,0.0
1997-12-25,,,,,,
1997-12-26,,,,,,
1997-12-29,83.22000122070312,84.43000030517578,82.54000091552734,83.05000305175781,83.05000305175781,0.0
1997-12-30,83.48999786376953,83.58999633789062,81.93000030517578,83.58999633789062,83.58999633789062,0.0
1997-12-31,,,,,,
1998-01-01,,,,,,
1998-01-02,83.6500015258789,86.41000366210938,83.3499984741211,86.2300033569336,86.2300033569336,0.0
1998-01-05,86.2300033569336,87.94000244140625,85.87999725341797,87.26000213623047,87.26000213623047,0.0
1998-01-06,86.95999908447266,86.95999908447266,83.5199966430664,85.44000244140625,85.44000244140625,0.0
1998-01-07,85.36000061035156,85.37999725341797,80.66999816894531,83.83000183105469,83.83000183105469,0.0
1998-01-08,83.7699966430664,83.7699966430664,64.26000213623047,71.58000183105469,71.58000183105469,0.0
1998-01-09,71.4000015258789,76.33999633789062,69.2300033569336,70.68000030517578,70.68000030517578,0.0
1998-01-12,70.68000030517578,73.7699966430664,70.68000030517578,72.5999984741211,72.5999984741211,0.0
1998-01-13,74.51000213623047,81.47000122070312,74.51000213623047,81.47000122070312,81.47000122070312,0.0
1998-01-14,81.73999786376953,86.95999908447266,81.72000122070312,86.95999908447266,86.95999908447266,0.0
1998-01-15,87.7300033569336,90.0999984741211,80.6500015258789,83.08999633789062,83.08999633789062,0.0
1998-01-16,83.54000091552734,90.66999816894531,82.43000030517578,90.66999816894531,90.66999816894531,0.0
1998-01-19,91.44000244140625,98.54000091552734,91.44000244140625,97.02999877929688,97.02999877929688,0.0
1998-01-20,96.56999969482422,99.94999694824219,93.4000015258789,99.94999694824219,99.94999694824219,0.0
1998-01-21,101.0999984741211,106.94999694824219,101.0999984741211,105.69000244140625,105.69000244140625,0.0
1998-01-22,106.06999969482422,106.5,97.91000366210938,99.97000122070312,99.97000122070312,0.0
1998-01-23,100.5999984741211,102.68000030517578,98.66999816894531,102.68000030517578,102.68000030517578,0.0
1998-01-26,104.25,110.69999694824219,104.25,109.62000274658203,109.62000274658203,0.0
1998-01-27,109.69000244140625,113.37999725341797,109.69000244140625,110.23999786376953,110.23999786376953,0.0
1998-01-28,110.29000091552734,112.66000366210938,106.0999984741211,112.66000366210938,112.66000366210938,0.0
1998-01-29,,,,,,
1998-01-30,,,,,,
1998-02-02,112.66000366210938,131.25999450683594,112.66000366210938,131.14999389648438,131.14999389648438,0.0
1998-02-03,131.39999389648438,135.0500030517578,122.44999694824219,125.37999725341797,125.37999725341797,0.0
1998-02-04,125.33000183105469,125.33000183105469,118.23999786376953,119.68000030517578,119.68000030517578,0.0
1998-02-05,119.68000030517578,119.87999725341797,114.9000015258789,117.51000213623047,117.51000213623047,0.0
1998-02-06,117.93000030517578,123.63999938964844,117.93000030517578,123.01000213623047,123.01000213623047,0.0
1998-02-09,123.19000244140625,125.44000244140625,119.45999908447266,120.73999786376953,120.73999786376953,0.0
1998-02-10,119.37000274658203,119.37000274658203,116.12999725341797,116.66000366210938,116.66000366210938,0.0
1998-02-11,116.51000213623047,116.98999786376953,104.61000061035156,106.75,106.75,0.0
1998-02-12,106.7300033569336,106.7300033569336,93.19000244140625,94.04000091552734,94.04000091552734,0.0
1998-02-13,95.12999725341797,99.11000061035156,94.29000091552734,96.23999786376953,96.23999786376953,0.0
1998-02-16,99.37999725341797,100.45999908447266,97.7699966430664,98.86000061035156,98.86000061035156,0.0
1998-02-17,99.38999938964844,103.1500015258789,99.38999938964844,103.1500015258789,103.1500015258789,0.0
1998-02-18,103.16000366210938,104.97000122070312,102.18000030517578,103.08000183105469,103.08000183105469,0.0
1998-02-19,103.25,110.9800033569336,103.25,109.48999786376953,109.48999786376953,0.0
1998-02-20,109.58999633789062,109.62999725341797,107.6500015258789,108.44999694824219,108.44999694824219,0.0
1998-02-23,108.30999755859375,112.02999877929688,108.30999755859375,111.91000366210938,111.91000366210938,0.0
1998-02-24,112.27999877929688,112.62999725341797,108.52999877929688,109.01000213623047,109.01000213623047,0.0
1998-02-25,109.05999755859375,109.05999755859375,105.44000244140625,105.9800033569336,105.9800033569336,0.0
1998-02-26,105.80000305175781,107.98999786376953,105.22000122070312,105.80999755859375,105.80999755859375,0.0
1998-02-27,105.9000015258789,105.9000015258789,103.20999908447266,104.9000015258789,104.9000015258789,0.0
1998-03-02,104.9000015258789,108.95999908447266,104.9000015258789,108.95999908447266,108.95999908447266,0.0
1998-03-03,111.5199966430664,114.93000030517578,111.5199966430664,114.93000030517578,114.93000030517578,0.0
1998-03-04,115.29000091552734,115.29000091552734,109.91999816894531,110.86000061035156,110.86000061035156,0.0
1998-03-05,110.86000061035156,115.08000183105469,107.55999755859375,115.08000183105469,115.08000183105469,0.0
1998-03-06,116.48999786376953,119.76000213623047,113.7699966430664,114.25,114.25,0.0
1998-03-09,116.98999786376953,116.98999786376953,109.31999969482422,110.1500015258789,110.1500015258789,0.0
1998-03-10,110.9000015258789,111.08000183105469,108.0199966430664,108.73999786376953,108.73999786376953,0.0
1998-03-11,109.02999877929688,109.43000030517578,106.44999694824219,109.08000183105469,109.08000183105469,0.0
1998-03-12,109.48999786376953,111.76000213623047,109.44000244140625,110.36000061035156,110.36000061035156,0.0
1998-03-13,110.87000274658203,112.7300033569336,110.87000274658203,112.7300033569336,112.7300033569336,0.0
1998-03-16,112.94000244140625,113.66999816894531,111.61000061035156,113.66999816894531,113.66999816894531,0.0
1998-03-17,113.76000213623047,114.38999938964844,112.37000274658203,113.66000366210938,113.66000366210938,0.0
1998-03-18,113.66000366210938,113.83999633789062,110.37000274658203,111.61000061035156,111.61000061035156,0.0
1998-03-19,111.4000015258789,111.43000030517578,110.12999725341797,110.94000244140625,110.94000244140625,0.0
1998-03-20,110.87000274658203,113.8499984741211,110.56999969482422,113.8499984741211,113.8499984741211,0.0
1998-03-23,113.91000366210938,116.48999786376953,112.87999725341797,114.12999725341797,114.12999725341797,0.0
1998-03-24,114.18000030517578,114.18000030517578,109.98999786376953,110.52999877929688,110.52999877929688,0.0
1998-03-25,110.52999877929688,111.18000030517578,108.25,111.06999969482422,111.06999969482422,0.0
1998-03-26,111.23999786376953,119.2300033569336,111.23999786376953,118.73999786376953,118.73999786376953,0.0
1998-03-27,118.94999694824219,123.56999969482422,118.94999694824219,121.26000213623047,121.26000213623047,0.0
1998-03-30,121.9000015258789,122.30000305175781,118.94999694824219,120.75,120.75,0.0
1998-03-31,,,,,,
1998-04-01,121.30000305175781,122.13999938964844,114.91999816894531,115.66000366210938,115.66000366210938,0.0
1998-04-02,115.66999816894531,115.7699966430664,112.91999816894531,113.51000213623047,113.51000213623047,0.0
1998-04-03,113.51000213623047,118.22000122070312,113.51000213623047,118.13999938964844,118.13999938964844,0.0
1998-04-06,118.19999694824219,118.22000122070312,116.05999755859375,116.87999725341797,116.87999725341797,0.0
1998-04-07,,,,,,
1998-04-08,116.79000091552734,120.04000091552734,116.79000091552734,117.79000091552734,117.79000091552734,0.0
1998-04-09,117.9800033569336,118.41999816894531,116.16000366210938,117.0999984741211,117.0999984741211,0.0
1998-04-10,,,,,,
1998-04-13,117.18000030517578,118.33000183105469,115.58999633789062,115.76000213623047,115.76000213623047,0.0
1998-04-14,115.80000305175781,116.19000244140625,112.87999725341797,113.33000183105469,113.33000183105469,0.0
1998-04-15,113.33000183105469,113.98999786376953,112.11000061035156,112.33000183105469,112.33000183105469,0.0
1998-04-16,112.33000183105469,113.29000091552734,111.58000183105469,111.93000030517578,111.93000030517578,0.0
1998-04-17,111.91000366210938,112.02999877929688,110.7300033569336,111.27999877929688,111.27999877929688,0.0
1998-04-20,111.27999877929688,111.80000305175781,110.94000244140625,111.44000244140625,111.44000244140625,0.0
1998-04-21,111.48999786376953,111.48999786376953,108.55999755859375,109.05999755859375,109.05999755859375,0.0
1998-04-22,109.05999755859375,110.20999908447266,108.88999938964844,109.86000061035156,109.86000061035156,0.0
1998-04-23,109.83000183105469,109.98999786376953,106.68000030517578,107.25,107.25,0.0
1998-04-24,107.25,107.25,105.88999938964844,106.6500015258789,106.6500015258789,0.0
1998-04-27,106.69000244140625,106.69000244140625,104.54000091552734,105.41000366210938,105.41000366210938,0.0
1998-04-28,,,,,,
1998-04-29,105.29000091552734,105.29000091552734,99.25,99.91999816894531,99.91999816894531,0.0
1998-04-30,100.2699966430664,100.41000366210938,97.47000122070312,98.51000213623047,98.51000213623047,0.0
1998-05-01,98.51000213623047,98.51000213623047,95.02999877929688,95.79000091552734,95.79000091552734,0.0
1998-05-04,95.7699966430664,96.86000061035156,94.69000244140625,95.55000305175781,95.55000305175781,0.0
1998-05-05,95.55000305175781,95.8499984741211,91.91000366210938,92.98999786376953,92.98999786376953,0.0
1998-05-06,92.88999938964844,92.88999938964844,86.36000061035156,88.16000366210938,88.16000366210938,0.0
1998-05-07,89.08999633789062,94.86000061035156,88.91999816894531,94.86000061035156,94.86000061035156,0.0
1998-05-08,94.68000030517578,95.81999969482422,93.16000366210938,93.81999969482422,93.81999969482422,0.0
1998-05-11,,,,,,
1998-05-12,93.8499984741211,93.8499984741211,91.5999984741211,92.81999969482422,92.81999969482422,0.0
1998-05-13,92.80999755859375,92.80999755859375,83.44000244140625,86.30999755859375,86.30999755859375,0.0
1998-05-14,86.30999755859375,89.66999816894531,86.30999755859375,87.87999725341797,87.87999725341797,0.0
1998-05-15,87.87999725341797,88.62999725341797,87.87999725341797,88.56999969482422,88.56999969482422,0.0
1998-05-18,88.48999786376953,88.48999786376953,83.11000061035156,84.4800033569336,84.4800033569336,0.0
1998-05-19,84.4800033569336,91.91000366210938,83.91999816894531,91.7699966430664,91.7699966430664,0.0
1998-05-20,91.7699966430664,94.95999908447266,91.33000183105469,94.77999877929688,94.77999877929688,0.0
1998-05-21,,,,,,
1998-05-22,95.51000213623047,99.7699966430664,95.51000213623047,99.7699966430664,99.7699966430664,0.0
1998-05-25,99.8499984741211,100.41999816894531,96.0,96.97000122070312,96.97000122070312,0.0
1998-05-26,96.97000122070312,97.33999633789062,94.30999755859375,95.41000366210938,95.41000366210938,0.0
1998-05-27,95.36000061035156,95.36000061035156,89.37000274658203,90.73999786376953,90.73999786376953,0.0
1998-05-28,90.5199966430664,91.02999877929688,88.18000030517578,90.08999633789062,90.08999633789062,0.0
1998-05-29,91.12999725341797,92.27999877929688,91.05000305175781,91.98999786376953,91.98999786376953,0.0
1998-06-01,91.91999816894531,91.91999816894531,89.5999984741211,90.86000061035156,90.86000061035156,0.0
1998-06-02,90.86000061035156,90.91000366210938,86.7300033569336,87.58999633789062,87.58999633789062,0.0
1998-06-03,87.52999877929688,87.75,83.81999969482422,85.77999877929688,85.77999877929688,0.0
1998-06-04,85.98999786376953,89.16999816894531,84.81999969482422,89.12999725341797,89.12999725341797,0.0
1998-06-05,89.52999877929688,91.76000213623047,89.12999725341797,90.1500015258789,90.1500015258789,0.0
1998-06-08,91.37999725341797,91.37999725341797,89.55000305175781,90.4000015258789,90.4000015258789,0.0
1998-06-09,90.44999694824219,90.4800033569336,89.44999694824219,90.3499984741211,90.3499984741211,0.0
1998-06-10,90.31999969482422,90.80999755859375,89.04000091552734,89.52999877929688,89.52999877929688,0.0
1998-06-11,90.5999984741211,91.36000061035156,88.9800033569336,91.01000213623047,91.01000213623047,0.0
1998-06-12,90.94000244140625,92.47000122070312,89.58000183105469,89.62999725341797,89.62999725341797,0.0
1998-06-15,89.62999725341797,91.38999938964844,88.44000244140625,89.41999816894531,89.41999816894531,0.0
1998-06-16,89.41999816894531,89.41999816894531,87.19000244140625,87.91000366210938,87.91000366210938,0.0
1998-06-17,87.91999816894531,93.68000030517578,87.91999816894531,93.68000030517578,93.68000030517578,0.0
1998-06-18,93.77999877929688,99.58000183105469,93.77999877929688,99.58000183105469,99.58000183105469,0.0
1998-06-19,99.68000030517578,99.93000030517578,94.97000122070312,94.97000122070312,94.97000122070312,0.0
1998-06-22,94.97000122070312,95.23999786376953,92.66000366210938,93.43000030517578,93.43000030517578,0.0
1998-06-23,93.4000015258789,94.8499984741211,93.27999877929688,94.37000274658203,94.37000274658203,0.0
1998-06-24,94.37000274658203,97.52999877929688,94.31999969482422,96.97000122070312,96.97000122070312,0.0
1998-06-25,97.66000366210938,97.73999786376953,95.69000244140625,95.95999908447266,95.95999908447266,0.0
1998-06-26,96.04000091552734,97.66000366210938,95.91999816894531,97.58000183105469,97.58000183105469,0.0
1998-06-29,97.58000183105469,97.9800033569336,96.36000061035156,97.25,97.25,0.0
1998-06-30,97.38999938964844,101.58999633789062,95.91000366210938,101.58999633789062,101.58999633789062,0.0
1998-07-01,101.3499984741211,104.58999633789062,100.33000183105469,104.33000183105469,104.33000183105469,0.0
1998-07-02,104.91999816894531,107.12000274658203,104.91999816894531,107.12000274658203,107.12000274658203,0.0
1998-07-03,107.13999938964844,107.97000122070312,104.44000244140625,107.94000244140625,107.94000244140625,0.0
1998-07-06,,,,,,
1998-07-07,107.94000244140625,113.5199966430664,107.9000015258789,111.73999786376953,111.73999786376953,0.0
1998-07-08,111.81999969482422,112.25,108.63999938964844,108.95999908447266,108.95999908447266,0.0
1998-07-09,108.93000030517578,109.23999786376953,107.66999816894531,108.05000305175781,108.05000305175781,0.0
1998-07-10,107.98999786376953,107.98999786376953,105.16999816894531,105.63999938964844,105.63999938964844,0.0
1998-07-13,105.73999786376953,105.86000061035156,103.88999938964844,104.72000122070312,104.72000122070312,0.0
1998-07-14,104.81999969482422,105.9800033569336,104.79000091552734,105.7300033569336,105.7300033569336,0.0
1998-07-15,105.76000213623047,107.8499984741211,105.76000213623047,106.47000122070312,106.47000122070312,0.0
1998-07-16,107.72000122070312,109.11000061035156,107.69000244140625,108.48999786376953,108.48999786376953,0.0
1998-07-17,108.66000366210938,111.94000244140625,108.66000366210938,111.94000244140625,111.94000244140625,0.0
1998-07-20,111.94000244140625,112.54000091552734,108.83999633789062,112.54000091552734,112.54000091552734,0.0
1998-07-21,112.44999694824219,112.62999725341797,111.12000274658203,112.20999908447266,112.20999908447266,0.0
1998-07-22,112.4000015258789,113.23999786376953,109.83000183105469,110.33999633789062,110.33999633789062,0.0
1998-07-23,110.31999969482422,110.76000213623047,107.66999816894531,108.37000274658203,108.37000274658203,0.0
1998-07-24,108.41999816894531,110.01000213623047,107.61000061035156,110.01000213623047,110.01000213623047,0.0
1998-07-27,110.04000091552734,110.69000244140625,109.55999755859375,110.69000244140625,110.69000244140625,0.0
1998-07-28,110.62999725341797,111.5,110.02999877929688,110.55000305175781,110.55000305175781,0.0
1998-07-29,110.61000061035156,111.66999816894531,109.91000366210938,111.1500015258789,111.1500015258789,0.0
1998-07-30,111.19000244140625,111.19000244140625,109.5999984741211,110.2300033569336,110.2300033569336,0.0
1998-07-31,110.30000305175781,111.25,109.4000015258789,109.91999816894531,109.91999816894531,0.0
1998-08-03,109.94000244140625,110.16000366210938,107.47000122070312,108.29000091552734,108.29000091552734,0.0
1998-08-04,108.29000091552734,108.29000091552734,103.52999877929688,104.5,104.5,0.0
1998-08-05,104.5,104.5,98.81999969482422,99.2699966430664,99.2699966430664,0.0
1998-08-06,99.2699966430664,100.66999816894531,96.56999969482422,96.91999816894531,96.91999816894531,0.0
1998-08-07,97.0199966430664,97.0199966430664,93.94999694824219,94.19999694824219,94.19999694824219,0.0
1998-08-10,94.19999694824219,94.2699966430664,92.80000305175781,93.58000183105469,93.58000183105469,0.0
1998-08-11,93.58000183105469,93.58000183105469,89.2300033569336,89.68000030517578,89.68000030517578,0.0
1998-08-12,89.62999725341797,91.19999694824219,88.26000213623047,90.02999877929688,90.02999877929688,0.0
1998-08-13,90.11000061035156,91.4000015258789,87.97000122070312,88.4000015258789,88.4000015258789,0.0
1998-08-14,88.4000015258789,91.91999816894531,87.7699966430664,91.83999633789062,91.83999633789062,0.0
1998-08-17,,,,,,
1998-08-18,91.94000244140625,92.30999755859375,88.43000030517578,88.70999908447266,88.70999908447266,0.0
1998-08-19,89.0,90.25,88.23999786376953,89.29000091552734,89.29000091552734,0.0
1998-08-20,89.38999938964844,89.38999938964844,85.87000274658203,87.33000183105469,87.33000183105469,0.0
1998-08-21,87.25,87.25,83.94999694824219,84.12999725341797,84.12999725341797,0.0
1998-08-24,83.75,83.75,78.77999877929688,79.76000213623047,79.76000213623047,0.0
1998-08-25,79.86000061035156,80.81999969482422,78.1500015258789,79.3499984741211,79.3499984741211,0.0
1998-08-26,79.4000015258789,80.81999969482422,77.69000244140625,77.69000244140625,77.69000244140625,0.0
1998-08-27,77.54000091552734,77.98999786376953,75.45999908447266,76.25,76.25,0.0
1998-08-28,76.05000305175781,76.05000305175781,71.4800033569336,71.9800033569336,71.9800033569336,0.0
1998-08-31,71.55000305175781,73.30000305175781,67.55999755859375,73.30000305175781,73.30000305175781,0.0
1998-09-01,73.19000244140625,73.19000244140625,68.26000213623047,68.62000274658203,68.62000274658203,0.0
1998-09-02,69.97000122070312,71.26000213623047,69.23999786376953,69.62999725341797,69.62999725341797,0.0
1998-09-03,69.58999633789062,71.58000183105469,69.33999633789062,71.06999969482422,71.06999969482422,0.0
1998-09-04,70.2300033569336,70.55000305175781,67.55000305175781,68.5199966430664,68.5199966430664,0.0
1998-09-07,68.6500015258789,71.5999984741211,68.6500015258789,71.18000030517578,71.18000030517578,0.0
1998-09-08,71.12999725341797,72.30999755859375,69.19999694824219,69.36000061035156,69.36000061035156,0.0
1998-09-09,70.22000122070312,70.22000122070312,66.87999725341797,68.05000305175781,68.05000305175781,0.0
1998-09-10,67.9800033569336,69.02999877929688,67.58000183105469,68.44999694824219,68.44999694824219,0.0
1998-09-11,67.83999633789062,68.37000274658203,66.5,67.4000015258789,67.4000015258789,0.0
1998-09-14,67.47000122070312,68.12000274658203,65.38999938964844,66.43000030517578,66.43000030517578,0.0
1998-09-15,66.41999816894531,66.9800033569336,58.27000045776367,58.40999984741211,58.40999984741211,0.0
1998-09-16,58.720001220703125,60.65999984741211,56.7400016784668,58.16999816894531,58.16999816894531,0.0
1998-09-17,58.189998626708984,58.84000015258789,56.7400016784668,57.36000061035156,57.36000061035156,0.0
1998-09-18,57.20000076293945,57.20000076293945,52.77000045776367,53.599998474121094,53.599998474121094,0.0
1998-09-21,53.599998474121094,54.150001525878906,49.40999984741211,49.70000076293945,49.70000076293945,0.0
1998-09-22,49.900001525878906,51.13999938964844,49.36000061035156,50.66999816894531,50.66999816894531,0.0
1998-09-23,51.040000915527344,52.13999938964844,50.040000915527344,50.83000183105469,50.83000183105469,0.0
1998-09-24,50.83000183105469,56.470001220703125,50.83000183105469,56.470001220703125,56.470001220703125,0.0
1998-09-25,55.4900016784668,55.4900016784668,52.970001220703125,54.45000076293945,54.45000076293945,0.0
1998-09-28,54.5,55.45000076293945,53.56999969482422,54.04999923706055,54.04999923706055,0.0
1998-09-29,53.90999984741211,54.38999938964844,53.31999969482422,54.310001373291016,54.310001373291016,0.0
1998-09-30,54.310001373291016,55.11000061035156,53.58000183105469,54.38999938964844,54.38999938964844,0.0
1998-10-01,54.52000045776367,54.56999969482422,53.380001068115234,53.720001220703125,53.720001220703125,0.0
1998-10-02,53.75,53.75,50.2400016784668,50.7599983215332,50.7599983215332,0.0
1998-10-05,51.25,52.25,49.66999816894531,50.119998931884766,50.119998931884766,0.0
1998-10-06,50.119998931884766,50.119998931884766,48.58000183105469,49.119998931884766,49.119998931884766,0.0
1998-10-07,49.13999938964844,52.060001373291016,49.13999938964844,51.43000030517578,51.43000030517578,0.0
1998-10-08,51.209999084472656,58.189998626708984,51.209999084472656,57.529998779296875,57.529998779296875,0.0
1998-10-09,57.529998779296875,64.4800033569336,57.529998779296875,62.119998931884766,62.119998931884766,0.0
1998-10-12,62.130001068115234,64.2699966430664,62.130001068115234,63.060001373291016,63.060001373291016,0.0
1998-10-13,63.529998779296875,64.87999725341797,62.90999984741211,64.83000183105469,64.83000183105469,0.0
1998-10-14,64.2300033569336,64.2300033569336,61.349998474121094,61.86000061035156,61.86000061035156,0.0
1998-10-15,61.91999816894531,62.9900016784668,61.91999816894531,62.41999816894531,62.41999816894531,0.0
1998-10-16,64.4000015258789,71.83000183105469,64.4000015258789,71.83000183105469,71.83000183105469,0.0
1998-10-19,72.0,75.80999755859375,70.0,71.48999786376953,71.48999786376953,0.0
1998-10-20,72.30999755859375,72.80000305175781,68.87999725341797,71.44999694824219,71.44999694824219,0.0
1998-10-21,71.69999694824219,71.69999694824219,66.80999755859375,66.97000122070312,66.97000122070312,0.0
1998-10-22,66.97000122070312,67.5999984741211,65.30000305175781,65.30000305175781,65.30000305175781,0.0
1998-10-23,65.30000305175781,65.55000305175781,63.09000015258789,64.58000183105469,64.58000183105469,0.0
1998-10-26,64.41999816894531,65.23999786376953,63.93000030517578,65.23999786376953,65.23999786376953,0.0
1998-10-27,65.2699966430664,66.47000122070312,64.76000213623047,66.13999938964844,66.13999938964844,0.0
1998-10-28,66.16000366210938,67.43000030517578,64.04000091552734,64.47000122070312,64.47000122070312,0.0
1998-10-29,64.5,64.5,62.25,63.709999084472656,63.709999084472656,0.0
1998-10-30,63.88999938964844,64.16000366210938,61.16999816894531,61.380001068115234,61.380001068115234,0.0
1998-11-02,61.5099983215332,63.25,61.5099983215332,62.959999084472656,62.959999084472656,0.0
1998-11-03,63.959999084472656,66.44000244140625,63.959999084472656,65.83000183105469,65.83000183105469,0.0
1998-11-04,65.8499984741211,69.9800033569336,65.73999786376953,69.9800033569336,69.9800033569336,0.0
1998-11-05,71.45999908447266,81.91000366210938,71.45999908447266,78.38999938964844,78.38999938964844,0.0
1998-11-06,79.16999816894531,80.75,76.55999755859375,77.95999908447266,77.95999908447266,0.0
1998-11-09,77.80999755859375,83.80000305175781,77.80999755859375,81.12000274658203,81.12000274658203,0.0
1998-11-10,81.0999984741211,81.3499984741211,78.51000213623047,79.2300033569336,79.2300033569336,0.0
1998-11-11,79.2300033569336,80.31999969482422,78.5199966430664,79.54000091552734,79.54000091552734,0.0
1998-11-12,79.54000091552734,82.06999969482422,77.72000122070312,78.41999816894531,78.41999816894531,0.0
1998-11-13,78.41999816894531,78.55000305175781,77.19999694824219,77.86000061035156,77.86000061035156,0.0
1998-11-16,77.86000061035156,78.86000061035156,76.80999755859375,77.7300033569336,77.7300033569336,0.0
1998-11-17,,,,,,
1998-11-18,77.8499984741211,82.20999908447266,77.8499984741211,81.55000305175781,81.55000305175781,0.0
1998-11-19,81.58999633789062,84.5199966430664,81.58999633789062,84.5199966430664,84.5199966430664,0.0
1998-11-20,85.18000030517578,90.94999694824219,85.18000030517578,90.83999633789062,90.83999633789062,0.0
1998-11-23,90.83999633789062,97.12999725341797,90.83999633789062,96.19000244140625,96.19000244140625,0.0
1998-11-24,96.18000030517578,98.94000244140625,93.97000122070312,94.55000305175781,94.55000305175781,0.0
1998-11-25,94.33000183105469,94.33000183105469,85.76000213623047,85.94999694824219,85.94999694824219,0.0
1998-11-26,85.94999694824219,88.94999694824219,85.25,87.97000122070312,87.97000122070312,0.0
1998-11-27,88.05999755859375,88.12999725341797,86.44999694824219,87.30999755859375,87.30999755859375,0.0
1998-11-30,87.30999755859375,88.3499984741211,85.81999969482422,85.83999633789062,85.83999633789062,0.0
1998-12-01,85.7300033569336,85.94999694824219,82.05000305175781,85.94999694824219,85.94999694824219,0.0
1998-12-02,85.94999694824219,89.13999938964844,85.94999694824219,88.19000244140625,88.19000244140625,0.0
1998-12-03,87.87000274658203,88.3499984741211,86.63999938964844,87.31999969482422,87.31999969482422,0.0
1998-12-04,87.16999816894531,87.16999816894531,85.72000122070312,86.30999755859375,86.30999755859375,0.0
1998-12-07,86.45999908447266,89.06999969482422,86.45999908447266,89.05999755859375,89.05999755859375,0.0
1998-12-08,89.04000091552734,90.08999633789062,88.88999938964844,88.91000366210938,88.91000366210938,0.0
1998-12-09,89.30000305175781,89.9800033569336,88.27999877929688,88.95999908447266,88.95999908447266,0.0
1998-12-10,89.11000061035156,90.48999786376953,88.77999877929688,90.47000122070312,90.47000122070312,0.0
1998-12-11,90.44000244140625,91.0999984741211,89.16999816894531,90.8499984741211,90.8499984741211,0.0
1998-12-14,90.87000274658203,92.23999786376953,89.91999816894531,90.43000030517578,90.43000030517578,0.0
1998-12-15,90.44000244140625,90.44000244140625,88.63999938964844,89.18000030517578,89.18000030517578,0.0
1998-12-16,89.18000030517578,93.3499984741211,89.18000030517578,92.94000244140625,92.94000244140625,0.0
1998-12-17,92.94000244140625,93.01000213623047,90.95999908447266,91.08000183105469,91.08000183105469,0.0
1998-12-18,91.05999755859375,91.58000183105469,90.16000366210938,90.55999755859375,90.55999755859375,0.0
1998-12-21,90.55999755859375,91.20999908447266,89.77999877929688,90.94000244140625,90.94000244140625,0.0
1998-12-22,90.91999816894531,92.38999938964844,90.88999938964844,91.66000366210938,91.66000366210938,0.0
1998-12-23,91.41000366210938,91.41000366210938,89.41000366210938,90.06999969482422,90.06999969482422,0.0
1998-12-24,90.06999969482422,90.41000366210938,89.70999908447266,90.41000366210938,90.41000366210938,0.0
1998-12-25,,,,,,
1998-12-28,90.41999816894531,90.58999633789062,88.51000213623047,89.79000091552734,89.79000091552734,0.0
1998-12-29,89.79000091552734,89.98999786376953,88.2300033569336,88.87000274658203,88.87000274658203,0.0
1998-12-30,88.91999816894531,89.44000244140625,87.5,89.44000244140625,89.44000244140625,0.0
1998-12-31,,,,,,
1999-01-01,,,,,,
1999-01-04,88.23999786376953,89.22000122070312,87.86000061035156,89.01000213623047,89.01000213623047,0.0
1999-01-05,89.01000213623047,92.75,88.75,92.62999725341797,92.62999725341797,0.0
1999-01-06,93.55000305175781,97.9800033569336,93.55000305175781,97.94000244140625,97.94000244140625,0.0
1999-01-07,99.83999633789062,108.23999786376953,99.83999633789062,106.93000030517578,106.93000030517578,0.0
1999-01-08,107.12999725341797,107.12999725341797,101.22000122070312,101.66000366210938,101.66000366210938,0.0
1999-01-11,102.2699966430664,102.9000015258789,100.55999755859375,101.23999786376953,101.23999786376953,0.0
1999-01-12,101.41999816894531,102.8499984741211,100.30000305175781,101.02999877929688,101.02999877929688,0.0
1999-01-13,101.0,101.0,94.98999786376953,96.11000061035156,96.11000061035156,0.0
1999-01-14,96.05000305175781,96.05000305175781,90.63999938964844,93.12999725341797,93.12999725341797,0.0
1999-01-15,92.63999938964844,92.63999938964844,90.37999725341797,91.43000030517578,91.43000030517578,0.0
1999-01-18,,,,,,
1999-01-19,,,,,,
1999-01-20,,,,,,
1999-01-21,,,,,,
1999-01-22,,,,,,
1999-01-25,91.43000030517578,91.7699966430664,84.6500015258789,85.94000244140625,85.94000244140625,0.0
1999-01-26,86.33999633789062,90.5199966430664,86.33999633789062,90.3499984741211,90.3499984741211,0.0
1999-01-27,90.97000122070312,93.56999969482422,90.97000122070312,93.56999969482422,93.56999969482422,0.0
1999-01-28,93.48999786376953,93.48999786376953,92.01000213623047,92.31999969482422,92.31999969482422,0.0
1999-01-29,92.4000015258789,94.66999816894531,92.4000015258789,93.72000122070312,93.72000122070312,0.0
1999-02-01,93.80000305175781,95.41000366210938,92.54000091552734,92.91999816894531,92.91999816894531,0.0
1999-02-02,92.8499984741211,92.94000244140625,91.0999984741211,91.79000091552734,91.79000091552734,0.0
1999-02-03,91.87000274658203,93.38999938964844,90.88999938964844,93.38999938964844,93.38999938964844,0.0
1999-02-04,93.38999938964844,94.51000213623047,92.12000274658203,92.95999908447266,92.95999908447266,0.0
1999-02-05,92.95999908447266,93.18000030517578,91.87999725341797,91.87999725341797,91.87999725341797,0.0
1999-02-08,91.95999908447266,92.41000366210938,89.26000213623047,90.44999694824219,90.44999694824219,0.0
1999-02-09,90.69000244140625,91.38999938964844,89.95999908447266,91.38999938964844,91.38999938964844,0.0
1999-02-10,91.62000274658203,91.62000274658203,89.88999938964844,90.2300033569336,90.2300033569336,0.0
1999-02-11,90.94000244140625,92.51000213623047,90.73999786376953,91.4800033569336,91.4800033569336,0.0
1999-02-12,91.4800033569336,92.63999938964844,89.66999816894531,90.87000274658203,90.87000274658203,0.0
1999-02-15,90.87000274658203,90.91000366210938,89.30000305175781,89.94999694824219,89.94999694824219,0.0
1999-02-16,89.94999694824219,90.51000213623047,89.80999755859375,90.51000213623047,90.51000213623047,0.0
1999-02-17,90.51000213623047,90.87999725341797,90.06999969482422,90.2699966430664,90.2699966430664,0.0
1999-02-18,90.2699966430664,91.88999938964844,89.98999786376953,91.88999938964844,91.88999938964844,0.0
1999-02-19,91.91999816894531,93.22000122070312,91.79000091552734,92.04000091552734,92.04000091552734,0.0
1999-02-22,92.12000274658203,92.30000305175781,90.51000213623047,90.80000305175781,90.80000305175781,0.0
1999-02-23,91.26000213623047,91.91999816894531,89.69000244140625,90.52999877929688,90.52999877929688,0.0
1999-02-24,90.5199966430664,91.91000366210938,90.37000274658203,91.75,91.75,0.0
1999-02-25,91.75,91.75,89.98999786376953,90.63999938964844,90.63999938964844,0.0
1999-02-26,90.70999908447266,90.70999908447266,89.37999725341797,90.18000030517578,90.18000030517578,0.0
1999-03-01,90.16000366210938,90.45999908447266,89.68000030517578,90.3499984741211,90.3499984741211,0.0
1999-03-02,90.51000213623047,90.86000061035156,89.77999877929688,90.12999725341797,90.12999725341797,0.0
1999-03-03,90.23999786376953,91.44000244140625,89.7699966430664,90.4800033569336,90.4800033569336,0.0
1999-03-04,90.66999816894531,90.77999877929688,89.79000091552734,90.11000061035156,90.11000061035156,0.0
1999-03-05,90.3499984741211,90.47000122070312,87.91999816894531,88.4800033569336,88.4800033569336,0.0
1999-03-08,88.56999969482422,89.33000183105469,86.83000183105469,87.48999786376953,87.48999786376953,0.0
1999-03-09,87.56999969482422,87.68000030517578,85.83999633789062,86.16999816894531,86.16999816894531,0.0
1999-03-10,86.2300033569336,86.30999755859375,83.73999786376953,84.5999984741211,84.5999984741211,0.0
1999-03-11,84.68000030517578,86.0,84.0199966430664,86.0,86.0,0.0
1999-03-12,85.93000030517578,86.12999725341797,85.05000305175781,85.41999816894531,85.41999816894531,0.0
1999-03-15,84.93000030517578,85.88999938964844,84.16000366210938,84.51000213623047,84.51000213623047,0.0
1999-03-16,85.08000183105469,86.61000061035156,84.44999694824219,86.61000061035156,86.61000061035156,0.0
1999-03-17,86.55000305175781,88.76000213623047,86.55000305175781,88.76000213623047,88.76000213623047,0.0
1999-03-18,,,,,,
1999-03-19,89.47000122070312,90.55000305175781,89.47000122070312,90.55000305175781,90.55000305175781,0.0
1999-03-22,90.55000305175781,90.55000305175781,89.52999877929688,90.1500015258789,90.1500015258789,0.0
1999-03-23,90.08000183105469,91.0199966430664,89.26000213623047,91.0199966430664,91.0199966430664,0.0
1999-03-24,90.9800033569336,90.9800033569336,89.6500015258789,90.13999938964844,90.13999938964844,0.0
1999-03-25,90.06999969482422,91.30999755859375,89.77999877929688,91.30999755859375,91.30999755859375,0.0
1999-03-26,91.37000274658203,92.05000305175781,90.2699966430664,90.5999984741211,90.5999984741211,0.0
1999-03-29,90.5999984741211,90.5999984741211,89.7300033569336,90.54000091552734,90.54000091552734,0.0
1999-03-30,90.66999816894531,91.02999877929688,90.3499984741211,90.68000030517578,90.68000030517578,0.0
1999-03-31,,,,,,
1999-04-01,90.68000030517578,91.80999755859375,90.2699966430664,91.0199966430664,91.0199966430664,0.0
1999-04-02,,,,,,
1999-04-05,91.0199966430664,91.36000061035156,90.69999694824219,91.22000122070312,91.22000122070312,0.0
1999-04-06,91.22000122070312,91.25,90.81999969482422,91.16000366210938,91.16000366210938,0.0
1999-04-07,91.16000366210938,91.9000015258789,91.08999633789062,91.3499984741211,91.3499984741211,0.0
1999-04-08,91.36000061035156,92.6500015258789,91.36000061035156,92.6500015258789,92.6500015258789,0.0
1999-04-09,92.6500015258789,98.41000366210938,92.6500015258789,98.41000366210938,98.41000366210938,0.0
1999-04-12,98.41000366210938,100.55999755859375,98.38999938964844,98.47000122070312,98.47000122070312,0.0
1999-04-13,98.47000122070312,102.45999908447266,98.47000122070312,101.43000030517578,101.43000030517578,0.0
1999-04-14,101.5199966430664,102.0,99.94000244140625,101.83999633789062,101.83999633789062,0.0
1999-04-15,101.88999938964844,105.27999877929688,101.44999694824219,104.97000122070312,104.97000122070312,0.0
1999-04-16,104.97000122070312,115.27999877929688,104.97000122070312,113.38999938964844,113.38999938964844,0.0
1999-04-19,113.58999633789062,126.87000274658203,113.58999633789062,121.33999633789062,121.33999633789062,0.0
1999-04-20,121.30000305175781,121.30000305175781,112.94000244140625,115.31999969482422,115.31999969482422,0.0
1999-04-21,115.31999969482422,117.81999969482422,113.06999969482422,113.80000305175781,113.80000305175781,0.0
1999-04-22,113.80999755859375,115.9800033569336,112.27999877929688,112.83999633789062,112.83999633789062,0.0
1999-04-23,113.1500015258789,114.13999938964844,111.18000030517578,111.18000030517578,111.18000030517578,0.0
1999-04-26,111.18000030517578,112.22000122070312,110.08999633789062,110.4800033569336,110.4800033569336,0.0
1999-04-27,110.54000091552734,110.69999694824219,109.91000366210938,110.55000305175781,110.55000305175781,0.0
1999-04-28,110.6500015258789,114.62000274658203,110.6500015258789,113.5999984741211,113.5999984741211,0.0
1999-04-29,113.80999755859375,117.58000183105469,113.68000030517578,116.2300033569336,116.2300033569336,0.0
1999-04-30,116.2300033569336,120.0999984741211,116.2300033569336,117.0199966430664,117.0199966430664,0.0
1999-05-03,117.05999755859375,123.9800033569336,117.05999755859375,123.9800033569336,123.9800033569336,0.0
1999-05-04,126.11000061035156,133.6699981689453,126.11000061035156,130.5399932861328,130.5399932861328,0.0
1999-05-05,130.55999755859375,134.22000122070312,129.44000244140625,133.32000732421875,133.32000732421875,0.0
1999-05-06,133.57000732421875,140.14999389648438,133.57000732421875,137.02999877929688,137.02999877929688,0.0
1999-05-07,138.5399932861328,138.77000427246094,134.19000244140625,136.32000732421875,136.32000732421875,0.0
1999-05-10,136.2899932861328,138.22000122070312,135.02999877929688,136.74000549316406,136.74000549316406,0.0
1999-05-11,136.67999267578125,137.5500030517578,135.3000030517578,136.00999450683594,136.00999450683594,0.0
1999-05-12,136.0800018310547,136.22000122070312,132.50999450683594,135.64999389648438,135.64999389648438,0.0
1999-05-13,,,,,,
1999-05-14,135.72999572753906,141.05999755859375,135.72999572753906,139.14999389648438,139.14999389648438,0.0
1999-05-17,139.14999389648438,139.38999938964844,136.97000122070312,139.0500030517578,139.0500030517578,0.0
1999-05-18,138.97999572753906,139.11000061035156,135.5500030517578,135.91000366210938,135.91000366210938,0.0
1999-05-19,135.91000366210938,140.05999755859375,135.3800048828125,140.05999755859375,140.05999755859375,0.0
1999-05-20,140.05999755859375,144.07000732421875,138.35000610351562,139.9499969482422,139.9499969482422,0.0
1999-05-21,139.9499969482422,140.22999572753906,138.4600067138672,138.77999877929688,138.77999877929688,0.0
1999-05-24,138.77999877929688,144.6999969482422,138.69000244140625,143.97000122070312,143.97000122070312,0.0
1999-05-25,143.91000366210938,146.3300018310547,143.77999877929688,145.05999755859375,145.05999755859375,0.0
1999-05-26,145.05999755859375,145.08999633789062,140.75999450683594,140.7899932861328,140.7899932861328,0.0
1999-05-27,140.8699951171875,142.69000244140625,139.32000732421875,139.49000549316406,139.49000549316406,0.0
1999-05-28,139.42999267578125,139.4499969482422,134.0399932861328,134.52000427246094,134.52000427246094,0.0
1999-05-31,134.52000427246094,137.02999877929688,134.47999572753906,135.47000122070312,135.47000122070312,0.0
1999-06-01,135.47000122070312,135.9199981689453,134.25999450683594,135.11000061035156,135.11000061035156,0.0
1999-06-02,135.1699981689453,135.52000427246094,132.77999877929688,133.49000549316406,133.49000549316406,0.0
1999-06-03,133.49000549316406,136.4499969482422,131.77999877929688,136.4499969482422,136.4499969482422,0.0
1999-06-04,136.60000610351562,143.6699981689453,136.60000610351562,143.6699981689453,143.6699981689453,0.0
1999-06-07,,,,,,
1999-06-08,143.77999877929688,167.10000610351562,143.77999877929688,162.6999969482422,162.6999969482422,0.0
1999-06-09,162.61000061035156,163.41000366210938,159.2100067138672,159.72999572753906,159.72999572753906,0.0
1999-06-10,159.5399932861328,159.5399932861328,153.0800018310547,155.07000732421875,155.07000732421875,0.0
1999-06-11,154.38999938964844,156.05999755859375,151.49000549316406,154.35000610351562,154.35000610351562,0.0
1999-06-14,154.60000610351562,158.82000732421875,154.60000610351562,155.91000366210938,155.91000366210938,0.0
1999-06-15,156.08999633789062,157.57000732421875,153.05999755859375,153.05999755859375,153.05999755859375,0.0
1999-06-16,152.97999572753906,154.97999572753906,150.5800018310547,150.9199981689453,150.9199981689453,0.0
1999-06-17,150.9499969482422,156.22000122070312,150.9499969482422,155.5399932861328,155.5399932861328,0.0
1999-06-18,155.6199951171875,162.5,155.57000732421875,162.42999267578125,162.42999267578125,0.0
1999-06-21,162.42999267578125,164.94000244140625,162.42999267578125,164.42999267578125,164.42999267578125,0.0
1999-06-22,164.42999267578125,165.05999755859375,161.85000610351562,162.17999267578125,162.17999267578125,0.0
1999-06-23,162.17999267578125,162.2100067138672,156.7100067138672,157.39999389648438,157.39999389648438,0.0
1999-06-24,157.4499969482422,157.8800048828125,150.55999755859375,151.0800018310547,151.0800018310547,0.0
1999-06-25,151.1199951171875,151.1199951171875,148.19000244140625,149.1699981689453,149.1699981689453,0.0
1999-06-28,149.11000061035156,151.6699981689453,147.49000549316406,148.41000366210938,148.41000366210938,0.0
1999-06-29,148.42999267578125,152.02000427246094,148.42999267578125,150.39999389648438,150.39999389648438,0.0
1999-06-30,150.52000427246094,152.88999938964844,145.83999633789062,146.1300048828125,146.1300048828125,0.0
1999-07-01,147.7899932861328,150.97000122070312,147.52000427246094,149.72999572753906,149.72999572753906,0.0
1999-07-02,149.7100067138672,151.0399932861328,149.00999450683594,150.5500030517578,150.5500030517578,0.0
1999-07-05,150.47000122070312,152.97999572753906,148.22999572753906,150.67999267578125,150.67999267578125,0.0
1999-07-06,150.75,154.8699951171875,149.77000427246094,153.38999938964844,153.38999938964844,0.0
1999-07-07,153.3800048828125,155.58999633789062,149.19000244140625,149.6199951171875,149.6199951171875,0.0
1999-07-08,149.52999877929688,150.11000061035156,147.27000427246094,148.17999267578125,148.17999267578125,0.0
1999-07-09,148.17999267578125,149.1300048828125,146.47000122070312,147.07000732421875,147.07000732421875,0.0
1999-07-12,147.07000732421875,150.72999572753906,147.07000732421875,148.83999633789062,148.83999633789062,0.0
1999-07-13,148.86000061035156,149.24000549316406,146.7100067138672,147.08999633789062,147.08999633789062,0.0
1999-07-14,147.08999633789062,149.27999877929688,145.89999389648438,149.02999877929688,149.02999877929688,0.0
1999-07-15,149.02999877929688,149.6699981689453,147.8000030517578,148.02000427246094,148.02000427246094,0.0
1999-07-16,148.0800018310547,149.1300048828125,147.1300048828125,148.00999450683594,148.00999450683594,0.0
1999-07-19,148.02999877929688,149.38999938964844,145.14999389648438,146.47000122070312,146.47000122070312,0.0
1999-07-20,146.47000122070312,146.55999755859375,143.80999755859375,144.35000610351562,144.35000610351562,0.0
1999-07-21,144.3000030517578,144.3000030517578,140.77999877929688,141.7899932861328,141.7899932861328,0.0
1999-07-22,141.7899932861328,142.74000549316406,141.25,142.0399932861328,142.0399932861328,0.0
1999-07-23,142.0,142.0,137.24000549316406,138.0399932861328,138.0399932861328,0.0
1999-07-26,137.97000122070312,137.97000122070312,128.2100067138672,130.13999938964844,130.13999938964844,0.0
1999-07-27,130.13999938964844,130.13999938964844,123.2699966430664,124.91000366210938,124.91000366210938,0.0
1999-07-28,125.63999938964844,130.9600067138672,125.63999938964844,130.9600067138672,130.9600067138672,0.0
1999-07-29,130.9600067138672,136.63999938964844,130.9600067138672,135.42999267578125,135.42999267578125,0.0
1999-07-30,135.67999267578125,135.67999267578125,130.00999450683594,130.41000366210938,130.41000366210938,0.0
1999-08-02,130.47999572753906,132.07000732421875,128.83999633789062,130.44000244140625,130.44000244140625,0.0
1999-08-03,130.47000122070312,136.3800048828125,130.47000122070312,136.3800048828125,136.3800048828125,0.0
1999-08-04,136.9600067138672,137.44000244140625,134.1999969482422,135.3800048828125,135.3800048828125,0.0
1999-08-05,135.32000732421875,135.32000732421875,132.17999267578125,133.33999633789062,133.33999633789062,0.0
1999-08-06,133.27999877929688,135.3300018310547,131.8000030517578,133.5500030517578,133.5500030517578,0.0
1999-08-09,133.4199981689453,133.44000244140625,129.22000122070312,130.3699951171875,130.3699951171875,0.0
1999-08-10,130.27999877929688,130.27999877929688,123.05999755859375,126.33999633789062,126.33999633789062,0.0
1999-08-11,126.30999755859375,126.33000183105469,120.97000122070312,121.80000305175781,121.80000305175781,0.0
1999-08-12,121.80000305175781,124.76000213623047,121.80000305175781,124.55999755859375,124.55999755859375,0.0
1999-08-13,124.55999755859375,125.27999877929688,121.91000366210938,122.79000091552734,122.79000091552734,0.0
1999-08-16,122.98999786376953,125.70999908447266,122.95999908447266,123.37999725341797,123.37999725341797,0.0
1999-08-17,,,,,,
1999-08-18,123.16000366210938,123.30000305175781,121.41999816894531,122.97000122070312,122.97000122070312,0.0
1999-08-19,122.97000122070312,127.91000366210938,122.47000122070312,127.88999938964844,127.88999938964844,0.0
1999-08-20,128.27000427246094,128.27000427246094,125.95999908447266,126.44999694824219,126.44999694824219,0.0
1999-08-23,126.44999694824219,129.14999389648438,126.44999694824219,129.14999389648438,129.14999389648438,0.0
1999-08-24,129.5,132.3800048828125,128.8699951171875,129.6699981689453,129.6699981689453,0.0
1999-08-25,129.64999389648438,130.22999572753906,128.3699951171875,129.35000610351562,129.35000610351562,0.0
1999-08-26,129.4600067138672,129.49000549316406,127.33000183105469,128.47000122070312,128.47000122070312,0.0
1999-08-27,127.95999908447266,127.95999908447266,125.22000122070312,126.12000274658203,126.12000274658203,0.0
1999-08-30,126.04000091552734,126.51000213623047,123.9800033569336,124.51000213623047,124.51000213623047,0.0
1999-08-31,124.44999694824219,124.9800033569336,122.45999908447266,124.18000030517578,124.18000030517578,0.0
1999-09-01,124.18000030517578,126.16999816894531,124.08000183105469,125.29000091552734,125.29000091552734,0.0
1999-09-02,125.08000183105469,125.3499984741211,123.88999938964844,124.66000366210938,124.66000366210938,0.0
1999-09-03,124.68000030517578,124.68000030517578,121.5199966430664,122.80000305175781,122.80000305175781,0.0
1999-09-06,122.87000274658203,123.70999908447266,116.47000122070312,116.83000183105469,116.83000183105469,0.0
1999-09-07,116.77999877929688,119.19000244140625,113.80000305175781,118.79000091552734,118.79000091552734,0.0
1999-09-08,118.55000305175781,118.55999755859375,111.04000091552734,112.58000183105469,112.58000183105469,0.0
1999-09-09,112.12999725341797,117.13999938964844,108.22000122070312,117.13999938964844,117.13999938964844,0.0
1999-09-10,118.27999877929688,123.6500015258789,118.27999877929688,123.5199966430664,123.5199966430664,0.0
1999-09-13,124.26000213623047,127.0,123.8499984741211,124.54000091552734,124.54000091552734,0.0
1999-09-14,124.45999908447266,124.45999908447266,121.94999694824219,122.62000274658203,122.62000274658203,0.0
1999-09-15,122.62000274658203,122.62000274658203,118.05000305175781,119.22000122070312,119.22000122070312,0.0
1999-09-16,119.08000183105469,119.63999938964844,116.55000305175781,119.5199966430664,119.5199966430664,0.0
1999-09-17,119.47000122070312,119.77999877929688,118.33999633789062,119.04000091552734,119.04000091552734,0.0
1999-09-20,118.95999908447266,119.33000183105469,117.68000030517578,118.33999633789062,118.33999633789062,0.0
1999-09-21,118.33999633789062,119.43000030517578,118.11000061035156,119.43000030517578,119.43000030517578,0.0
1999-09-22,119.37000274658203,119.5999984741211,118.1500015258789,119.04000091552734,119.04000091552734,0.0
1999-09-23,119.04000091552734,119.04000091552734,113.94000244140625,114.68000030517578,114.68000030517578,0.0
1999-09-24,114.08999633789062,114.08999633789062,108.80000305175781,112.20999908447266,112.20999908447266,0.0
1999-09-27,112.5999984741211,113.97000122070312,110.30000305175781,110.86000061035156,110.86000061035156,0.0
1999-09-28,111.02999877929688,114.56999969482422,111.02999877929688,114.56999969482422,114.56999969482422,0.0
1999-09-29,114.56999969482422,114.56999969482422,113.05000305175781,113.76000213623047,113.76000213623047,0.0
1999-09-30,113.70999908447266,119.01000213623047,113.70999908447266,119.01000213623047,119.01000213623047,0.0
1999-10-01,119.12000274658203,123.91999816894531,119.12000274658203,122.88999938964844,122.88999938964844,0.0
1999-10-04,124.20999908447266,126.16999816894531,119.94999694824219,120.66000366210938,120.66000366210938,0.0
1999-10-05,120.68000030517578,123.27999877929688,120.68000030517578,123.27999877929688,123.27999877929688,0.0
1999-10-06,123.4000015258789,129.5,123.31999969482422,128.4499969482422,128.4499969482422,0.0
1999-10-07,128.58999633789062,130.9199981689453,126.8499984741211,127.66999816894531,127.66999816894531,0.0
1999-10-08,127.4800033569336,128.83999633789062,125.48999786376953,128.83999633789062,128.83999633789062,0.0
1999-10-11,128.72999572753906,128.72999572753906,127.66000366210938,128.07000732421875,128.07000732421875,0.0
1999-10-12,128.0,128.0,123.6500015258789,124.94999694824219,124.94999694824219,0.0
1999-10-13,124.83000183105469,125.2699966430664,120.87999725341797,125.08000183105469,125.08000183105469,0.0
1999-10-14,125.01000213623047,125.18000030517578,123.33000183105469,123.86000061035156,123.86000061035156,0.0
1999-10-15,123.86000061035156,123.9800033569336,121.69999694824219,123.7300033569336,123.7300033569336,0.0
1999-10-18,123.7300033569336,123.7300033569336,119.05000305175781,119.63999938964844,119.63999938964844,0.0
1999-10-19,119.83999633789062,127.1500015258789,119.83999633789062,126.20999908447266,126.20999908447266,0.0
1999-10-20,126.30999755859375,140.91000366210938,122.47000122070312,126.45999908447266,126.45999908447266,0.0
1999-10-21,126.37999725341797,136.4199981689453,126.37999725341797,133.8699951171875,133.8699951171875,0.0
1999-10-22,137.1300048828125,139.8699951171875,130.0500030517578,130.50999450683594,130.50999450683594,0.0
1999-10-25,130.50999450683594,132.41000366210938,127.45999908447266,128.72999572753906,128.72999572753906,0.0
1999-10-26,129.11000061035156,132.47999572753906,127.37000274658203,128.36000061035156,128.36000061035156,0.0
1999-10-27,128.27999877929688,128.27999877929688,123.8499984741211,124.12000274658203,124.12000274658203,0.0
1999-10-28,124.12000274658203,125.41999816894531,123.12000274658203,124.61000061035156,124.61000061035156,0.0
1999-10-29,125.29000091552734,128.60000610351562,125.29000091552734,128.60000610351562,128.60000610351562,0.0
1999-11-01,128.88999938964844,130.32000732421875,128.08999633789062,128.85000610351562,128.85000610351562,0.0
1999-11-02,128.85000610351562,129.24000549316406,127.86000061035156,128.63999938964844,128.63999938964844,0.0
1999-11-03,128.63999938964844,130.69000244140625,128.63999938964844,130.32000732421875,130.32000732421875,0.0
1999-11-04,130.1199951171875,133.89999389648438,130.1199951171875,133.5,133.5,0.0
1999-11-05,133.6699981689453,135.0399932861328,133.07000732421875,134.5800018310547,134.5800018310547,0.0
1999-11-08,134.5399932861328,135.74000549316406,134.3000030517578,134.7899932861328,134.7899932861328,0.0
1999-11-09,134.75999450683594,136.02999877929688,134.75999450683594,136.02999877929688,136.02999877929688,0.0
1999-11-10,135.75,136.24000549316406,134.72999572753906,135.47999572753906,135.47999572753906,0.0
1999-11-11,135.33999633789062,137.0500030517578,134.75999450683594,134.97999572753906,134.97999572753906,0.0
1999-11-12,135.0500030517578,135.42999267578125,133.64999389648438,134.60000610351562,134.60000610351562,0.0
1999-11-15,134.60000610351562,136.17999267578125,134.16000366210938,134.6699981689453,134.6699981689453,0.0
1999-11-16,134.69000244140625,135.86000061035156,134.58999633789062,135.3800048828125,135.3800048828125,0.0
1999-11-17,135.5399932861328,135.72999572753906,134.08999633789062,134.82000732421875,134.82000732421875,0.0
1999-11-18,134.13999938964844,134.13999938964844,132.3000030517578,132.74000549316406,132.74000549316406,0.0
1999-11-19,132.7899932861328,134.02999877929688,130.6999969482422,131.50999450683594,131.50999450683594,0.0
1999-11-22,131.50999450683594,131.6199951171875,129.08999633789062,130.4499969482422,130.4499969482422,0.0
1999-11-23,130.4499969482422,130.4499969482422,127.63999938964844,128.5,128.5,0.0
1999-11-24,128.16000366210938,128.16000366210938,123.16000366210938,124.0199966430664,124.0199966430664,0.0
1999-11-25,124.0199966430664,124.0199966430664,120.33000183105469,121.98999786376953,121.98999786376953,0.0
1999-11-26,121.94000244140625,124.61000061035156,121.88999938964844,124.27999877929688,124.27999877929688,0.0
1999-11-29,124.29000091552734,124.5,121.02999877929688,121.73999786376953,121.73999786376953,0.0
1999-11-30,121.77999877929688,122.0999984741211,119.33000183105469,122.0999984741211,122.0999984741211,0.0
1999-12-01,121.93000030517578,124.4000015258789,121.93000030517578,124.4000015258789,124.4000015258789,0.0
1999-12-02,124.80999755859375,125.76000213623047,123.87999725341797,125.25,125.25,0.0
1999-12-03,125.33000183105469,128.5399932861328,124.41000366210938,128.52000427246094,128.52000427246094,0.0
1999-12-06,128.97999572753906,132.11000061035156,128.80999755859375,131.6199951171875,131.6199951171875,0.0
1999-12-07,131.6199951171875,133.61000061035156,130.50999450683594,131.1699981689453,131.1699981689453,0.0
1999-12-08,131.0500030517578,131.32000732421875,130.07000732421875,131.25,131.25,0.0
1999-12-09,131.25,133.72999572753906,131.1199951171875,133.72999572753906,133.72999572753906,0.0
1999-12-10,134.13999938964844,135.47999572753906,133.2100067138672,133.55999755859375,133.55999755859375,0.0
1999-12-13,133.75,135.1199951171875,131.69000244140625,133.0399932861328,133.0399932861328,0.0
1999-12-14,133.1999969482422,137.07000732421875,133.16000366210938,137.07000732421875,137.07000732421875,0.0
1999-12-15,137.6300048828125,139.3800048828125,137.39999389648438,138.14999389648438,138.14999389648438,0.0
1999-12-16,138.24000549316406,138.5399932861328,135.82000732421875,136.5,136.5,0.0
1999-12-17,136.47000122070312,136.47000122070312,134.0399932861328,134.66000366210938,134.66000366210938,0.0
1999-12-20,134.38999938964844,136.47999572753906,133.49000549316406,136.47999572753906,136.47999572753906,0.0
1999-12-21,136.47999572753906,138.77000427246094,136.30999755859375,138.77000427246094,138.77000427246094,0.0
1999-12-22,138.85000610351562,140.00999450683594,138.39999389648438,139.1199951171875,139.1199951171875,0.0
1999-12-23,139.66000366210938,140.3800048828125,138.91000366210938,140.3800048828125,140.3800048828125,0.0
1999-12-24,,,,,,
1999-12-27,140.58999633789062,146.44000244140625,140.58999633789062,143.80999755859375,143.80999755859375,0.0
1999-12-28,144.2100067138672,144.58999633789062,142.1999969482422,142.9600067138672,142.9600067138672,0.0
1999-12-29,143.0800018310547,143.50999450683594,141.72999572753906,142.2100067138672,142.2100067138672,0.0
1999-12-30,142.2899932861328,143.47000122070312,142.0,142.8800048828125,142.8800048828125,0.0
1999-12-31,,,,,,
2000-01-03,,,,,,
2000-01-04,143.00999450683594,149.3000030517578,143.00999450683594,148.27999877929688,148.27999877929688,0.0
2000-01-05,146.85000610351562,146.8699951171875,141.92999267578125,142.6699981689453,142.6699981689453,0.0
2000-01-06,143.5800018310547,145.05999755859375,142.75999450683594,143.80999755859375,143.80999755859375,0.0
2000-01-07,,,,,,
2000-01-10,,,,,,
2000-01-11,144.77999877929688,147.49000549316406,144.0,144.77999877929688,144.77999877929688,0.0
2000-01-12,144.82000732421875,145.0399932861328,142.42999267578125,143.0,143.0,0.0
2000-01-13,143.1300048828125,144.6699981689453,142.1199951171875,143.0500030517578,143.0500030517578,0.0
2000-01-14,143.10000610351562,144.8300018310547,141.80999755859375,143.97999572753906,143.97999572753906,0.0
2000-01-17,144.13999938964844,148.1999969482422,144.13999938964844,147.86000061035156,147.86000061035156,0.0
2000-01-18,147.86000061035156,148.02000427246094,142.77999877929688,143.3699951171875,143.3699951171875,0.0
2000-01-19,143.39999389648438,143.39999389648438,135.5399932861328,136.44000244140625,136.44000244140625,0.0
2000-01-20,136.55999755859375,140.14999389648438,136.55999755859375,138.8800048828125,138.8800048828125,0.0
2000-01-21,138.9600067138672,139.08999633789062,137.2899932861328,137.8300018310547,137.8300018310547,0.0
2000-01-24,137.8300018310547,138.94000244140625,135.10000610351562,135.77000427246094,135.77000427246094,0.0
2000-01-25,135.63999938964844,135.63999938964844,132.97000122070312,134.02999877929688,134.02999877929688,0.0
2000-01-26,133.9499969482422,135.63999938964844,131.39999389648438,132.27999877929688,132.27999877929688,0.0
2000-01-27,132.35000610351562,134.0399932861328,129.58999633789062,132.85000610351562,132.85000610351562,0.0
2000-01-28,133.0399932861328,133.25999450683594,129.89999389648438,130.22999572753906,130.22999572753906,0.0
2000-01-31,130.1699981689453,130.52999877929688,127.80999755859375,130.52999877929688,130.52999877929688,0.0
2000-02-01,130.6699981689453,130.97999572753906,124.80999755859375,125.6500015258789,125.6500015258789,0.0
2000-02-02,125.69000244140625,127.02999877929688,122.45999908447266,122.81999969482422,122.81999969482422,0.0
2000-02-03,122.62000274658203,126.0,121.97000122070312,125.63999938964844,125.63999938964844,0.0
2000-02-04,125.63999938964844,130.86000061035156,125.63999938964844,130.86000061035156,130.86000061035156,0.0
2000-02-07,130.94000244140625,132.49000549316406,129.8300018310547,131.14999389648438,131.14999389648438,0.0
2000-02-08,131.60000610351562,131.9199981689453,128.69000244140625,129.22999572753906,129.22999572753906,0.0
2000-02-09,129.64999389648438,129.8800048828125,127.91999816894531,129.35000610351562,129.35000610351562,0.0
2000-02-10,129.1199951171875,131.5500030517578,128.72000122070312,130.63999938964844,130.63999938964844,0.0
2000-02-11,130.55999755859375,131.02999877929688,128.47000122070312,129.35000610351562,129.35000610351562,0.0
2000-02-14,129.17999267578125,130.10000610351562,128.67999267578125,128.91000366210938,128.91000366210938,0.0
2000-02-15,129.1999969482422,131.1699981689453,129.1999969482422,129.97000122070312,129.97000122070312,0.0
2000-02-16,130.07000732421875,130.07000732421875,125.79000091552734,126.30999755859375,126.30999755859375,0.0
2000-02-17,126.1500015258789,126.94999694824219,119.91999816894531,120.7699966430664,120.7699966430664,0.0
2000-02-18,120.73999786376953,122.66999816894531,115.0999984741211,120.87000274658203,120.87000274658203,0.0
2000-02-21,120.87000274658203,120.87000274658203,118.41000366210938,119.02999877929688,119.02999877929688,0.0
2000-02-22,119.05000305175781,119.94000244140625,115.73999786376953,116.44999694824219,116.44999694824219,0.0
2000-02-23,116.48999786376953,118.73999786376953,115.8499984741211,116.61000061035156,116.61000061035156,0.0
2000-02-24,116.66999816894531,117.31999969482422,113.4800033569336,114.27999877929688,114.27999877929688,0.0
2000-02-25,114.37000274658203,114.88999938964844,112.36000061035156,112.98999786376953,112.98999786376953,0.0
2000-02-28,112.87000274658203,116.2300033569336,112.56999969482422,115.2300033569336,115.2300033569336,0.0
2000-02-29,,,,,,
2000-03-01,115.58000183105469,116.70999908447266,111.80999755859375,112.6500015258789,112.6500015258789,0.0
2000-03-02,112.63999938964844,112.63999938964844,107.7300033569336,108.26000213623047,108.26000213623047,0.0
2000-03-03,108.48999786376953,109.04000091552734,103.73999786376953,109.04000091552734,109.04000091552734,0.0
2000-03-06,109.29000091552734,114.72000122070312,109.29000091552734,113.33999633789062,113.33999633789062,0.0
2000-03-07,113.11000061035156,113.1500015258789,110.69000244140625,112.98999786376953,112.98999786376953,0.0
2000-03-08,112.87000274658203,114.36000061035156,109.94999694824219,114.06999969482422,114.06999969482422,0.0
2000-03-09,114.23999786376953,119.37000274658203,114.23999786376953,118.18000030517578,118.18000030517578,0.0
2000-03-10,118.73999786376953,122.30999755859375,118.73999786376953,121.80999755859375,121.80999755859375,0.0
2000-03-13,121.80999755859375,122.80999755859375,118.7699966430664,119.55000305175781,119.55000305175781,0.0
2000-03-14,119.62999725341797,120.4000015258789,118.05999755859375,119.23999786376953,119.23999786376953,0.0
2000-03-15,119.18000030517578,119.8499984741211,117.5,119.12000274658203,119.12000274658203,0.0
2000-03-16,,,,,,
2000-03-17,119.48999786376953,122.18000030517578,119.48999786376953,120.2699966430664,120.2699966430664,0.0
2000-03-20,120.2699966430664,120.2699966430664,117.8499984741211,118.73999786376953,118.73999786376953,0.0
2000-03-21,118.70999908447266,118.7699966430664,116.56999969482422,117.55000305175781,117.55000305175781,0.0
2000-03-22,117.69000244140625,119.4000015258789,117.69000244140625,119.33999633789062,119.33999633789062,0.0
2000-03-23,119.33999633789062,120.91999816894531,118.19999694824219,118.88999938964844,118.88999938964844,0.0
2000-03-24,119.0,119.7699966430664,116.7300033569336,117.29000091552734,117.29000091552734,0.0
2000-03-27,117.36000061035156,118.06999969482422,116.86000061035156,118.06999969482422,118.06999969482422,0.0
2000-03-28,118.04000091552734,119.0,117.41000366210938,119.0,119.0,0.0
2000-03-29,118.9800033569336,119.79000091552734,118.4800033569336,119.58000183105469,119.58000183105469,0.0
2000-03-30,119.58000183105469,119.94000244140625,117.33999633789062,117.51000213623047,117.51000213623047,0.0
2000-03-31,,,,,,
2000-04-03,117.58000183105469,117.58000183105469,113.51000213623047,114.16000366210938,114.16000366210938,0.0
2000-04-04,,,,,,
2000-04-05,114.16000366210938,114.16000366210938,110.9800033569336,112.70999908447266,112.70999908447266,0.0
2000-04-06,,,,,,
2000-04-07,112.80999755859375,114.7699966430664,112.80999755859375,114.7699966430664,114.7699966430664,0.0
2000-04-10,114.8499984741211,114.88999938964844,113.68000030517578,114.22000122070312,114.22000122070312,0.0
2000-04-11,114.16000366210938,114.38999938964844,112.19999694824219,114.38999938964844,114.38999938964844,0.0
2000-04-12,114.43000030517578,114.43000030517578,111.80999755859375,112.91999816894531,112.91999816894531,0.0
2000-04-13,112.91999816894531,113.31999969482422,112.62999725341797,113.31999969482422,113.31999969482422,0.0
2000-04-14,113.31999969482422,113.36000061035156,110.93000030517578,111.6500015258789,111.6500015258789,0.0
2000-04-17,111.08999633789062,111.08999633789062,104.05000305175781,105.05999755859375,105.05999755859375,0.0
2000-04-18,105.23999786376953,106.94000244140625,104.56999969482422,105.04000091552734,105.04000091552734,0.0
2000-04-19,105.04000091552734,105.86000061035156,103.97000122070312,104.16999816894531,104.16999816894531,0.0
2000-04-20,104.16999816894531,104.16999816894531,102.76000213623047,103.77999877929688,103.77999877929688,0.0
2000-04-21,,,,,,
2000-04-24,103.75,105.8499984741211,103.75,105.8499984741211,105.8499984741211,0.0
2000-04-25,105.51000213623047,105.51000213623047,102.86000061035156,103.55000305175781,103.55000305175781,0.0
2000-04-26,103.45999908447266,105.62000274658203,101.95999908447266,104.98999786376953,104.98999786376953,0.0
2000-04-27,104.86000061035156,104.86000061035156,103.6500015258789,104.75,104.75,0.0
2000-04-28,104.75,105.41999816894531,103.75,105.16000366210938,105.16000366210938,0.0
2000-05-01,105.25,105.26000213623047,104.12000274658203,104.86000061035156,104.86000061035156,0.0
2000-05-02,104.86000061035156,106.41999816894531,104.6500015258789,106.2699966430664,106.2699966430664,0.0
2000-05-03,106.2699966430664,108.55999755859375,105.62999725341797,107.30999755859375,107.30999755859375,0.0
2000-05-04,107.30999755859375,108.55000305175781,106.7699966430664,108.16000366210938,108.16000366210938,0.0
2000-05-05,108.19000244140625,109.87999725341797,108.19000244140625,109.87999725341797,109.87999725341797,0.0
2000-05-08,109.80999755859375,112.16999816894531,109.80999755859375,110.93000030517578,110.93000030517578,0.0
2000-05-09,111.01000213623047,111.02999877929688,107.88999938964844,110.2300033569336,110.2300033569336,0.0
2000-05-10,110.2300033569336,110.51000213623047,109.41999816894531,110.1500015258789,110.1500015258789,0.0
2000-05-11,109.70999908447266,109.70999908447266,105.37000274658203,105.68000030517578,105.68000030517578,0.0
2000-05-12,105.73999786376953,106.54000091552734,102.80999755859375,105.22000122070312,105.22000122070312,0.0
2000-05-15,105.16999816894531,105.16999816894531,101.7300033569336,102.61000061035156,102.61000061035156,0.0
2000-05-16,102.44000244140625,102.58000183105469,97.55999755859375,97.98999786376953,97.98999786376953,0.0
2000-05-17,97.98999786376953,101.87000274658203,97.98999786376953,101.87000274658203,101.87000274658203,0.0
2000-05-18,,,,,,
2000-05-19,101.88999938964844,102.01000213623047,99.73999786376953,100.3499984741211,100.3499984741211,0.0
2000-05-22,99.87000274658203,99.87000274658203,97.62000274658203,98.31999969482422,98.31999969482422,0.0
2000-05-23,98.23999786376953,98.69999694824219,96.98999786376953,97.69999694824219,97.69999694824219,0.0
2000-05-24,97.62000274658203,97.62000274658203,96.23999786376953,97.25,97.25,0.0
2000-05-25,97.45999908447266,98.61000061035156,96.30000305175781,96.83000183105469,96.83000183105469,0.0
2000-05-26,96.52999877929688,96.52999877929688,93.36000061035156,94.97000122070312,94.97000122070312,0.0
2000-05-29,94.69000244140625,94.69000244140625,89.62999725341797,90.0199966430664,90.0199966430664,0.0
2000-05-30,90.0199966430664,91.98999786376953,85.55000305175781,91.98999786376953,91.98999786376953,0.0
2000-05-31,92.12999725341797,93.55000305175781,88.29000091552734,88.38999938964844,88.38999938964844,0.0
2000-06-01,,,,,,
2000-06-02,88.55000305175781,89.83000183105469,85.33999633789062,85.9800033569336,85.9800033569336,0.0
2000-06-05,86.4800033569336,89.01000213623047,86.4800033569336,88.80999755859375,88.80999755859375,0.0
2000-06-06,88.66000366210938,88.66000366210938,86.76000213623047,88.26000213623047,88.26000213623047,0.0
2000-06-07,88.01000213623047,90.16000366210938,86.77999877929688,90.16000366210938,90.16000366210938,0.0
2000-06-08,90.56999969482422,94.9000015258789,90.3499984741211,94.9000015258789,94.9000015258789,0.0
2000-06-09,95.08000183105469,96.7300033569336,93.4800033569336,95.08000183105469,95.08000183105469,0.0
2000-06-12,95.3499984741211,97.05999755859375,94.58000183105469,95.0199966430664,95.0199966430664,0.0
2000-06-13,95.0199966430664,95.0199966430664,92.22000122070312,92.5999984741211,92.5999984741211,0.0
2000-06-14,92.61000061035156,94.83000183105469,92.01000213623047,94.83000183105469,94.83000183105469,0.0
2000-06-15,,,,,,
2000-06-16,94.83000183105469,96.62000274658203,94.83000183105469,96.5999984741211,96.5999984741211,0.0
2000-06-19,96.5999984741211,97.9800033569336,96.02999877929688,97.44000244140625,97.44000244140625,0.0
2000-06-20,97.55000305175781,98.12999725341797,96.08999633789062,97.33999633789062,97.33999633789062,0.0
2000-06-21,97.30999755859375,98.69000244140625,96.20999908447266,98.56999969482422,98.56999969482422,0.0
2000-06-22,98.54000091552734,100.77999877929688,98.05000305175781,99.56999969482422,99.56999969482422,0.0
2000-06-23,99.62999725341797,99.80000305175781,98.30999755859375,99.80000305175781,99.80000305175781,0.0
2000-06-26,99.91000366210938,102.55999755859375,99.91000366210938,100.80999755859375,100.80999755859375,0.0
2000-06-27,100.94999694824219,102.18000030517578,98.87999725341797,99.63999938964844,99.63999938964844,0.0
2000-06-28,99.68000030517578,100.56999969482422,99.5,100.56999969482422,100.56999969482422,0.0
2000-06-29,100.61000061035156,101.91000366210938,100.5999984741211,101.45999908447266,101.45999908447266,0.0
2000-06-30,101.31999969482422,101.73999786376953,100.33999633789062,101.73999786376953,101.73999786376953,0.0
2000-07-03,101.5999984741211,101.5999984741211,97.62000274658203,99.36000061035156,99.36000061035156,0.0
2000-07-04,99.36000061035156,101.19000244140625,97.12999725341797,101.11000061035156,101.11000061035156,0.0
2000-07-05,100.8499984741211,102.54000091552734,99.95999908447266,101.6500015258789,101.6500015258789,0.0
2000-07-06,101.62999725341797,102.9000015258789,101.55000305175781,102.12000274658203,102.12000274658203,0.0
2000-07-07,102.12000274658203,102.1500015258789,100.06999969482422,100.26000213623047,100.26000213623047,0.0
2000-07-10,100.2699966430664,100.9000015258789,99.87999725341797,100.72000122070312,100.72000122070312,0.0
2000-07-11,100.88999938964844,101.6500015258789,100.77999877929688,101.6500015258789,101.6500015258789,0.0
2000-07-12,101.6500015258789,102.04000091552734,100.94000244140625,101.05000305175781,101.05000305175781,0.0
2000-07-13,101.08000183105469,101.18000030517578,99.5999984741211,99.73999786376953,99.73999786376953,0.0
2000-07-14,99.75,100.18000030517578,98.9800033569336,99.51000213623047,99.51000213623047,0.0
2000-07-17,99.54000091552734,100.66000366210938,99.54000091552734,100.38999938964844,100.38999938964844,0.0
2000-07-18,100.41000366210938,100.62000274658203,99.95999908447266,100.62000274658203,100.62000274658203,0.0
2000-07-19,100.62999725341797,102.3499984741211,100.62999725341797,102.3499984741211,102.3499984741211,0.0
2000-07-20,102.3499984741211,103.4000015258789,101.23999786376953,102.36000061035156,102.36000061035156,0.0
2000-07-21,102.5199966430664,102.62000274658203,100.88999938964844,101.05999755859375,101.05999755859375,0.0
2000-07-24,101.05999755859375,101.80000305175781,100.37000274658203,100.52999877929688,100.52999877929688,0.0
2000-07-25,100.52999877929688,100.52999877929688,98.54000091552734,98.75,98.75,0.0
2000-07-26,98.7300033569336,98.7300033569336,97.75,98.19999694824219,98.19999694824219,0.0
2000-07-27,98.1500015258789,98.69000244140625,97.63999938964844,98.69000244140625,98.69000244140625,0.0
2000-07-28,98.68000030517578,98.87999725341797,98.31999969482422,98.54000091552734,98.54000091552734,0.0
2000-07-31,98.54000091552734,98.54000091552734,96.16000366210938,96.58999633789062,96.58999633789062,0.0
2000-08-01,96.58999633789062,97.81999969482422,95.48999786376953,96.06999969482422,96.06999969482422,0.0
2000-08-02,96.05999755859375,96.5199966430664,95.37999725341797,96.26000213623047,96.26000213623047,0.0
2000-08-03,96.2699966430664,97.76000213623047,96.2699966430664,96.83000183105469,96.83000183105469,0.0
2000-08-04,96.83000183105469,97.68000030517578,96.83000183105469,97.38999938964844,97.38999938964844,0.0
2000-08-07,97.38999938964844,97.44999694824219,96.31999969482422,96.48999786376953,96.48999786376953,0.0
2000-08-08,96.48999786376953,96.79000091552734,94.58999633789062,95.08999633789062,95.08999633789062,0.0
2000-08-09,95.0999984741211,95.45999908447266,94.12000274658203,94.45999908447266,94.45999908447266,0.0
2000-08-10,94.56999969482422,96.30999755859375,94.56999969482422,95.73999786376953,95.73999786376953,0.0
2000-08-11,96.4000015258789,100.12999725341797,96.19000244140625,100.12999725341797,100.12999725341797,0.0
2000-08-14,100.30999755859375,101.30000305175781,99.2699966430664,99.66999816894531,99.66999816894531,0.0
2000-08-15,99.69000244140625,99.87000274658203,98.69000244140625,98.80999755859375,98.80999755859375,0.0
2000-08-16,98.83000183105469,98.83000183105469,97.26000213623047,97.52999877929688,97.52999877929688,0.0
2000-08-17,,,,,,
2000-08-18,97.52999877929688,97.52999877929688,96.72000122070312,97.04000091552734,97.04000091552734,0.0
2000-08-21,97.02999877929688,98.01000213623047,96.56999969482422,97.22000122070312,97.22000122070312,0.0
2000-08-22,97.19999694824219,98.73999786376953,97.19999694824219,98.0,98.0,0.0
2000-08-23,98.04000091552734,98.73999786376953,97.68000030517578,98.69999694824219,98.69999694824219,0.0
2000-08-24,98.1500015258789,98.1500015258789,93.61000061035156,94.3499984741211,94.3499984741211,0.0
2000-08-25,94.3499984741211,95.29000091552734,94.3499984741211,95.29000091552734,95.29000091552734,0.0
2000-08-28,95.30000305175781,95.81999969482422,93.70999908447266,93.94000244140625,93.94000244140625,0.0
2000-08-29,93.87999725341797,93.87999725341797,91.26000213623047,91.4800033569336,91.4800033569336,0.0
2000-08-30,91.4800033569336,91.63999938964844,88.87000274658203,91.37000274658203,91.37000274658203,0.0
2000-08-31,91.37000274658203,91.68000030517578,89.55000305175781,90.3499984741211,90.3499984741211,0.0
2000-09-01,90.3499984741211,92.48999786376953,90.3499984741211,91.4000015258789,91.4000015258789,0.0
2000-09-04,91.43000030517578,92.87000274658203,91.43000030517578,92.79000091552734,92.79000091552734,0.0
2000-09-05,92.80000305175781,93.87999725341797,92.47000122070312,93.83000183105469,93.83000183105469,0.0
2000-09-06,93.8499984741211,94.01000213623047,92.8499984741211,93.11000061035156,93.11000061035156,0.0
2000-09-07,93.05999755859375,93.05999755859375,91.30999755859375,92.23999786376953,92.23999786376953,0.0
2000-09-08,92.30999755859375,92.41999816894531,91.62000274658203,91.83999633789062,91.83999633789062,0.0
2000-09-11,91.83999633789062,91.83999633789062,89.83000183105469,89.9800033569336,89.9800033569336,0.0
2000-09-12,89.91000366210938,89.91000366210938,86.93000030517578,87.31999969482422,87.31999969482422,0.0
2000-09-13,86.93000030517578,86.93000030517578,84.91999816894531,85.19000244140625,85.19000244140625,0.0
2000-09-14,,,,,,
2000-09-15,,,,,,
2000-09-18,84.83000183105469,84.83000183105469,77.01000213623047,77.63999938964844,77.63999938964844,0.0
2000-09-19,77.11000061035156,81.55999755859375,76.88999938964844,81.54000091552734,81.54000091552734,0.0
2000-09-20,81.63999938964844,82.4000015258789,79.94999694824219,80.0999984741211,80.0999984741211,0.0
2000-09-21,80.05999755859375,80.31999969482422,79.19999694824219,79.58000183105469,79.58000183105469,0.0
2000-09-22,79.48999786376953,79.48999786376953,76.79000091552734,77.37000274658203,77.37000274658203,0.0
2000-09-25,77.47000122070312,79.66999816894531,77.47000122070312,78.69000244140625,78.69000244140625,0.0
2000-09-26,78.61000061035156,79.30000305175781,77.98999786376953,79.30000305175781,79.30000305175781,0.0
2000-09-27,79.29000091552734,79.37999725341797,78.30999755859375,79.37999725341797,79.37999725341797,0.0
2000-09-28,79.37999725341797,80.38999938964844,78.61000061035156,80.38999938964844,80.38999938964844,0.0
2000-09-29,80.95999908447266,82.44000244140625,80.95999908447266,81.58999633789062,81.58999633789062,0.0
2000-10-02,81.52999877929688,84.0199966430664,81.5199966430664,84.0199966430664,84.0199966430664,0.0
2000-10-03,84.02999877929688,84.08999633789062,81.8499984741211,82.30000305175781,82.30000305175781,0.0
2000-10-04,82.29000091552734,82.29000091552734,79.05000305175781,79.91999816894531,79.91999816894531,0.0
2000-10-05,79.93000030517578,81.48999786376953,79.88999938964844,81.11000061035156,81.11000061035156,0.0
2000-10-06,81.11000061035156,81.1500015258789,80.54000091552734,80.63999938964844,80.63999938964844,0.0
2000-10-09,80.19000244140625,80.19000244140625,78.30000305175781,78.97000122070312,78.97000122070312,0.0
2000-10-10,78.91999816894531,78.91999816894531,77.5199966430664,78.37999725341797,78.37999725341797,0.0
2000-10-11,78.16000366210938,78.61000061035156,77.30000305175781,78.2300033569336,78.2300033569336,0.0
2000-10-12,78.12000274658203,78.77999877929688,77.27999877929688,77.36000061035156,77.36000061035156,0.0
2000-10-13,76.62999725341797,77.37000274658203,75.19000244140625,77.33000183105469,77.33000183105469,0.0
2000-10-16,77.5,79.41000366210938,77.5,78.48999786376953,78.48999786376953,0.0
2000-10-17,78.5999984741211,80.83999633789062,78.5999984741211,80.33999633789062,80.33999633789062,0.0
2000-10-18,80.52999877929688,81.20999908447266,79.94999694824219,80.16999816894531,80.16999816894531,0.0
2000-10-19,80.18000030517578,81.0999984741211,79.12999725341797,81.0999984741211,81.0999984741211,0.0
2000-10-20,82.2300033569336,83.30000305175781,80.25,80.58000183105469,80.58000183105469,0.0
2000-10-23,80.7300033569336,81.61000061035156,79.70999908447266,79.91000366210938,79.91000366210938,0.0
2000-10-24,79.77999877929688,80.3499984741211,79.61000061035156,80.19000244140625,80.19000244140625,0.0
2000-10-25,,,,,,
2000-10-26,80.04000091552734,80.04000091552734,78.55999755859375,79.11000061035156,79.11000061035156,0.0
2000-10-27,79.11000061035156,79.19000244140625,78.01000213623047,78.30999755859375,78.30999755859375,0.0
2000-10-30,78.29000091552734,78.29000091552734,76.02999877929688,76.5,76.5,0.0
2000-10-31,76.33000183105469,76.95999908447266,75.18000030517578,76.95999908447266,76.95999908447266,0.0
2000-11-01,77.38999938964844,78.47000122070312,77.37000274658203,77.83999633789062,77.83999633789062,0.0
2000-11-02,77.83999633789062,77.83999633789062,76.77999877929688,77.33000183105469,77.33000183105469,0.0
2000-11-03,77.68000030517578,77.98999786376953,77.04000091552734,77.5999984741211,77.5999984741211,0.0
2000-11-06,77.62999725341797,79.69999694824219,77.62999725341797,79.69999694824219,79.69999694824219,0.0
2000-11-07,79.73999786376953,81.43000030517578,79.73999786376953,81.43000030517578,81.43000030517578,0.0
2000-11-08,81.4000015258789,83.86000061035156,80.63999938964844,83.06999969482422,83.06999969482422,0.0
2000-11-09,82.9000015258789,83.66999816894531,81.63999938964844,82.19000244140625,82.19000244140625,0.0
2000-11-10,82.18000030517578,83.76000213623047,81.79000091552734,83.76000213623047,83.76000213623047,0.0
2000-11-13,83.72000122070312,83.9000015258789,82.30999755859375,83.26000213623047,83.26000213623047,0.0
2000-11-14,83.2699966430664,84.44000244140625,82.29000091552734,83.91999816894531,83.91999816894531,0.0
2000-11-15,84.20999908447266,84.88999938964844,81.81999969482422,81.94000244140625,81.94000244140625,0.0
2000-11-16,81.91999816894531,82.33000183105469,81.44999694824219,81.55000305175781,81.55000305175781,0.0
2000-11-17,81.56999969482422,82.68000030517578,81.56999969482422,82.51000213623047,82.51000213623047,0.0
2000-11-20,82.51000213623047,84.26000213623047,82.51000213623047,83.8499984741211,83.8499984741211,0.0
2000-11-21,83.86000061035156,84.31999969482422,83.16999816894531,83.44000244140625,83.44000244140625,0.0
2000-11-22,83.4000015258789,86.04000091552734,83.4000015258789,85.37999725341797,85.37999725341797,0.0
2000-11-23,85.4000015258789,86.58000183105469,84.91999816894531,85.98999786376953,85.98999786376953,0.0
2000-11-24,85.97000122070312,86.70999908447266,85.7300033569336,86.38999938964844,86.38999938964844,0.0
2000-11-27,86.41000366210938,86.86000061035156,84.93000030517578,85.58999633789062,85.58999633789062,0.0
2000-11-28,85.22000122070312,85.22000122070312,84.05000305175781,84.63999938964844,84.63999938964844,0.0
2000-11-29,84.45999908447266,84.45999908447266,83.62999725341797,84.37000274658203,84.37000274658203,0.0
2000-11-30,84.37000274658203,85.48999786376953,84.05000305175781,85.48999786376953,85.48999786376953,0.0
2000-12-01,85.19999694824219,85.19999694824219,84.4000015258789,84.58999633789062,84.58999633789062,0.0
2000-12-04,84.56999969482422,85.94999694824219,84.56999969482422,85.5,85.5,0.0
2000-12-05,85.43000030517578,85.61000061035156,84.88999938964844,85.61000061035156,85.61000061035156,0.0
2000-12-06,86.37000274658203,86.73999786376953,85.9000015258789,86.29000091552734,86.29000091552734,0.0
2000-12-07,86.05000305175781,87.12000274658203,85.45999908447266,87.12000274658203,87.12000274658203,0.0
2000-12-08,87.26000213623047,87.97000122070312,85.33999633789062,85.87999725341797,85.87999725341797,0.0
2000-12-11,85.97000122070312,85.97000122070312,82.55000305175781,83.22000122070312,83.22000122070312,0.0
2000-12-12,83.36000061035156,83.87999725341797,80.86000061035156,81.44000244140625,81.44000244140625,0.0
2000-12-13,81.44000244140625,82.93000030517578,81.23999786376953,82.80999755859375,82.80999755859375,0.0
2000-12-14,82.69000244140625,83.69000244140625,81.62000274658203,82.33999633789062,82.33999633789062,0.0
2000-12-15,82.0199966430664,83.62000274658203,81.72000122070312,83.5199966430664,83.5199966430664,0.0
2000-12-18,83.5199966430664,83.81999969482422,81.41999816894531,82.2300033569336,82.2300033569336,0.0
2000-12-19,82.2300033569336,82.9000015258789,81.97000122070312,82.51000213623047,82.51000213623047,0.0
2000-12-20,82.54000091552734,82.93000030517578,80.69000244140625,81.25,81.25,0.0
2000-12-21,81.12999725341797,81.44000244140625,80.36000061035156,81.30999755859375,81.30999755859375,0.0
2000-12-22,81.08000183105469,82.38999938964844,80.12000274658203,80.6500015258789,80.6500015258789,0.0
2000-12-25,,,,,,
2000-12-26,,,,,,
2000-12-27,,,,,,
2000-12-28,,,,,,
2000-12-29,,,,,,
2001-01-01,,,,,,
2001-01-02,80.61000061035156,80.61000061035156,79.05999755859375,79.75,79.75,0.0
2001-01-03,79.55999755859375,79.55999755859375,77.88999938964844,79.06999969482422,79.06999969482422,0.0
2001-01-04,79.51000213623047,80.38999938964844,79.19999694824219,80.38999938964844,80.38999938964844,0.0
2001-01-05,80.72000122070312,82.72000122070312,80.72000122070312,82.72000122070312,82.72000122070312,0.0
2001-01-08,82.55000305175781,82.55000305175781,81.25,82.06999969482422,82.06999969482422,0.0
2001-01-09,82.06999969482422,82.94000244140625,81.45999908447266,82.04000091552734,82.04000091552734,0.0
2001-01-10,82.04000091552734,82.83000183105469,81.94999694824219,82.63999938964844,82.63999938964844,0.0
2001-01-11,82.45999908447266,82.45999908447266,80.4000015258789,80.87000274658203,80.87000274658203,0.0
2001-01-12,80.69000244140625,81.08000183105469,79.66999816894531,80.33000183105469,80.33000183105469,0.0
2001-01-15,80.44000244140625,81.98999786376953,80.44000244140625,81.58000183105469,81.58000183105469,0.0
2001-01-16,81.58000183105469,82.69000244140625,81.58000183105469,82.58999633789062,82.58999633789062,0.0
2001-01-17,82.81999969482422,83.5999984741211,81.43000030517578,82.86000061035156,82.86000061035156,0.0
2001-01-18,83.25,83.7300033569336,82.61000061035156,83.08000183105469,83.08000183105469,0.0
2001-01-19,83.0999984741211,83.0999984741211,81.13999938964844,81.83000183105469,81.83000183105469,0.0
2001-01-22,82.13999938964844,83.55000305175781,82.13999938964844,83.55000305175781,83.55000305175781,0.0
2001-01-23,82.86000061035156,83.08999633789062,82.16999816894531,82.9000015258789,82.9000015258789,0.0
2001-01-24,82.83999633789062,83.26000213623047,82.38999938964844,83.26000213623047,83.26000213623047,0.0
2001-01-25,83.2699966430664,83.54000091552734,83.04000091552734,83.37000274658203,83.37000274658203,0.0
2001-01-26,83.37000274658203,83.37000274658203,82.48999786376953,83.0199966430664,83.0199966430664,0.0
2001-01-29,82.7699966430664,82.7699966430664,80.88999938964844,82.08000183105469,82.08000183105469,0.0
2001-01-30,82.08000183105469,82.79000091552734,82.08000183105469,82.73999786376953,82.73999786376953,0.0
2001-01-31,82.88999938964844,85.38999938964844,82.72000122070312,85.38999938964844,85.38999938964844,0.0
2001-02-01,85.58000183105469,87.06999969482422,84.72000122070312,86.76000213623047,86.76000213623047,0.0
2001-02-02,86.91000366210938,93.12000274658203,86.69000244140625,92.3499984741211,92.3499984741211,0.0
2001-02-05,95.05000305175781,97.36000061035156,93.6500015258789,94.5199966430664,94.5199966430664,0.0
2001-02-06,93.8499984741211,93.8499984741211,91.2699966430664,92.22000122070312,92.22000122070312,0.0
2001-02-07,92.0,92.0,89.2300033569336,90.88999938964844,90.88999938964844,0.0
2001-02-08,90.86000061035156,91.19999694824219,89.6500015258789,90.2300033569336,90.2300033569336,0.0
2001-02-09,90.19000244140625,90.19000244140625,85.41999816894531,86.80999755859375,86.80999755859375,0.0
2001-02-12,86.80999755859375,86.80999755859375,85.23999786376953,86.04000091552734,86.04000091552734,0.0
2001-02-13,86.04000091552734,87.25,85.88999938964844,86.38999938964844,86.38999938964844,0.0
2001-02-14,86.19000244140625,86.19000244140625,85.30000305175781,86.0,86.0,0.0
2001-02-15,87.30000305175781,91.02999877929688,87.30000305175781,90.62000274658203,90.62000274658203,0.0
2001-02-16,90.30000305175781,90.30999755859375,88.0199966430664,88.30999755859375,88.30999755859375,0.0
2001-02-19,87.86000061035156,89.37999725341797,87.70999908447266,88.91999816894531,88.91999816894531,0.0
2001-02-20,88.97000122070312,89.27999877929688,88.43000030517578,88.81999969482422,88.81999969482422,0.0
2001-02-21,88.95999908447266,91.37000274658203,88.95999908447266,90.62999725341797,90.62999725341797,0.0
2001-02-22,90.77999877929688,90.77999877929688,89.69000244140625,90.0199966430664,90.0199966430664,0.0
2001-02-23,89.69999694824219,90.4800033569336,89.41999816894531,90.30000305175781,90.30000305175781,0.0
2001-02-26,90.16000366210938,90.16000366210938,87.87999725341797,88.52999877929688,88.52999877929688,0.0
2001-02-27,88.52999877929688,89.06999969482422,87.5,88.43000030517578,88.43000030517578,0.0
2001-02-28,88.25,88.25,86.62999725341797,87.12999725341797,87.12999725341797,0.0
2001-03-01,86.6500015258789,86.6500015258789,85.5199966430664,86.08999633789062,86.08999633789062,0.0
2001-03-02,85.94999694824219,87.33999633789062,85.86000061035156,86.56999969482422,86.56999969482422,0.0
2001-03-05,,,,,,
2001-03-06,86.48999786376953,87.54000091552734,86.4800033569336,87.54000091552734,87.54000091552734,0.0
2001-03-07,87.5999984741211,88.30999755859375,86.63999938964844,86.94000244140625,86.94000244140625,0.0
2001-03-08,86.94000244140625,87.1500015258789,85.9000015258789,86.1500015258789,86.1500015258789,0.0
2001-03-09,86.11000061035156,86.11000061035156,82.80000305175781,83.12000274658203,83.12000274658203,0.0
2001-03-12,82.4800033569336,82.4800033569336,77.70999908447266,79.29000091552734,79.29000091552734,0.0
2001-03-13,77.9000015258789,78.05000305175781,75.62000274658203,76.11000061035156,76.11000061035156,0.0
2001-03-14,76.63999938964844,78.27999877929688,76.4800033569336,76.80000305175781,76.80000305175781,0.0
2001-03-15,75.94999694824219,76.36000061035156,74.87000274658203,76.2699966430664,76.2699966430664,0.0
2001-03-16,76.47000122070312,76.55000305175781,74.08000183105469,74.6500015258789,74.6500015258789,0.0
2001-03-19,74.1500015258789,74.1500015258789,70.97000122070312,71.62000274658203,71.62000274658203,0.0
2001-03-20,71.61000061035156,71.83999633789062,69.51000213623047,69.9800033569336,69.9800033569336,0.0
2001-03-21,69.66999816894531,72.38999938964844,67.7300033569336,72.38999938964844,72.38999938964844,0.0
2001-03-22,71.61000061035156,71.95999908447266,70.23999786376953,70.83999633789062,70.83999633789062,0.0
2001-03-23,70.51000213623047,72.87999725341797,70.51000213623047,72.80999755859375,72.80999755859375,0.0
2001-03-26,,,,,,
2001-03-27,72.8499984741211,74.30000305175781,71.97000122070312,72.30999755859375,72.30999755859375,0.0
2001-03-28,72.30999755859375,74.02999877929688,72.2300033569336,74.02999877929688,74.02999877929688,0.0
2001-03-29,73.73999786376953,75.70999908447266,73.19999694824219,75.70999908447266,75.70999908447266,0.0
2001-03-30,76.33999633789062,77.45999908447266,75.25,75.52999877929688,75.52999877929688,0.0
2001-04-02,75.52999877929688,75.58000183105469,73.77999877929688,73.88999938964844,73.88999938964844,0.0
2001-04-03,73.63999938964844,73.63999938964844,72.47000122070312,73.44000244140625,73.44000244140625,0.0
2001-04-04,73.04000091552734,73.04000091552734,71.5199966430664,72.13999938964844,72.13999938964844,0.0
2001-04-05,72.13999938964844,72.81999969482422,70.7300033569336,70.91999816894531,70.91999816894531,0.0
2001-04-06,71.38999938964844,72.45999908447266,71.38999938964844,71.62000274658203,71.62000274658203,0.0
2001-04-09,71.30999755859375,71.63999938964844,70.7300033569336,71.08000183105469,71.08000183105469,0.0
2001-04-10,71.08000183105469,72.9800033569336,71.08000183105469,72.77999877929688,72.77999877929688,0.0
2001-04-11,73.5199966430664,74.16000366210938,71.87000274658203,72.41999816894531,72.41999816894531,0.0
2001-04-12,72.56999969482422,72.93000030517578,72.0199966430664,72.3499984741211,72.3499984741211,0.0
2001-04-13,,,,,,
2001-04-16,72.33000183105469,72.33000183105469,71.23999786376953,71.58000183105469,71.58000183105469,0.0
2001-04-17,71.72000122070312,71.72000122070312,70.41999816894531,70.9000015258789,70.9000015258789,0.0
2001-04-18,70.94000244140625,71.0999984741211,69.7699966430664,70.27999877929688,70.27999877929688,0.0
2001-04-19,70.58999633789062,71.33999633789062,68.04000091552734,68.80000305175781,68.80000305175781,0.0
2001-04-20,68.5199966430664,68.5199966430664,66.16000366210938,67.27999877929688,67.27999877929688,0.0
2001-04-23,67.0999984741211,67.9800033569336,66.44999694824219,67.9800033569336,67.9800033569336,0.0
2001-04-24,68.05000305175781,68.48999786376953,67.61000061035156,68.31999969482422,68.31999969482422,0.0
2001-04-25,68.31999969482422,69.8499984741211,68.31999969482422,69.76000213623047,69.76000213623047,0.0
2001-04-26,69.52999877929688,69.52999877929688,68.7300033569336,69.19000244140625,69.19000244140625,0.0
2001-04-27,68.88999938964844,69.41000366210938,67.66999816894531,69.2699966430664,69.2699966430664,0.0
2001-04-30,69.29000091552734,71.11000061035156,68.88999938964844,71.11000061035156,71.11000061035156,0.0
2001-05-01,71.44999694824219,73.05999755859375,71.01000213623047,72.13999938964844,72.13999938964844,0.0
2001-05-02,72.30999755859375,73.08000183105469,71.9800033569336,72.11000061035156,72.11000061035156,0.0
2001-05-03,72.12000274658203,75.0999984741211,71.9800033569336,74.63999938964844,74.63999938964844,0.0
2001-05-04,74.6500015258789,75.9000015258789,74.2699966430664,75.41000366210938,75.41000366210938,0.0
2001-05-07,,,,,,
2001-05-08,75.5,75.91999816894531,74.33000183105469,74.76000213623047,74.76000213623047,0.0
2001-05-09,74.51000213623047,74.68000030517578,73.11000061035156,74.68000030517578,74.68000030517578,0.0
2001-05-10,74.69000244140625,75.16999816894531,73.37000274658203,73.83000183105469,73.83000183105469,0.0
2001-05-11,73.7300033569336,74.27999877929688,73.2699966430664,74.27999877929688,74.27999877929688,0.0
2001-05-14,74.30999755859375,74.43000030517578,73.54000091552734,73.66000366210938,73.66000366210938,0.0
2001-05-15,73.5,74.22000122070312,73.41999816894531,74.22000122070312,74.22000122070312,0.0
2001-05-16,74.27999877929688,75.7699966430664,74.2699966430664,75.62999725341797,75.62999725341797,0.0
2001-05-17,75.80999755859375,76.55999755859375,75.45999908447266,75.7300033569336,75.7300033569336,0.0
2001-05-18,75.79000091552734,75.80000305175781,75.16999816894531,75.80000305175781,75.80000305175781,0.0
2001-05-21,75.62000274658203,76.81999969482422,74.97000122070312,76.81999969482422,76.81999969482422,0.0
2001-05-22,76.83999633789062,77.30999755859375,76.12000274658203,76.56999969482422,76.56999969482422,0.0
2001-05-23,76.47000122070312,76.80999755859375,76.01000213623047,76.80999755859375,76.80999755859375,0.0
2001-05-24,,,,,,
2001-05-25,76.80999755859375,79.37999725341797,76.66000366210938,79.30000305175781,79.30000305175781,0.0
2001-05-28,79.83000183105469,80.55999755859375,78.6500015258789,80.04000091552734,80.04000091552734,0.0
2001-05-29,80.04000091552734,83.54000091552734,80.04000091552734,83.36000061035156,83.36000061035156,0.0
2001-05-30,83.41000366210938,85.37000274658203,82.5999984741211,84.05999755859375,84.05999755859375,0.0
2001-05-31,84.20999908447266,85.0999984741211,82.72000122070312,83.23999786376953,83.23999786376953,0.0
2001-06-01,83.19999694824219,84.05000305175781,80.29000091552734,81.0,81.0,0.0
2001-06-04,,,,,,
2001-06-05,80.55999755859375,81.13999938964844,78.55000305175781,81.13999938964844,81.13999938964844,0.0
2001-06-06,81.4800033569336,82.20999908447266,80.83000183105469,81.18000030517578,81.18000030517578,0.0
2001-06-07,80.97000122070312,81.68000030517578,80.45999908447266,81.18000030517578,81.18000030517578,0.0
2001-06-08,81.16000366210938,81.51000213623047,80.91999816894531,81.44000244140625,81.44000244140625,0.0
2001-06-11,81.44999694824219,82.83999633789062,81.1500015258789,82.83999633789062,82.83999633789062,0.0
2001-06-12,83.19000244140625,86.12000274658203,82.87999725341797,86.12000274658203,86.12000274658203,0.0
2001-06-13,86.33999633789062,86.63999938964844,85.41999816894531,85.80000305175781,85.80000305175781,0.0
2001-06-14,85.63999938964844,86.11000061035156,84.86000061035156,85.48999786376953,85.48999786376953,0.0
2001-06-15,85.30000305175781,85.83000183105469,84.97000122070312,85.83000183105469,85.83000183105469,0.0
2001-06-18,85.56999969482422,86.27999877929688,85.16000366210938,86.2300033569336,86.2300033569336,0.0
2001-06-19,86.22000122070312,87.51000213623047,85.91999816894531,86.63999938964844,86.63999938964844,0.0
2001-06-20,86.52999877929688,88.5999984741211,86.52999877929688,88.5999984741211,88.5999984741211,0.0
2001-06-21,88.72000122070312,89.3499984741211,87.41000366210938,89.3499984741211,89.3499984741211,0.0
2001-06-22,89.37000274658203,89.87000274658203,88.66999816894531,89.83000183105469,89.83000183105469,0.0
2001-06-25,89.83000183105469,90.36000061035156,88.58000183105469,88.86000061035156,88.86000061035156,0.0
2001-06-26,88.68000030517578,89.63999938964844,88.58000183105469,89.1500015258789,89.1500015258789,0.0
2001-06-27,89.16999816894531,89.18000030517578,88.1500015258789,88.7699966430664,88.7699966430664,0.0
2001-06-28,88.68000030517578,88.68000030517578,85.61000061035156,86.7699966430664,86.7699966430664,0.0
2001-06-29,86.7699966430664,89.33000183105469,86.43000030517578,89.33000183105469,89.33000183105469,0.0
2001-07-02,89.2300033569336,89.2300033569336,87.48999786376953,87.83999633789062,87.83999633789062,0.0
2001-07-03,87.83000183105469,88.4000015258789,86.7699966430664,86.97000122070312,86.97000122070312,0.0
2001-07-04,87.12000274658203,87.19999694824219,86.58000183105469,87.19999694824219,87.19999694824219,0.0
2001-07-05,87.16999816894531,87.88999938964844,86.87000274658203,87.73999786376953,87.73999786376953,0.0
2001-07-06,87.69999694824219,88.11000061035156,87.16000366210938,88.11000061035156,88.11000061035156,0.0
2001-07-09,87.8499984741211,88.69999694824219,87.41999816894531,88.69999694824219,88.69999694824219,0.0
2001-07-10,88.69999694824219,89.7300033569336,87.76000213623047,89.05000305175781,89.05000305175781,0.0
2001-07-11,88.97000122070312,89.76000213623047,88.55000305175781,89.6500015258789,89.6500015258789,0.0
2001-07-12,89.6500015258789,91.05000305175781,89.6500015258789,90.27999877929688,90.27999877929688,0.0
2001-07-13,90.31999969482422,92.29000091552734,90.31999969482422,91.66000366210938,91.66000366210938,0.0
2001-07-16,91.72000122070312,92.5999984741211,90.25,91.04000091552734,91.04000091552734,0.0
2001-07-17,91.04000091552734,91.76000213623047,90.08999633789062,91.72000122070312,91.72000122070312,0.0
2001-07-18,91.72000122070312,93.36000061035156,91.72000122070312,93.36000061035156,93.36000061035156,0.0
2001-07-19,93.37000274658203,96.20999908447266,93.3499984741211,95.8499984741211,95.8499984741211,0.0
2001-07-20,96.05000305175781,96.66000366210938,94.69999694824219,95.25,95.25,0.0
2001-07-23,95.97000122070312,100.16000366210938,95.97000122070312,97.5999984741211,97.5999984741211,0.0
2001-07-24,98.16999816894531,98.16999816894531,93.41000366210938,94.23999786376953,94.23999786376953,0.0
2001-07-25,93.88999938964844,93.88999938964844,90.68000030517578,91.29000091552734,91.29000091552734,0.0
2001-07-26,91.37999725341797,93.06999969482422,90.05999755859375,90.47000122070312,90.47000122070312,0.0
2001-07-27,90.48999786376953,91.51000213623047,89.45999908447266,91.51000213623047,91.51000213623047,0.0
2001-07-30,91.55000305175781,92.45999908447266,91.23999786376953,91.9000015258789,91.9000015258789,0.0
2001-07-31,91.80999755859375,91.80999755859375,89.5,90.47000122070312,90.47000122070312,0.0
2001-08-01,90.33000183105469,90.54000091552734,89.80000305175781,90.16999816894531,90.16999816894531,0.0
2001-08-02,90.19000244140625,90.2699966430664,88.05999755859375,88.54000091552734,88.54000091552734,0.0
2001-08-03,88.54000091552734,88.54000091552734,87.05999755859375,88.37999725341797,88.37999725341797,0.0
2001-08-06,88.37999725341797,88.37999725341797,86.55999755859375,87.20999908447266,87.20999908447266,0.0
2001-08-07,86.93000030517578,88.0999984741211,86.37000274658203,87.58999633789062,87.58999633789062,0.0
2001-08-08,87.44000244140625,90.36000061035156,87.33999633789062,90.36000061035156,90.36000061035156,0.0
2001-08-09,90.6500015258789,91.31999969482422,86.87999725341797,87.33000183105469,87.33000183105469,0.0
2001-08-10,87.33999633789062,88.94000244140625,87.33999633789062,88.83000183105469,88.83000183105469,0.0
2001-08-13,88.95999908447266,90.4800033569336,88.95999908447266,90.08000183105469,90.08000183105469,0.0
2001-08-14,90.43000030517578,90.93000030517578,89.44999694824219,90.12000274658203,90.12000274658203,0.0
2001-08-15,90.12000274658203,90.12999725341797,88.16000366210938,88.51000213623047,88.51000213623047,0.0
2001-08-16,88.36000061035156,88.6500015258789,87.54000091552734,88.29000091552734,88.29000091552734,0.0
2001-08-17,,,,,,
2001-08-20,88.29000091552734,89.31999969482422,87.9000015258789,89.05000305175781,89.05000305175781,0.0
2001-08-21,89.05999755859375,89.69999694824219,88.80000305175781,88.98999786376953,88.98999786376953,0.0
2001-08-22,89.1500015258789,90.22000122070312,89.1500015258789,90.22000122070312,90.22000122070312,0.0
2001-08-23,90.16999816894531,90.16999816894531,89.0,89.7699966430664,89.7699966430664,0.0
2001-08-24,89.7699966430664,90.38999938964844,89.4000015258789,90.33999633789062,90.33999633789062,0.0
2001-08-27,90.41000366210938,91.0199966430664,89.97000122070312,90.33999633789062,90.33999633789062,0.0
2001-08-28,90.30999755859375,90.79000091552734,89.91999816894531,90.47000122070312,90.47000122070312,0.0
2001-08-29,90.29000091552734,90.55000305175781,89.19999694824219,89.66000366210938,89.66000366210938,0.0
2001-08-30,89.5199966430664,89.5199966430664,88.0199966430664,88.86000061035156,88.86000061035156,0.0
2001-08-31,88.72000122070312,89.2300033569336,88.55999755859375,89.06999969482422,89.06999969482422,0.0
2001-09-03,89.05000305175781,89.12999725341797,88.05000305175781,88.54000091552734,88.54000091552734,0.0
2001-09-04,88.54000091552734,90.75,88.27999877929688,90.75,90.75,0.0
2001-09-05,90.76000213623047,91.86000061035156,90.16000366210938,91.20999908447266,91.20999908447266,0.0
2001-09-06,91.29000091552734,92.87000274658203,91.02999877929688,92.87000274658203,92.87000274658203,0.0
2001-09-07,92.73999786376953,93.04000091552734,91.38999938964844,91.69999694824219,91.69999694824219,0.0
2001-09-10,91.52999877929688,91.66000366210938,90.8499984741211,91.66000366210938,91.66000366210938,0.0
2001-09-11,91.80000305175781,92.0999984741211,91.06999969482422,92.02999877929688,92.02999877929688,0.0
2001-09-12,90.48999786376953,90.48999786376953,87.58000183105469,88.36000061035156,88.36000061035156,0.0
2001-09-13,88.81999969482422,89.37000274658203,88.30999755859375,89.08000183105469,89.08000183105469,0.0
2001-09-14,89.04000091552734,89.19999694824219,86.91999816894531,87.44999694824219,87.44999694824219,0.0
2001-09-17,86.69999694824219,86.69999694824219,81.88999938964844,82.87000274658203,82.87000274658203,0.0
2001-09-18,83.5199966430664,85.55000305175781,83.5199966430664,84.51000213623047,84.51000213623047,0.0
2001-09-19,84.55000305175781,86.75,84.54000091552734,86.6500015258789,86.6500015258789,0.0
2001-09-20,86.11000061035156,86.7300033569336,85.29000091552734,86.69999694824219,86.69999694824219,0.0
2001-09-21,86.5,86.5,84.44000244140625,84.72000122070312,84.72000122070312,0.0
2001-09-24,84.6500015258789,84.6500015258789,82.01000213623047,83.87999725341797,83.87999725341797,0.0
2001-09-25,84.52999877929688,85.4000015258789,83.19999694824219,83.55000305175781,83.55000305175781,0.0
2001-09-26,83.13999938964844,83.26000213623047,80.83999633789062,81.61000061035156,81.61000061035156,0.0
2001-09-27,81.66999816894531,81.66999816894531,79.86000061035156,80.08999633789062,80.08999633789062,0.0
2001-09-28,80.08999633789062,80.94000244140625,78.66000366210938,79.33999633789062,79.33999633789062,0.0
2001-10-01,79.44999694824219,80.20999908447266,77.8499984741211,78.63999938964844,78.63999938964844,0.0
2001-10-02,78.45999908447266,78.45999908447266,75.37000274658203,75.83000183105469,75.83000183105469,0.0
2001-10-03,75.83000183105469,75.88999938964844,71.9800033569336,74.54000091552734,74.54000091552734,0.0
2001-10-04,74.97000122070312,76.86000061035156,74.55999755859375,76.86000061035156,76.86000061035156,0.0
2001-10-05,76.94000244140625,77.37000274658203,76.06999969482422,77.11000061035156,77.11000061035156,0.0
2001-10-08,75.33000183105469,75.33000183105469,72.0,73.75,73.75,0.0
2001-10-09,73.7300033569336,74.9800033569336,73.66999816894531,74.4800033569336,74.4800033569336,0.0
2001-10-10,74.3499984741211,74.83000183105469,73.94000244140625,74.1500015258789,74.1500015258789,0.0
2001-10-11,74.5,75.3499984741211,74.5,74.79000091552734,74.79000091552734,0.0
2001-10-12,74.93000030517578,77.16999816894531,74.93000030517578,77.01000213623047,77.01000213623047,0.0
2001-10-15,,,,,,
2001-10-16,77.01000213623047,77.30000305175781,76.37999725341797,77.0,77.0,0.0
2001-10-17,77.0,77.45999908447266,76.30000305175781,77.45999908447266,77.45999908447266,0.0
2001-10-18,77.43000030517578,78.48999786376953,77.06999969482422,78.48999786376953,78.48999786376953,0.0
2001-10-19,78.3499984741211,79.12999725341797,78.18000030517578,78.88999938964844,78.88999938964844,0.0
2001-10-22,78.7699966430664,79.56999969482422,78.06999969482422,79.56999969482422,79.56999969482422,0.0
2001-10-23,79.77999877929688,80.3499984741211,79.41999816894531,79.51000213623047,79.51000213623047,0.0
2001-10-24,79.61000061035156,79.7699966430664,78.0199966430664,78.19999694824219,78.19999694824219,0.0
2001-10-25,78.13999938964844,79.54000091552734,78.04000091552734,79.54000091552734,79.54000091552734,0.0
2001-10-26,79.38999938964844,79.38999938964844,78.31999969482422,78.72000122070312,78.72000122070312,0.0
2001-10-29,78.80999755859375,79.12000274658203,77.1500015258789,77.75,77.75,0.0
2001-10-30,77.20999908447266,77.20999908447266,75.75,76.33000183105469,76.33000183105469,0.0
2001-10-31,76.2699966430664,78.0999984741211,76.05000305175781,77.87000274658203,77.87000274658203,0.0
2001-11-01,77.87000274658203,77.9800033569336,77.19000244140625,77.61000061035156,77.61000061035156,0.0
2001-11-02,77.61000061035156,77.70999908447266,76.47000122070312,77.13999938964844,77.13999938964844,0.0
2001-11-05,76.87999725341797,76.87999725341797,75.44000244140625,75.62999725341797,75.62999725341797,0.0
2001-11-06,75.73999786376953,76.1500015258789,75.08999633789062,75.63999938964844,75.63999938964844,0.0
2001-11-07,75.80999755859375,76.6500015258789,75.80999755859375,76.4000015258789,76.4000015258789,0.0
2001-11-08,76.3499984741211,77.66999816894531,76.26000213623047,77.66999816894531,77.66999816894531,0.0
2001-11-09,77.66999816894531,77.76000213623047,75.94000244140625,76.26000213623047,76.26000213623047,0.0
2001-11-12,76.20999908447266,76.2300033569336,74.47000122070312,75.01000213623047,75.01000213623047,0.0
2001-11-13,74.7699966430664,74.7699966430664,73.86000061035156,74.61000061035156,74.61000061035156,0.0
2001-11-14,74.81999969482422,75.79000091552734,74.81999969482422,75.36000061035156,75.36000061035156,0.0
2001-11-15,75.3499984741211,76.80000305175781,75.3499984741211,76.62000274658203,76.62000274658203,0.0
2001-11-16,76.75,76.93000030517578,76.45999908447266,76.80999755859375,76.80999755859375,0.0
2001-11-19,76.68000030517578,77.97000122070312,76.5,77.97000122070312,77.97000122070312,0.0
2001-11-20,78.19000244140625,78.91000366210938,77.13999938964844,77.41999816894531,77.41999816894531,0.0
2001-11-21,77.5,77.88999938964844,76.94999694824219,77.48999786376953,77.48999786376953,0.0
2001-11-22,77.48999786376953,77.48999786376953,76.87999725341797,77.08999633789062,77.08999633789062,0.0
2001-11-23,77.08999633789062,77.95999908447266,77.08999633789062,77.69999694824219,77.69999694824219,0.0
2001-11-26,77.83999633789062,78.16000366210938,76.83999633789062,77.30999755859375,77.30999755859375,0.0
2001-11-27,77.3499984741211,77.81999969482422,76.79000091552734,77.37000274658203,77.37000274658203,0.0
2001-11-28,77.37000274658203,78.20999908447266,77.06999969482422,77.97000122070312,77.97000122070312,0.0
2001-11-29,77.91999816894531,78.08000183105469,76.72000122070312,77.06999969482422,77.06999969482422,0.0
2001-11-30,77.01000213623047,77.1500015258789,76.23999786376953,77.05999755859375,77.05999755859375,0.0
2001-12-03,77.02999877929688,77.55000305175781,76.79000091552734,77.26000213623047,77.26000213623047,0.0
2001-12-04,77.22000122070312,77.33000183105469,76.19000244140625,76.61000061035156,76.61000061035156,0.0
2001-12-05,76.61000061035156,77.16999816894531,76.51000213623047,76.5999984741211,76.5999984741211,0.0
2001-12-06,76.97000122070312,77.2699966430664,76.4000015258789,76.88999938964844,76.88999938964844,0.0
2001-12-07,76.94999694824219,77.01000213623047,76.33999633789062,76.54000091552734,76.54000091552734,0.0
2001-12-10,76.54000091552734,76.76000213623047,75.12000274658203,75.70999908447266,75.70999908447266,0.0
2001-12-11,75.36000061035156,75.36000061035156,74.25,74.98999786376953,74.98999786376953,0.0
2001-12-12,74.98999786376953,75.51000213623047,74.8499984741211,75.31999969482422,75.31999969482422,0.0
2001-12-13,75.47000122070312,75.91999816894531,75.4000015258789,75.91999816894531,75.91999816894531,0.0
2001-12-14,,,,,,
2001-12-17,,,,,,
2001-12-18,,,,,,
2001-12-19,76.18000030517578,76.4800033569336,74.9800033569336,75.77999877929688,75.77999877929688,0.0
2001-12-20,75.91999816894531,76.55999755859375,75.62999725341797,76.55999755859375,76.55999755859375,0.0
2001-12-21,76.25,76.80000305175781,75.86000061035156,76.63999938964844,76.63999938964844,0.0
2001-12-24,,,,,,
2001-12-25,,,,,,
2001-12-26,76.63999938964844,76.66999816894531,76.22000122070312,76.44000244140625,76.44000244140625,0.0
2001-12-27,76.55000305175781,76.97000122070312,76.13999938964844,76.97000122070312,76.97000122070312,0.0
2001-12-28,76.9800033569336,80.05999755859375,76.69999694824219,80.05999755859375,80.05999755859375,0.0
2001-12-31,,,,,,
2002-01-01,,,,,,
2002-01-02,78.68000030517578,78.68000030517578,77.52999877929688,78.12000274658203,78.12000274658203,0.0
2002-01-03,78.12000274658203,78.12000274658203,76.69999694824219,77.5999984741211,77.5999984741211,0.0
2002-01-04,77.66999816894531,79.08000183105469,77.66999816894531,78.5999984741211,78.5999984741211,0.0
2002-01-07,78.7699966430664,79.91000366210938,78.58000183105469,79.91000366210938,79.91000366210938,0.0
2002-01-08,79.72000122070312,80.79000091552734,79.43000030517578,80.0,80.0,0.0
2002-01-09,80.0,81.16000366210938,79.91999816894531,81.12999725341797,81.12999725341797,0.0
2002-01-10,81.16999816894531,84.0199966430664,81.1500015258789,84.0199966430664,84.0199966430664,0.0
2002-01-11,84.5199966430664,88.23999786376953,84.5199966430664,86.69000244140625,86.69000244140625,0.0
2002-01-14,87.26000213623047,88.16000366210938,86.37000274658203,87.87999725341797,87.87999725341797,0.0
2002-01-15,88.0199966430664,89.61000061035156,88.0199966430664,89.27999877929688,89.27999877929688,0.0
2002-01-16,89.5,92.0199966430664,89.19999694824219,89.63999938964844,89.63999938964844,0.0
2002-01-17,89.37000274658203,89.87999725341797,88.05999755859375,89.87999725341797,89.87999725341797,0.0
2002-01-18,89.9000015258789,91.06999969482422,89.9000015258789,90.16999816894531,90.16999816894531,0.0
2002-01-21,90.19999694824219,90.87000274658203,89.95999908447266,90.1500015258789,90.1500015258789,0.0
2002-01-22,90.04000091552734,90.87999725341797,89.76000213623047,90.87999725341797,90.87999725341797,0.0
2002-01-23,91.02999877929688,92.27999877929688,90.8499984741211,92.18000030517578,92.18000030517578,0.0
2002-01-24,92.5,96.13999938964844,92.5,95.36000061035156,95.36000061035156,0.0
2002-01-25,95.56999969482422,97.5,95.56999969482422,97.2300033569336,97.2300033569336,0.0
2002-01-28,97.2300033569336,97.2300033569336,94.04000091552734,94.13999938964844,94.13999938964844,0.0
2002-01-29,93.97000122070312,96.11000061035156,93.97000122070312,95.58999633789062,95.58999633789062,0.0
2002-01-30,95.4800033569336,95.55000305175781,94.36000061035156,94.97000122070312,94.97000122070312,0.0
2002-01-31,94.98999786376953,97.05999755859375,94.98999786376953,96.94999694824219,96.94999694824219,0.0
2002-02-01,97.38999938964844,97.94000244140625,96.63999938964844,97.55999755859375,97.55999755859375,0.0
2002-02-04,97.44999694824219,97.44999694824219,96.27999877929688,96.81999969482422,96.81999969482422,0.0
2002-02-05,96.81999969482422,97.47000122070312,96.19999694824219,96.58999633789062,96.58999633789062,0.0
2002-02-06,96.70999908447266,97.08000183105469,94.22000122070312,95.30000305175781,95.30000305175781,0.0
2002-02-07,95.33000183105469,95.33000183105469,91.3499984741211,91.94999694824219,91.94999694824219,0.0
2002-02-08,91.5,93.27999877929688,90.7699966430664,93.01000213623047,93.01000213623047,0.0
2002-02-11,93.16999816894531,93.58999633789062,92.41999816894531,93.58999633789062,93.58999633789062,0.0
2002-02-12,,,,,,
2002-02-13,93.61000061035156,93.61000061035156,92.7699966430664,92.91999816894531,92.91999816894531,0.0
2002-02-14,93.05999755859375,93.81999969482422,93.05999755859375,93.69000244140625,93.69000244140625,0.0
2002-02-15,93.69000244140625,96.38999938964844,93.55000305175781,96.38999938964844,96.38999938964844,0.0
2002-02-18,96.41999816894531,100.1500015258789,96.41999816894531,99.91999816894531,99.91999816894531,0.0
2002-02-19,99.91000366210938,101.08000183105469,98.62000274658203,99.62000274658203,99.62000274658203,0.0
2002-02-20,99.30999755859375,99.44999694824219,98.23999786376953,98.98999786376953,98.98999786376953,0.0
2002-02-21,99.05999755859375,99.86000061035156,98.44999694824219,99.08999633789062,99.08999633789062,0.0
2002-02-22,,,,,,
2002-02-25,99.20999908447266,99.20999908447266,95.4000015258789,96.62000274658203,96.62000274658203,0.0
2002-02-26,96.79000091552734,97.11000061035156,95.83999633789062,96.3499984741211,96.3499984741211,0.0
2002-02-27,96.63999938964844,98.13999938964844,96.63999938964844,98.0,98.0,0.0
2002-02-28,97.8499984741211,98.5199966430664,96.5999984741211,97.63999938964844,97.63999938964844,0.0
2002-03-01,97.55000305175781,97.55000305175781,96.45999908447266,97.3499984741211,97.3499984741211,0.0
2002-03-04,97.73999786376953,98.33000183105469,97.6500015258789,98.20999908447266,98.20999908447266,0.0
2002-03-05,98.44000244140625,99.66999816894531,98.44000244140625,99.29000091552734,99.29000091552734,0.0
2002-03-06,99.37000274658203,104.16999816894531,99.37000274658203,104.16999816894531,104.16999816894531,0.0
2002-03-07,102.87000274658203,103.83999633789062,102.72000122070312,102.77999877929688,102.77999877929688,0.0
2002-03-08,102.95999908447266,103.7300033569336,102.94000244140625,103.33999633789062,103.33999633789062,0.0
2002-03-11,103.05999755859375,103.9000015258789,102.55999755859375,102.83000183105469,102.83000183105469,0.0
2002-03-12,102.8499984741211,102.91999816894531,100.79000091552734,101.62000274658203,101.62000274658203,0.0
2002-03-13,101.58000183105469,102.73999786376953,101.36000061035156,102.52999877929688,102.52999877929688,0.0
2002-03-14,102.5999984741211,102.68000030517578,100.98999786376953,101.12999725341797,101.12999725341797,0.0
2002-03-15,,,,,,
2002-03-18,101.2699966430664,101.4800033569336,100.41000366210938,101.4800033569336,101.4800033569336,0.0
2002-03-19,101.5999984741211,102.05000305175781,101.58000183105469,101.76000213623047,101.76000213623047,0.0
2002-03-20,101.76000213623047,103.05000305175781,101.5199966430664,102.86000061035156,102.86000061035156,0.0
2002-03-21,102.87000274658203,105.12999725341797,102.87000274658203,103.83999633789062,103.83999633789062,0.0
2002-03-22,103.83999633789062,105.02999877929688,103.7699966430664,104.83999633789062,104.83999633789062,0.0
2002-03-25,104.76000213623047,104.76000213623047,103.19000244140625,103.36000061035156,103.36000061035156,0.0
2002-03-26,103.5999984741211,104.48999786376953,103.58999633789062,103.87999725341797,103.87999725341797,0.0
2002-03-27,104.25,104.7300033569336,103.12999725341797,104.27999877929688,104.27999877929688,0.0
2002-03-28,104.27999877929688,106.27999877929688,104.12000274658203,104.61000061035156,104.61000061035156,0.0
2002-03-29,,,,,,
2002-04-01,104.72000122070312,105.83999633789062,104.58999633789062,105.83999633789062,105.83999633789062,0.0
2002-04-02,105.95999908447266,107.18000030517578,105.51000213623047,106.30999755859375,106.30999755859375,0.0
2002-04-03,106.30999755859375,107.1500015258789,106.06999969482422,106.1500015258789,106.1500015258789,0.0
2002-04-04,106.62999725341797,109.94000244140625,106.62999725341797,109.94000244140625,109.94000244140625,0.0
2002-04-05,109.5,112.16000366210938,109.5,111.70999908447266,111.70999908447266,0.0
2002-04-08,111.79000091552734,113.9800033569336,111.66000366210938,113.08000183105469,113.08000183105469,0.0
2002-04-09,113.23999786376953,114.81999969482422,113.05999755859375,114.63999938964844,114.63999938964844,0.0
2002-04-10,115.13999938964844,118.18000030517578,114.9000015258789,118.05999755859375,118.05999755859375,0.0
2002-04-11,118.19999694824219,119.97000122070312,116.37000274658203,117.19999694824219,117.19999694824219,0.0
2002-04-12,116.8499984741211,119.37000274658203,116.11000061035156,119.12000274658203,119.12000274658203,0.0
2002-04-15,119.5,122.0199966430664,119.5,121.68000030517578,121.68000030517578,0.0
2002-04-16,121.94999694824219,123.69000244140625,121.30999755859375,122.08999633789062,122.08999633789062,0.0
2002-04-17,122.5199966430664,123.12999725341797,118.55000305175781,119.44000244140625,119.44000244140625,0.0
2002-04-18,119.4000015258789,120.44999694824219,116.2699966430664,117.4000015258789,117.4000015258789,0.0
2002-04-19,117.33000183105469,117.33000183105469,115.27999877929688,116.8499984741211,116.8499984741211,0.0
2002-04-22,117.1500015258789,118.77999877929688,117.1500015258789,117.33999633789062,117.33999633789062,0.0
2002-04-23,117.33999633789062,119.7699966430664,117.33999633789062,119.7699966430664,119.7699966430664,0.0
2002-04-24,120.06999969482422,120.68000030517578,118.61000061035156,119.75,119.75,0.0
2002-04-25,119.94000244140625,120.1500015258789,118.47000122070312,119.41000366210938,119.41000366210938,0.0
2002-04-26,119.44999694824219,119.44999694824219,117.02999877929688,118.29000091552734,118.29000091552734,0.0
2002-04-29,118.2699966430664,118.2699966430664,114.41000366210938,114.69000244140625,114.69000244140625,0.0
2002-04-30,114.54000091552734,116.9000015258789,114.48999786376953,116.44000244140625,116.44000244140625,0.0
2002-05-01,116.44000244140625,117.08999633789062,115.69000244140625,116.69999694824219,116.69999694824219,0.0
2002-05-02,116.86000061035156,118.16000366210938,116.54000091552734,118.16000366210938,118.16000366210938,0.0
2002-05-03,118.16999816894531,119.0999984741211,118.08999633789062,119.0999984741211,119.0999984741211,0.0
2002-05-06,119.0999984741211,119.0999984741211,117.75,117.87000274658203,117.87000274658203,0.0
2002-05-07,117.91000366210938,119.19000244140625,117.19999694824219,119.19000244140625,119.19000244140625,0.0
2002-05-08,119.30000305175781,120.80999755859375,119.30000305175781,120.18000030517578,120.18000030517578,0.0
2002-05-09,,,,,,
2002-05-10,120.26000213623047,120.97000122070312,118.86000061035156,119.12000274658203,119.12000274658203,0.0
2002-05-13,119.19999694824219,119.36000061035156,116.31999969482422,117.19999694824219,117.19999694824219,0.0
2002-05-14,117.19999694824219,117.76000213623047,116.37999725341797,117.5,117.5,0.0
2002-05-15,117.58999633789062,117.97000122070312,116.66999816894531,117.77999877929688,117.77999877929688,0.0
2002-05-16,117.33000183105469,117.33000183105469,115.23999786376953,115.33000183105469,115.33000183105469,0.0
2002-05-17,115.41000366210938,116.48999786376953,115.41000366210938,116.0,116.0,0.0
2002-05-20,116.02999877929688,116.02999877929688,114.3499984741211,114.9000015258789,114.9000015258789,0.0
2002-05-21,114.87999725341797,115.02999877929688,114.18000030517578,114.61000061035156,114.61000061035156,0.0
2002-05-22,114.61000061035156,114.62999725341797,110.0999984741211,111.43000030517578,111.43000030517578,0.0
2002-05-23,111.43000030517578,111.43000030517578,107.44000244140625,109.30000305175781,109.30000305175781,0.0
2002-05-24,109.41000366210938,110.52999877929688,108.98999786376953,110.0,110.0,0.0
2002-05-27,110.0,111.7699966430664,109.7699966430664,111.52999877929688,111.52999877929688,0.0
2002-05-28,111.52999877929688,112.27999877929688,110.9800033569336,111.80000305175781,111.80000305175781,0.0
2002-05-29,111.80000305175781,113.91999816894531,111.61000061035156,113.91999816894531,113.91999816894531,0.0
2002-05-30,113.91999816894531,114.87000274658203,113.7300033569336,114.31999969482422,114.31999969482422,0.0
2002-05-31,114.41000366210938,115.87000274658203,114.41000366210938,115.87000274658203,115.87000274658203,0.0
2002-06-03,115.86000061035156,115.88999938964844,114.05999755859375,114.62999725341797,114.62999725341797,0.0
2002-06-04,114.3499984741211,114.3499984741211,113.0,113.56999969482422,113.56999969482422,0.0
2002-06-05,113.70999908447266,114.63999938964844,113.4800033569336,113.94000244140625,113.94000244140625,0.0
2002-06-06,113.9800033569336,114.08999633789062,111.58000183105469,112.0999984741211,112.0999984741211,0.0
2002-06-07,111.81999969482422,112.4000015258789,111.36000061035156,112.29000091552734,112.29000091552734,0.0
2002-06-10,112.27999877929688,112.27999877929688,110.87999725341797,111.61000061035156,111.61000061035156,0.0
2002-06-11,111.4800033569336,113.12000274658203,111.4800033569336,113.12000274658203,113.12000274658203,0.0
2002-06-12,113.20999908447266,115.12999725341797,112.97000122070312,115.12999725341797,115.12999725341797,0.0
2002-06-13,115.12999725341797,119.0,115.12999725341797,119.0,119.0,0.0
2002-06-14,119.19999694824219,120.31999969482422,118.04000091552734,120.26000213623047,120.26000213623047,0.0
2002-06-17,120.12000274658203,120.30000305175781,119.22000122070312,120.30000305175781,120.30000305175781,0.0
2002-06-18,120.44000244140625,121.0199966430664,118.33999633789062,118.8499984741211,118.8499984741211,0.0
2002-06-19,118.8499984741211,118.8499984741211,116.16000366210938,117.44000244140625,117.44000244140625,0.0
2002-06-20,117.41000366210938,117.41000366210938,116.16999816894531,116.22000122070312,116.22000122070312,0.0
2002-06-21,116.33000183105469,116.4000015258789,114.29000091552734,114.97000122070312,114.97000122070312,0.0
2002-06-24,114.83999633789062,114.83999633789062,112.11000061035156,113.0199966430664,113.0199966430664,0.0
2002-06-25,112.93000030517578,112.93000030517578,111.55999755859375,112.38999938964844,112.38999938964844,0.0
2002-06-26,112.12000274658203,112.13999938964844,107.83999633789062,109.12999725341797,109.12999725341797,0.0
2002-06-27,109.04000091552734,110.97000122070312,109.04000091552734,109.98999786376953,109.98999786376953,0.0
2002-06-28,110.26000213623047,111.2699966430664,108.63999938964844,109.44999694824219,109.44999694824219,0.0
2002-07-01,109.48999786376953,109.55999755859375,105.30999755859375,106.47000122070312,106.47000122070312,0.0
2002-07-02,106.29000091552734,106.29000091552734,101.5199966430664,104.19999694824219,104.19999694824219,0.0
2002-07-03,104.04000091552734,104.04000091552734,102.05000305175781,102.69999694824219,102.69999694824219,0.0
2002-07-04,102.8499984741211,105.73999786376953,102.8499984741211,105.73999786376953,105.73999786376953,0.0
2002-07-05,106.0199966430664,107.5199966430664,106.0199966430664,106.91000366210938,106.91000366210938,0.0
2002-07-08,107.43000030517578,108.23999786376953,104.83999633789062,104.83999633789062,104.83999633789062,0.0
2002-07-09,104.72000122070312,105.38999938964844,103.47000122070312,103.81999969482422,103.81999969482422,0.0
2002-07-10,103.81999969482422,103.81999969482422,101.79000091552734,103.02999877929688,103.02999877929688,0.0
2002-07-11,102.44000244140625,102.44000244140625,101.25,101.25,101.25,0.0
2002-07-12,101.52999877929688,103.86000061035156,101.52999877929688,103.72000122070312,103.72000122070312,0.0
2002-07-15,103.72000122070312,105.0199966430664,103.51000213623047,104.22000122070312,104.22000122070312,0.0
2002-07-16,104.22000122070312,104.48999786376953,103.69000244140625,104.37000274658203,104.37000274658203,0.0
2002-07-17,104.37000274658203,104.47000122070312,102.62000274658203,104.08000183105469,104.08000183105469,0.0
2002-07-18,104.13999938964844,106.33000183105469,104.13999938964844,106.33000183105469,106.33000183105469,0.0
2002-07-19,106.05999755859375,106.05999755859375,104.83000183105469,105.52999877929688,105.52999877929688,0.0
2002-07-22,105.08000183105469,105.08000183105469,102.2699966430664,103.0,103.0,0.0
2002-07-23,102.12999725341797,103.5999984741211,101.58999633789062,103.58000183105469,103.58000183105469,0.0
2002-07-24,103.31999969482422,103.31999969482422,98.94999694824219,99.26000213623047,99.26000213623047,0.0
2002-07-25,99.52999877929688,100.26000213623047,97.19999694824219,97.55999755859375,97.55999755859375,0.0
2002-07-26,97.25,97.25,94.12000274658203,94.44000244140625,94.44000244140625,0.0
2002-07-29,94.52999877929688,98.2699966430664,93.80999755859375,98.16000366210938,98.16000366210938,0.0
2002-07-30,98.5999984741211,101.80000305175781,98.5999984741211,100.12000274658203,100.12000274658203,0.0
2002-07-31,100.0999984741211,100.37999725341797,98.37999725341797,100.37999725341797,100.37999725341797,0.0
2002-08-01,100.16000366210938,101.41999816894531,99.62000274658203,99.88999938964844,99.88999938964844,0.0
2002-08-02,99.44999694824219,99.44999694824219,98.19000244140625,98.4800033569336,98.4800033569336,0.0
2002-08-05,98.4800033569336,98.4800033569336,96.1500015258789,96.69000244140625,96.69000244140625,0.0
2002-08-06,95.97000122070312,95.97000122070312,93.61000061035156,94.30999755859375,94.30999755859375,0.0
2002-08-07,95.37000274658203,96.5,95.37000274658203,95.9000015258789,95.9000015258789,0.0
2002-08-08,96.19000244140625,96.83999633789062,95.66000366210938,95.7300033569336,95.7300033569336,0.0
2002-08-09,95.80999755859375,97.26000213623047,95.80999755859375,96.81999969482422,96.81999969482422,0.0
2002-08-12,97.11000061035156,97.11000061035156,95.93000030517578,96.56999969482422,96.56999969482422,0.0
2002-08-13,96.51000213623047,97.20999908447266,96.33999633789062,97.20999908447266,97.20999908447266,0.0
2002-08-14,96.98999786376953,96.98999786376953,96.06999969482422,96.37000274658203,96.37000274658203,0.0
2002-08-15,96.55999755859375,96.83999633789062,95.77999877929688,96.7300033569336,96.7300033569336,0.0
2002-08-16,96.7300033569336,97.72000122070312,96.5199966430664,97.27999877929688,97.27999877929688,0.0
2002-08-19,97.27999877929688,97.37000274658203,96.66999816894531,97.37000274658203,97.37000274658203,0.0
2002-08-20,97.86000061035156,98.69999694824219,97.86000061035156,98.69000244140625,98.69000244140625,0.0
2002-08-21,98.68000030517578,98.87999725341797,97.58999633789062,98.87999725341797,98.87999725341797,0.0
2002-08-22,99.47000122070312,99.75,97.63999938964844,98.08000183105469,98.08000183105469,0.0
2002-08-23,98.19000244140625,99.56999969482422,98.19000244140625,99.30999755859375,99.30999755859375,0.0
2002-08-26,99.23999786376953,99.30999755859375,98.41999816894531,98.95999908447266,98.95999908447266,0.0
2002-08-27,98.94000244140625,99.08000183105469,97.1500015258789,97.73999786376953,97.73999786376953,0.0
2002-08-28,97.55000305175781,97.55000305175781,94.51000213623047,95.23999786376953,95.23999786376953,0.0
2002-08-29,95.23999786376953,95.23999786376953,93.75,94.19999694824219,94.19999694824219,0.0
2002-08-30,94.0999984741211,95.36000061035156,94.06999969482422,95.36000061035156,95.36000061035156,0.0
2002-09-02,95.16999816894531,95.25,93.91000366210938,94.33000183105469,94.33000183105469,0.0
2002-09-03,94.30999755859375,94.30999755859375,91.0,91.69999694824219,91.69999694824219,0.0
2002-09-04,90.94999694824219,90.94999694824219,87.98999786376953,89.18000030517578,89.18000030517578,0.0
2002-09-05,89.6500015258789,91.37000274658203,89.6500015258789,91.05999755859375,91.05999755859375,0.0
2002-09-06,90.5199966430664,91.66000366210938,89.56999969482422,91.62000274658203,91.62000274658203,0.0
2002-09-09,92.01000213623047,92.4800033569336,91.4800033569336,92.44000244140625,92.44000244140625,0.0
2002-09-10,92.47000122070312,92.81999969482422,91.45999908447266,92.44000244140625,92.44000244140625,0.0
2002-09-11,92.41999816894531,92.69000244140625,91.5999984741211,92.58999633789062,92.58999633789062,0.0
2002-09-12,92.87000274658203,92.98999786376953,91.80000305175781,92.13999938964844,92.13999938964844,0.0
2002-09-13,92.05999755859375,92.05999755859375,90.0,90.1500015258789,90.1500015258789,0.0
2002-09-16,90.1500015258789,90.1500015258789,89.01000213623047,89.94999694824219,89.94999694824219,0.0
2002-09-17,90.11000061035156,92.05000305175781,90.11000061035156,91.86000061035156,91.86000061035156,0.0
2002-09-18,91.75,91.75,89.26000213623047,89.70999908447266,89.70999908447266,0.0
2002-09-19,89.30999755859375,89.30999755859375,86.45999908447266,86.80999755859375,86.80999755859375,0.0
2002-09-20,85.98999786376953,86.63999938964844,84.79000091552734,86.63999938964844,86.63999938964844,0.0
2002-09-23,86.33000183105469,87.44000244140625,86.33000183105469,87.25,87.25,0.0
2002-09-24,87.18000030517578,87.18000030517578,85.97000122070312,86.80999755859375,86.80999755859375,0.0
2002-09-25,86.51000213623047,87.1500015258789,85.73999786376953,86.83999633789062,86.83999633789062,0.0
2002-09-26,87.26000213623047,87.93000030517578,86.98999786376953,87.91999816894531,87.91999816894531,0.0
2002-09-27,88.19000244140625,88.3499984741211,87.66000366210938,88.3499984741211,88.3499984741211,0.0
2002-09-30,88.12000274658203,90.58999633789062,85.76000213623047,90.58999633789062,90.58999633789062,0.0
2002-10-01,90.36000061035156,90.36000061035156,86.43000030517578,87.19000244140625,87.19000244140625,0.0
2002-10-02,87.86000061035156,88.30999755859375,87.02999877929688,87.69000244140625,87.69000244140625,0.0
2002-10-03,87.48999786376953,87.79000091552734,86.88999938964844,87.41999816894531,87.41999816894531,0.0
2002-10-04,,,,,,
2002-10-07,87.18000030517578,87.18000030517578,85.16999816894531,85.62000274658203,85.62000274658203,0.0
2002-10-08,85.62000274658203,85.66999816894531,84.44000244140625,85.66999816894531,85.66999816894531,0.0
2002-10-09,85.54000091552734,85.54000091552734,82.41999816894531,83.30999755859375,83.30999755859375,0.0
2002-10-10,82.8499984741211,82.8499984741211,80.5999984741211,81.31999969482422,81.31999969482422,0.0
2002-10-11,81.4000015258789,82.12000274658203,78.94999694824219,79.31999969482422,79.31999969482422,0.0
2002-10-14,77.69000244140625,77.69000244140625,68.61000061035156,69.08999633789062,69.08999633789062,0.0
2002-10-15,69.0199966430664,71.0199966430664,65.47000122070312,70.4000015258789,70.4000015258789,0.0
2002-10-16,72.08000183105469,75.48999786376953,72.08000183105469,74.66999816894531,74.66999816894531,0.0
2002-10-17,74.41999816894531,74.87000274658203,73.47000122070312,74.05000305175781,74.05000305175781,0.0
2002-10-18,74.12999725341797,76.37000274658203,74.12999725341797,75.45999908447266,75.45999908447266,0.0
2002-10-21,75.13999938964844,76.13999938964844,74.80000305175781,75.75,75.75,0.0
2002-10-22,75.91000366210938,75.91000366210938,73.29000091552734,73.62999725341797,73.62999725341797,0.0
2002-10-23,73.58999633789062,73.9000015258789,72.20999908447266,73.9000015258789,73.9000015258789,0.0
2002-10-24,73.91999816894531,74.0999984741211,72.7699966430664,73.48999786376953,73.48999786376953,0.0
2002-10-25,73.0,73.73999786376953,72.66999816894531,73.62000274658203,73.62000274658203,0.0
2002-10-28,73.63999938964844,75.9000015258789,73.52999877929688,75.9000015258789,75.9000015258789,0.0
2002-10-29,75.93000030517578,76.69000244140625,75.58999633789062,76.0999984741211,76.0999984741211,0.0
2002-10-30,75.66999816894531,75.87000274658203,75.05999755859375,75.8499984741211,75.8499984741211,0.0
2002-10-31,76.16999816894531,78.26000213623047,76.16999816894531,77.80999755859375,77.80999755859375,0.0
2002-11-01,78.0,79.01000213623047,77.66000366210938,78.29000091552734,78.29000091552734,0.0
2002-11-04,78.31999969482422,81.87000274658203,78.31999969482422,81.87000274658203,81.87000274658203,0.0
2002-11-05,82.19000244140625,82.23999786376953,78.9000015258789,79.38999938964844,79.38999938964844,0.0
2002-11-06,79.37000274658203,79.45999908447266,77.48999786376953,78.0,78.0,0.0
2002-11-07,77.95999908447266,78.52999877929688,77.51000213623047,77.81999969482422,77.81999969482422,0.0
2002-11-08,77.31999969482422,77.5999984741211,76.54000091552734,77.08000183105469,77.08000183105469,0.0
2002-11-11,77.06999969482422,77.06999969482422,75.6500015258789,76.16999816894531,76.16999816894531,0.0
2002-11-12,76.12999725341797,77.94999694824219,76.06999969482422,77.94999694824219,77.94999694824219,0.0
2002-11-13,78.08999633789062,78.44999694824219,76.9800033569336,77.45999908447266,77.45999908447266,0.0
2002-11-14,77.54000091552734,78.77999877929688,77.54000091552734,78.66000366210938,78.66000366210938,0.0
2002-11-15,78.97000122070312,79.45999908447266,78.58000183105469,78.97000122070312,78.97000122070312,0.0
2002-11-18,78.7300033569336,78.9800033569336,76.77999877929688,77.2300033569336,77.2300033569336,0.0
2002-11-19,77.2300033569336,77.80999755859375,76.88999938964844,77.80999755859375,77.80999755859375,0.0
2002-11-20,77.88999938964844,78.86000061035156,77.88999938964844,78.52999877929688,78.52999877929688,0.0
2002-11-21,78.8499984741211,79.19999694824219,78.51000213623047,78.95999908447266,78.95999908447266,0.0
2002-11-22,78.95999908447266,81.12999725341797,78.95999908447266,81.12999725341797,81.12999725341797,0.0
2002-11-25,81.1500015258789,82.12000274658203,81.05000305175781,81.06999969482422,81.06999969482422,0.0
2002-11-26,81.19000244140625,81.19000244140625,79.91000366210938,81.0,81.0,0.0
2002-11-27,80.79000091552734,81.20999908447266,80.47000122070312,81.20999908447266,81.20999908447266,0.0
2002-11-28,81.47000122070312,83.0999984741211,81.47000122070312,83.05999755859375,83.05999755859375,0.0
2002-11-29,83.04000091552734,83.5199966430664,82.66000366210938,83.33999633789062,83.33999633789062,0.0
2002-12-02,83.33999633789062,83.33999633789062,82.58999633789062,82.83000183105469,82.83000183105469,0.0
2002-12-03,82.83000183105469,85.22000122070312,82.70999908447266,85.02999877929688,85.02999877929688,0.0
2002-12-04,85.01000213623047,85.37000274658203,84.4000015258789,84.87999725341797,84.87999725341797,0.0
2002-12-05,,,,,,
2002-12-06,,,,,,
2002-12-09,,,,,,
2002-12-10,,,,,,
2002-12-11,84.83000183105469,84.83000183105469,83.16999816894531,83.5,83.5,0.0
2002-12-12,83.48999786376953,84.80999755859375,83.48999786376953,84.16000366210938,84.16000366210938,0.0
2002-12-13,84.16000366210938,84.16000366210938,83.06999969482422,83.5,83.5,0.0
2002-12-16,83.83999633789062,84.91000366210938,83.70999908447266,84.62000274658203,84.62000274658203,0.0
2002-12-17,84.76000213623047,86.56999969482422,84.76000213623047,86.56999969482422,86.56999969482422,0.0
2002-12-18,86.13999938964844,87.54000091552734,85.83999633789062,87.48999786376953,87.48999786376953,0.0
2002-12-19,87.70999908447266,91.1500015258789,87.70999908447266,90.98999786376953,90.98999786376953,0.0
2002-12-20,90.98999786376953,92.98999786376953,90.98999786376953,92.43000030517578,92.43000030517578,0.0
2002-12-23,92.87000274658203,93.20999908447266,92.04000091552734,92.56999969482422,92.56999969482422,0.0
2002-12-24,,,,,,
2002-12-25,,,,,,
2002-12-26,,,,,,
2002-12-27,92.56999969482422,93.47000122070312,91.11000061035156,91.9800033569336,91.9800033569336,0.0
2002-12-30,,,,,,
2002-12-31,,,,,,
2003-01-01,,,,,,
2003-01-02,91.5,91.5,87.66999816894531,87.83999633789062,87.83999633789062,0.0
2003-01-03,88.13999938964844,88.7300033569336,86.9800033569336,87.51000213623047,87.51000213623047,0.0
2003-01-06,87.51000213623047,87.51000213623047,84.05000305175781,85.29000091552734,85.29000091552734,0.0
2003-01-07,85.30999755859375,85.94000244140625,83.91000366210938,84.29000091552734,84.29000091552734,0.0
2003-01-08,84.13999938964844,84.13999938964844,82.33000183105469,82.69999694824219,82.69999694824219,0.0
2003-01-09,82.66000366210938,84.7699966430664,82.04000091552734,84.73999786376953,84.73999786376953,0.0
2003-01-10,84.97000122070312,85.75,84.5,85.75,85.75,0.0
2003-01-13,85.83000183105469,85.83999633789062,84.43000030517578,84.73999786376953,84.73999786376953,0.0
2003-01-14,84.72000122070312,87.97000122070312,84.70999908447266,87.91999816894531,87.91999816894531,0.0
2003-01-15,88.0,88.66000366210938,86.55000305175781,87.3499984741211,87.3499984741211,0.0
2003-01-16,86.06999969482422,86.11000061035156,83.7699966430664,84.94000244140625,84.94000244140625,0.0
2003-01-17,85.05000305175781,86.16000366210938,84.91999816894531,86.16000366210938,86.16000366210938,0.0
2003-01-20,86.27999877929688,86.95999908447266,85.93000030517578,86.95999908447266,86.95999908447266,0.0
2003-01-21,87.02999877929688,87.02999877929688,86.19000244140625,86.97000122070312,86.97000122070312,0.0
2003-01-22,86.97000122070312,87.30000305175781,86.58999633789062,87.18000030517578,87.18000030517578,0.0
2003-01-23,87.04000091552734,87.66999816894531,86.58000183105469,87.66999816894531,87.66999816894531,0.0
2003-01-24,87.37000274658203,88.05000305175781,86.5999984741211,87.2699966430664,87.2699966430664,0.0
2003-01-27,86.63999938964844,86.63999938964844,83.86000061035156,84.33000183105469,84.33000183105469,0.0
2003-01-28,84.19999694824219,84.7300033569336,82.83000183105469,84.7300033569336,84.7300033569336,0.0
2003-01-29,85.01000213623047,85.25,83.38999938964844,83.73999786376953,83.73999786376953,0.0
2003-01-30,83.76000213623047,84.54000091552734,83.4000015258789,83.86000061035156,83.86000061035156,0.0
2003-01-31,83.86000061035156,83.86000061035156,82.38999938964844,82.69999694824219,82.69999694824219,0.0
2003-02-03,82.63999938964844,83.41999816894531,82.56999969482422,83.41999816894531,83.41999816894531,0.0
2003-02-04,83.41999816894531,84.73999786376953,83.41999816894531,84.58999633789062,84.58999633789062,0.0
2003-02-05,84.30000305175781,84.30000305175781,83.66000366210938,84.13999938964844,84.13999938964844,0.0
2003-02-06,84.19000244140625,84.63999938964844,84.18000030517578,84.63999938964844,84.63999938964844,0.0
2003-02-07,84.66999816894531,84.88999938964844,83.95999908447266,84.88999938964844,84.88999938964844,0.0
2003-02-10,84.87999725341797,85.5199966430664,84.54000091552734,85.5199966430664,85.5199966430664,0.0
2003-02-11,85.5199966430664,85.5199966430664,84.33000183105469,84.91999816894531,84.91999816894531,0.0
2003-02-12,,,,,,
2003-02-13,84.7699966430664,85.08999633789062,84.44000244140625,84.91999816894531,84.91999816894531,0.0
2003-02-14,84.88999938964844,86.02999877929688,84.47000122070312,86.02999877929688,86.02999877929688,0.0
2003-02-17,86.43000030517578,87.58000183105469,86.43000030517578,87.29000091552734,87.29000091552734,0.0
2003-02-18,87.29000091552734,87.30000305175781,86.30999755859375,86.97000122070312,86.97000122070312,0.0
2003-02-19,87.16000366210938,87.37000274658203,86.36000061035156,86.69999694824219,86.69999694824219,0.0
2003-02-20,86.55000305175781,86.55000305175781,85.87000274658203,86.11000061035156,86.11000061035156,0.0
2003-02-21,86.06999969482422,86.83000183105469,85.94999694824219,86.83000183105469,86.83000183105469,0.0
2003-02-24,86.80000305175781,87.19000244140625,86.19999694824219,87.19000244140625,87.19000244140625,0.0
2003-02-25,86.5199966430664,86.5199966430664,85.38999938964844,85.9800033569336,85.9800033569336,0.0
2003-02-26,85.9800033569336,85.98999786376953,85.11000061035156,85.51000213623047,85.51000213623047,0.0
2003-02-27,85.37999725341797,85.83999633789062,85.11000061035156,85.83999633789062,85.83999633789062,0.0
2003-02-28,85.87999725341797,85.95999908447266,85.18000030517578,85.7699966430664,85.7699966430664,0.0
2003-03-03,,,,,,
2003-03-04,85.62999725341797,85.62999725341797,84.56999969482422,84.69000244140625,84.69000244140625,0.0
2003-03-05,84.69000244140625,84.70999908447266,83.04000091552734,83.66999816894531,83.66999816894531,0.0
2003-03-06,83.73999786376953,84.30000305175781,83.3499984741211,84.30000305175781,84.30000305175781,0.0
2003-03-07,84.05999755859375,84.05999755859375,82.5,83.02999877929688,83.02999877929688,0.0
2003-03-10,83.0199966430664,83.0199966430664,81.12999725341797,81.33999633789062,81.33999633789062,0.0
2003-03-11,81.18000030517578,81.18000030517578,80.05000305175781,80.66000366210938,80.66000366210938,0.0
2003-03-12,80.79000091552734,82.88999938964844,80.79000091552734,82.88999938964844,82.88999938964844,0.0
2003-03-13,82.88999938964844,82.88999938964844,81.0199966430664,82.0199966430664,82.0199966430664,0.0
2003-03-14,82.62000274658203,83.56999969482422,82.4000015258789,83.08999633789062,83.08999633789062,0.0
2003-03-17,82.63999938964844,82.63999938964844,81.05999755859375,81.5199966430664,81.5199966430664,0.0
2003-03-18,82.3499984741211,82.73999786376953,81.97000122070312,82.13999938964844,82.13999938964844,0.0
2003-03-19,82.20999908447266,82.6500015258789,81.94999694824219,82.37000274658203,82.37000274658203,0.0
2003-03-20,82.37000274658203,84.8499984741211,82.37000274658203,84.8499984741211,84.8499984741211,0.0
2003-03-21,84.83999633789062,85.08999633789062,84.33000183105469,84.66000366210938,84.66000366210938,0.0
2003-03-24,85.08999633789062,85.73999786376953,84.63999938964844,84.97000122070312,84.97000122070312,0.0
2003-03-25,84.48999786376953,85.0,83.87000274658203,85.0,85.0,0.0
2003-03-26,85.33999633789062,86.62000274658203,85.33999633789062,86.62000274658203,86.62000274658203,0.0
2003-03-27,86.55000305175781,87.19999694824219,86.30999755859375,86.63999938964844,86.63999938964844,0.0
2003-03-28,86.5999984741211,86.87000274658203,86.26000213623047,86.79000091552734,86.79000091552734,0.0
2003-03-31,86.80000305175781,86.80000305175781,84.68000030517578,85.19000244140625,85.19000244140625,0.0
2003-04-01,84.91000366210938,85.22000122070312,84.0,85.22000122070312,85.22000122070312,0.0
2003-04-02,,,,,,
2003-04-03,85.23999786376953,85.93000030517578,85.23999786376953,85.93000030517578,85.93000030517578,0.0
2003-04-04,85.9000015258789,87.29000091552734,85.58999633789062,87.29000091552734,87.29000091552734,0.0
2003-04-07,87.4800033569336,92.1500015258789,87.4800033569336,92.1500015258789,92.1500015258789,0.0
2003-04-08,91.87999725341797,93.41999816894531,90.83000183105469,91.62999725341797,91.62999725341797,0.0
2003-04-09,91.63999938964844,94.72000122070312,91.61000061035156,94.05999755859375,94.05999755859375,0.0
2003-04-10,94.19999694824219,94.38999938964844,93.52999877929688,94.30999755859375,94.30999755859375,0.0
2003-04-11,94.30999755859375,96.62000274658203,94.30999755859375,96.4800033569336,96.4800033569336,0.0
2003-04-14,96.43000030517578,96.43000030517578,94.76000213623047,95.41000366210938,95.41000366210938,0.0
2003-04-15,95.70999908447266,96.37999725341797,94.16000366210938,96.37999725341797,96.37999725341797,0.0
2003-04-16,96.58000183105469,97.94000244140625,96.58000183105469,97.62000274658203,97.62000274658203,0.0
2003-04-17,97.19000244140625,97.6500015258789,96.97000122070312,97.55999755859375,97.55999755859375,0.0
2003-04-18,,,,,,
2003-04-21,97.54000091552734,98.4000015258789,97.16999816894531,98.4000015258789,98.4000015258789,0.0
2003-04-22,98.26000213623047,98.44000244140625,96.8499984741211,97.18000030517578,97.18000030517578,0.0
2003-04-23,97.18000030517578,98.44000244140625,96.58000183105469,98.44000244140625,98.44000244140625,0.0
2003-04-24,98.44000244140625,98.44000244140625,97.36000061035156,97.7699966430664,97.7699966430664,0.0
2003-04-25,97.47000122070312,97.47000122070312,94.52999877929688,95.2300033569336,95.2300033569336,0.0
2003-04-28,93.91999816894531,94.63999938964844,92.52999877929688,94.19999694824219,94.19999694824219,0.0
2003-04-29,94.81999969482422,97.63999938964844,94.81999969482422,97.63999938964844,97.63999938964844,0.0
2003-04-30,97.75,99.7699966430664,97.18000030517578,99.12000274658203,99.12000274658203,635900000.0
2003-05-01,99.5,99.68000030517578,98.76000213623047,99.13999938964844,99.13999938964844,255600000.0
2003-05-02,99.06999969482422,99.08000183105469,97.7300033569336,97.94000244140625,97.94000244140625,272200000.0
2003-05-05,97.94000244140625,101.02999877929688,97.94000244140625,101.02999877929688,101.02999877929688,436300000.0
2003-05-06,101.08999633789062,102.68000030517578,101.08999633789062,102.25,102.25,575700000.0
2003-05-07,102.19000244140625,104.76000213623047,102.0999984741211,104.66999816894531,104.66999816894531,642600000.0
2003-05-08,104.52999877929688,105.1500015258789,103.77999877929688,104.25,104.25,270600000.0
2003-05-09,104.11000061035156,104.11000061035156,103.05999755859375,103.86000061035156,103.86000061035156,365800000.0
2003-05-12,103.86000061035156,105.16999816894531,103.86000061035156,105.16999816894531,105.16999816894531,245100000.0
2003-05-13,105.4000015258789,106.30999755859375,105.02999877929688,105.2699966430664,105.2699966430664,314000000.0
2003-05-14,104.91999816894531,104.91999816894531,102.8499984741211,103.70999908447266,103.70999908447266,180500000.0
2003-05-15,,,,,,
2003-05-16,,,,,,
2003-05-19,103.2300033569336,103.2300033569336,101.0199966430664,101.45999908447266,101.45999908447266,179900000.0
2003-05-20,100.7699966430664,103.83999633789062,100.54000091552734,103.54000091552734,103.54000091552734,302000000.0
2003-05-21,103.58999633789062,104.30999755859375,102.80999755859375,103.44999694824219,103.44999694824219,277700000.0
2003-05-22,103.51000213623047,103.70999908447266,103.19999694824219,103.23999786376953,103.23999786376953,267000000.0
2003-05-23,103.30999755859375,104.83999633789062,103.30999755859375,104.79000091552734,104.79000091552734,350400000.0
2003-05-26,104.91000366210938,106.4800033569336,104.91000366210938,106.2300033569336,106.2300033569336,451200000.0
2003-05-27,106.18000030517578,106.33999633789062,105.69000244140625,106.33999633789062,106.33999633789062,336700000.0
2003-05-28,106.61000061035156,109.62000274658203,106.61000061035156,109.61000061035156,109.61000061035156,728100000.0
2003-05-29,109.66000366210938,111.75,109.54000091552734,110.05999755859375,110.05999755859375,606900000.0
2003-05-30,,,,,,
2003-06-02,110.19999694824219,113.08000183105469,110.19999694824219,113.08000183105469,113.08000183105469,422200000.0
2003-06-03,113.08000183105469,113.08999633789062,111.37000274658203,112.0999984741211,112.0999984741211,444500000.0
2003-06-04,110.51000213623047,112.38999938964844,110.41999816894531,112.19999694824219,112.19999694824219,568600000.0
2003-06-05,112.55999755859375,114.0199966430664,112.55999755859375,113.3499984741211,113.3499984741211,715300000.0
2003-06-06,113.36000061035156,113.37000274658203,112.16000366210938,112.86000061035156,112.86000061035156,517300000.0
2003-06-09,112.7300033569336,115.08999633789062,112.55000305175781,114.97000122070312,114.97000122070312,607500000.0
2003-06-10,114.94999694824219,115.48999786376953,114.26000213623047,115.19999694824219,115.19999694824219,224700000.0
2003-06-11,115.2699966430664,116.62999725341797,113.76000213623047,114.41999816894531,114.41999816894531,490900000.0
2003-06-12,112.76000213623047,112.76000213623047,110.38999938964844,110.94000244140625,110.94000244140625,478700000.0
2003-06-13,111.5199966430664,113.38999938964844,111.5199966430664,112.94999694824219,112.94999694824219,422800000.0
2003-06-16,112.91999816894531,113.58000183105469,112.91999816894531,113.58000183105469,113.58000183105469,150300000.0
2003-06-17,114.2699966430664,114.87999725341797,111.93000030517578,112.88999938964844,112.88999938964844,418400000.0
2003-06-18,112.88999938964844,112.98999786376953,110.69999694824219,111.61000061035156,111.61000061035156,400400000.0
2003-06-19,111.44999694824219,113.44000244140625,111.38999938964844,113.44000244140625,113.44000244140625,311600000.0
2003-06-20,113.29000091552734,114.27999877929688,113.29000091552734,113.7699966430664,113.7699966430664,175300000.0
2003-06-23,113.72000122070312,113.9000015258789,111.86000061035156,112.58999633789062,112.58999633789062,167500000.0
2003-06-24,111.93000030517578,111.93000030517578,109.5999984741211,111.12000274658203,111.12000274658203,242700000.0
2003-06-25,111.12000274658203,112.01000213623047,110.66000366210938,111.1500015258789,111.1500015258789,153900000.0
2003-06-26,111.27999877929688,111.54000091552734,109.51000213623047,110.75,110.75,265100000.0
2003-06-27,111.26000213623047,113.04000091552734,111.26000213623047,113.04000091552734,113.04000091552734,247900000.0
2003-06-30,112.77999877929688,113.98999786376953,112.27999877929688,112.7300033569336,112.7300033569336,157600000.0
2003-07-01,112.72000122070312,113.66999816894531,112.33999633789062,113.22000122070312,113.22000122070312,207000000.0
2003-07-02,113.05000305175781,113.2300033569336,112.55000305175781,113.2300033569336,113.2300033569336,189600000.0
2003-07-03,113.36000061035156,114.12999725341797,112.97000122070312,113.47000122070312,113.47000122070312,459200000.0
2003-07-04,112.91000366210938,113.08000183105469,112.12000274658203,112.7699966430664,112.7699966430664,111200000.0
2003-07-07,112.7699966430664,114.55000305175781,112.7699966430664,114.55000305175781,114.55000305175781,342700000.0
2003-07-08,114.55999755859375,116.30000305175781,114.55999755859375,116.30000305175781,116.30000305175781,568400000.0
2003-07-09,116.43000030517578,116.70999908447266,115.80000305175781,116.33000183105469,116.33000183105469,447600000.0
2003-07-10,116.4800033569336,116.83999633789062,115.63999938964844,116.0,116.0,194800000.0
2003-07-11,115.52999877929688,117.72000122070312,114.91000366210938,117.72000122070312,117.72000122070312,342800000.0
2003-07-14,117.9800033569336,118.5199966430664,116.55999755859375,118.5199966430664,118.5199966430664,420000000.0
2003-07-15,118.61000061035156,119.22000122070312,117.33000183105469,118.01000213623047,118.01000213623047,429800000.0
2003-07-16,117.87999725341797,117.87999725341797,115.2300033569336,115.51000213623047,115.51000213623047,300200000.0
2003-07-17,115.51000213623047,115.86000061035156,114.31999969482422,114.72000122070312,114.72000122070312,500600000.0
2003-07-18,114.5199966430664,115.1500015258789,113.9800033569336,115.1500015258789,115.1500015258789,184100000.0
2003-07-21,115.1500015258789,115.16999816894531,113.83000183105469,114.55000305175781,114.55000305175781,264700000.0
2003-07-22,114.16000366210938,114.55000305175781,112.75,113.27999877929688,113.27999877929688,478000000.0
2003-07-23,113.19999694824219,113.37999725341797,111.68000030517578,112.56999969482422,112.56999969482422,371900000.0
2003-07-24,112.36000061035156,112.36000061035156,108.83000183105469,110.47000122070312,110.47000122070312,498400000.0
2003-07-25,110.61000061035156,111.81999969482422,110.51000213623047,111.58999633789062,111.58999633789062,355100000.0
2003-07-28,111.72000122070312,112.9000015258789,111.72000122070312,112.68000030517578,112.68000030517578,243400000.0
2003-07-29,112.80000305175781,112.83999633789062,111.54000091552734,112.23999786376953,112.23999786376953,138100000.0
2003-07-30,111.88999938964844,111.93000030517578,110.76000213623047,111.47000122070312,111.47000122070312,226800000.0
2003-07-31,111.61000061035156,111.61000061035156,110.23999786376953,110.9000015258789,110.9000015258789,272000000.0
2003-08-01,110.91000366210938,110.97000122070312,110.05000305175781,110.47000122070312,110.47000122070312,463500000.0
2003-08-04,110.44999694824219,110.44999694824219,107.98999786376953,108.79000091552734,108.79000091552734,395600000.0
2003-08-05,108.79000091552734,108.79000091552734,102.80999755859375,105.43000030517578,105.43000030517578,728500000.0
2003-08-06,105.80999755859375,107.30000305175781,105.80999755859375,106.93000030517578,106.93000030517578,415400000.0
2003-08-07,107.37999725341797,110.41999816894531,107.37999725341797,110.41999816894531,110.41999816894531,481500000.0
2003-08-08,110.4800033569336,110.4800033569336,108.77999877929688,108.94000244140625,108.94000244140625,255300000.0
2003-08-11,108.86000061035156,109.23999786376953,108.33999633789062,108.87000274658203,108.87000274658203,128100000.0
2003-08-12,108.87000274658203,109.75,108.87000274658203,109.66000366210938,109.66000366210938,154300000.0
2003-08-13,109.91000366210938,111.20999908447266,109.91000366210938,111.0,111.0,287100000.0
2003-08-14,111.2300033569336,111.2300033569336,110.3499984741211,110.72000122070312,110.72000122070312,115900000.0
2003-08-15,110.88999938964844,112.61000061035156,110.88999938964844,112.61000061035156,112.61000061035156,146300000.0
2003-08-18,,,,,,
2003-08-19,113.12999725341797,113.81999969482422,112.37999725341797,112.97000122070312,112.97000122070312,257200000.0
2003-08-20,113.0999984741211,113.26000213623047,112.02999877929688,113.26000213623047,113.26000213623047,224700000.0
2003-08-21,113.25,114.08999633789062,113.0199966430664,114.0,114.0,251000000.0
2003-08-22,114.0,114.7300033569336,113.83000183105469,114.7300033569336,114.7300033569336,400100000.0
2003-08-25,114.68000030517578,114.73999786376953,113.5999984741211,113.88999938964844,113.88999938964844,223700000.0
2003-08-26,113.9000015258789,113.94000244140625,112.9000015258789,113.80000305175781,113.80000305175781,149700000.0
2003-08-27,113.8499984741211,113.9800033569336,113.11000061035156,113.9800033569336,113.9800033569336,245700000.0
2003-08-28,113.9800033569336,114.04000091552734,113.06999969482422,113.63999938964844,113.63999938964844,225600000.0
2003-08-29,113.7699966430664,114.06999969482422,113.12999725341797,113.37000274658203,113.37000274658203,121900000.0
2003-09-01,113.37000274658203,114.70999908447266,113.37000274658203,114.70999908447266,114.70999908447266,149400000.0
2003-09-02,114.70999908447266,115.80000305175781,114.66999816894531,115.80000305175781,115.80000305175781,201200000.0
2003-09-03,116.20999908447266,120.98999786376953,116.20999908447266,120.98999786376953,120.98999786376953,780900000.0
2003-09-04,122.25,125.88999938964844,122.25,125.41999816894531,125.41999816894531,933100000.0
2003-09-05,125.54000091552734,129.5399932861328,125.54000091552734,127.19000244140625,127.19000244140625,627900000.0
2003-09-08,127.5,129.02999877929688,124.87999725341797,128.5500030517578,128.5500030517578,496500000.0
2003-09-09,129.16000366210938,129.72000122070312,127.5,127.81999969482422,127.81999969482422,572700000.0
2003-09-10,127.61000061035156,127.61000061035156,124.37000274658203,124.4800033569336,124.4800033569336,525500000.0
2003-09-11,124.30999755859375,124.30999755859375,121.51000213623047,122.38999938964844,122.38999938964844,310700000.0
2003-09-12,122.66000366210938,125.9000015258789,122.58000183105469,125.9000015258789,125.9000015258789,415500000.0
2003-09-15,125.9000015258789,126.41999816894531,124.25,125.20999908447266,125.20999908447266,373000000.0
2003-09-16,125.20999908447266,127.61000061035156,125.20999908447266,127.41999816894531,127.41999816894531,545200000.0
2003-09-17,127.5199966430664,129.3300018310547,127.5199966430664,128.1999969482422,128.1999969482422,610200000.0
2003-09-18,128.19000244140625,128.22000122070312,126.88999938964844,127.4000015258789,127.4000015258789,185000000.0
2003-09-19,127.45999908447266,127.94000244140625,127.44999694824219,127.87999725341797,127.87999725341797,152700000.0
2003-09-22,,,,,,
2003-09-23,127.55999755859375,129.05999755859375,126.61000061035156,129.05999755859375,129.05999755859375,164600000.0
2003-09-24,129.05999755859375,133.80999755859375,129.05999755859375,133.80999755859375,133.80999755859375,240200000.0
2003-09-25,132.64999389648438,134.0800018310547,132.0,133.35000610351562,133.35000610351562,403400000.0
2003-09-26,133.0500030517578,133.0500030517578,131.63999938964844,132.38999938964844,132.38999938964844,261800000.0
2003-09-29,132.0399932861328,132.1199951171875,130.85000610351562,132.08999633789062,132.08999633789062,176500000.0
2003-09-30,132.08999633789062,133.19000244140625,132.02000427246094,132.02999877929688,132.02999877929688,187900000.0
2003-10-01,132.02000427246094,134.66000366210938,132.02000427246094,134.02000427246094,134.02000427246094,183800000.0
2003-10-02,134.75999450683594,138.97999572753906,134.75999450683594,137.5500030517578,137.5500030517578,290800000.0
2003-10-03,137.5,138.1300048828125,136.8699951171875,137.86000061035156,137.86000061035156,370900000.0
2003-10-06,137.7899932861328,138.2100067138672,135.1999969482422,136.25,136.25,265500000.0
2003-10-07,136.30999755859375,136.55999755859375,135.24000549316406,136.55999755859375,136.55999755859375,367000000.0
2003-10-08,136.8000030517578,139.10000610351562,136.7899932861328,138.74000549316406,138.74000549316406,518900000.0
2003-10-09,138.74000549316406,141.6300048828125,138.74000549316406,141.6300048828125,141.6300048828125,519500000.0
2003-10-10,142.2899932861328,144.60000610351562,142.10000610351562,142.72000122070312,142.72000122070312,505400000.0
2003-10-13,142.9199981689453,143.4199981689453,141.3699951171875,142.72999572753906,142.72999572753906,271700000.0
2003-10-14,142.7899932861328,143.92999267578125,142.74000549316406,142.88999938964844,142.88999938964844,510100000.0
2003-10-15,143.22999572753906,143.35000610351562,142.35000610351562,143.2100067138672,143.2100067138672,593400000.0
2003-10-16,143.2100067138672,144.5399932861328,142.72000122070312,143.3300018310547,143.3300018310547,593400000.0
2003-10-17,143.38999938964844,144.11000061035156,142.80999755859375,143.33999633789062,143.33999633789062,354200000.0
2003-10-20,143.42999267578125,144.57000732421875,143.3800048828125,144.08999633789062,144.08999633789062,289300000.0
2003-10-21,144.24000549316406,145.39999389648438,142.3300018310547,142.99000549316406,142.99000549316406,543600000.0
2003-10-22,143.27000427246094,144.0,142.25,143.0800018310547,143.0800018310547,349800000.0
2003-10-23,142.14999389648438,142.14999389648438,138.1300048828125,139.1999969482422,139.1999969482422,477600000.0
2003-10-24,139.47000122070312,139.9199981689453,138.3300018310547,139.9199981689453,139.9199981689453,202700000.0
2003-10-27,139.88999938964844,139.88999938964844,137.58999633789062,138.5,138.5,200900000.0
2003-10-28,139.14999389648438,140.63999938964844,137.74000549316406,138.47000122070312,138.47000122070312,478400000.0
2003-10-29,138.47000122070312,139.2899932861328,136.5,138.1199951171875,138.1199951171875,307500000.0
2003-10-30,138.1300048828125,138.5399932861328,137.47999572753906,138.5399932861328,138.5399932861328,189800000.0
2003-10-31,138.52999877929688,139.67999267578125,137.4199981689453,137.7100067138672,137.7100067138672,309400000.0
2003-11-03,137.32000732421875,137.32000732421875,134.07000732421875,135.8000030517578,135.8000030517578,213500000.0
2003-11-04,135.80999755859375,138.17999267578125,135.80999755859375,138.17999267578125,138.17999267578125,264200000.0
2003-11-05,138.17999267578125,141.02999877929688,138.17999267578125,140.41000366210938,140.41000366210938,263300000.0
2003-11-06,141.0500030517578,142.36000061035156,139.9499969482422,140.22999572753906,140.22999572753906,276400000.0
2003-11-07,139.5500030517578,139.7899932861328,137.52999877929688,138.6699981689453,138.6699981689453,133300000.0
2003-11-10,138.60000610351562,138.66000366210938,136.16000366210938,136.8000030517578,136.8000030517578,147600000.0
2003-11-11,135.7899932861328,136.22000122070312,133.5800018310547,136.22000122070312,136.22000122070312,209600000.0
2003-11-12,136.10000610351562,137.61000061035156,136.10000610351562,136.80999755859375,136.80999755859375,149400000.0
2003-11-13,137.35000610351562,137.35000610351562,134.74000549316406,135.38999938964844,135.38999938964844,126000000.0
2003-11-14,135.32000732421875,135.32000732421875,133.82000732421875,133.94000244140625,133.94000244140625,143500000.0
2003-11-17,133.94000244140625,133.94000244140625,132.44000244140625,133.88999938964844,133.88999938964844,126900000.0
2003-11-18,133.7899932861328,133.7899932861328,132.38999938964844,133.25,133.25,157700000.0
2003-11-19,132.61000061035156,132.97000122070312,131.91000366210938,132.50999450683594,132.50999450683594,150200000.0
2003-11-20,132.50999450683594,133.39999389648438,132.14999389648438,133.3000030517578,133.3000030517578,191400000.0
2003-11-21,133.2899932861328,136.19000244140625,132.75,135.77000427246094,135.77000427246094,216800000.0
2003-11-24,,,,,,
2003-11-25,,,,,,
2003-11-26,,,,,,
2003-11-27,,,,,,
2003-11-28,,,,,,
2003-12-01,135.77999877929688,139.3300018310547,135.77999877929688,139.05999755859375,139.05999755859375,242900000.0
2003-12-02,139.27000427246094,140.4499969482422,138.6300048828125,139.42999267578125,139.42999267578125,163200000.0
2003-12-03,139.22999572753906,142.1199951171875,139.0800018310547,142.1199951171875,142.1199951171875,388900000.0
2003-12-04,142.1199951171875,142.1199951171875,140.75999450683594,141.1699981689453,141.1699981689453,273500000.0
2003-12-05,141.0,141.58999633789062,139.8000030517578,139.82000732421875,139.82000732421875,197400000.0
2003-12-08,139.1199951171875,142.4499969482422,138.8800048828125,142.41000366210938,142.41000366210938,321300000.0
2003-12-09,142.38999938964844,142.75,141.02999877929688,141.63999938964844,141.63999938964844,235100000.0
2003-12-10,141.6199951171875,141.86000061035156,140.88999938964844,141.52000427246094,141.52000427246094,175100000.0
2003-12-11,141.41000366210938,142.99000549316406,141.05999755859375,142.91000366210938,142.91000366210938,286000000.0
2003-12-12,143.24000549316406,144.25,143.0,143.86000061035156,143.86000061035156,250400000.0
2003-12-15,144.0500030517578,144.80999755859375,143.0,144.77000427246094,144.77000427246094,170100000.0
2003-12-16,144.50999450683594,144.50999450683594,143.33999633789062,144.17999267578125,144.17999267578125,110200000.0
2003-12-17,144.05999755859375,144.72000122070312,143.52000427246094,143.97000122070312,143.97000122070312,153700000.0
2003-12-18,143.97000122070312,145.57000732421875,143.97000122070312,145.57000732421875,145.57000732421875,241200000.0
2003-12-19,145.74000549316406,147.1699981689453,145.74000549316406,147.1699981689453,147.1699981689453,253200000.0
2003-12-22,147.2100067138672,147.36000061035156,146.30999755859375,147.10000610351562,147.10000610351562,190200000.0
2003-12-23,147.10000610351562,148.27999877929688,147.10000610351562,148.27999877929688,148.27999877929688,257400000.0
2003-12-24,,,,,,
2003-12-25,,,,,,
2003-12-26,,,,,,
2003-12-29,148.27999877929688,152.1699981689453,148.27999877929688,152.1699981689453,152.1699981689453,186600000.0
2003-12-30,152.80999755859375,154.5800018310547,151.08999633789062,151.89999389648438,151.89999389648438,278300000.0
2003-12-31,,,,,,
2004-01-01,,,,,,
2004-01-02,151.74000549316406,155.5,151.3000030517578,155.5,155.5,177600000.0
2004-01-05,155.5,161.27000427246094,155.5,161.02000427246094,161.02000427246094,479700000.0
2004-01-06,162.0,165.0,159.7100067138672,161.3300018310547,161.3300018310547,382400000.0
2004-01-07,161.3000030517578,161.3000030517578,156.74000549316406,157.25999450683594,157.25999450683594,195800000.0
2004-01-08,157.25999450683594,161.94000244140625,157.25999450683594,161.94000244140625,161.94000244140625,401100000.0
2004-01-09,162.6699981689453,167.52000427246094,162.6699981689453,166.0399932861328,166.0399932861328,881900000.0
2004-01-12,165.39999389648438,165.39999389648438,162.52000427246094,163.1699981689453,163.1699981689453,455400000.0
2004-01-13,163.7100067138672,164.83999633789062,163.25,164.3300018310547,164.3300018310547,331000000.0
2004-01-14,164.36000061035156,166.9199981689453,163.82000732421875,166.82000732421875,166.82000732421875,329200000.0
2004-01-15,166.77000427246094,168.47999572753906,166.77000427246094,167.7100067138672,167.7100067138672,533900000.0
2004-01-16,167.69000244140625,169.44000244140625,167.64999389648438,169.00999450683594,169.00999450683594,388900000.0
2004-01-19,169.00999450683594,170.44000244140625,167.05999755859375,168.24000549316406,168.24000549316406,279900000.0
2004-01-20,168.27000427246094,169.4199981689453,168.1199951171875,169.4199981689453,169.4199981689453,428200000.0
2004-01-21,169.4199981689453,170.9199981689453,169.32000732421875,170.27999877929688,170.27999877929688,460000000.0
2004-01-22,,,,,,
2004-01-23,170.27999877929688,171.86000061035156,170.27999877929688,171.83999633789062,171.83999633789062,304200000.0
2004-01-26,171.1300048828125,171.77000427246094,169.3000030517578,171.77000427246094,171.77000427246094,258000000.0
2004-01-27,171.77000427246094,171.91000366210938,167.50999450683594,169.38999938964844,169.38999938964844,456400000.0
2004-01-28,169.32000732421875,170.4499969482422,167.6699981689453,167.9600067138672,167.9600067138672,237000000.0
2004-01-29,167.52999877929688,167.85000610351562,165.91000366210938,167.05999755859375,167.05999755859375,341900000.0
2004-01-30,166.8300018310547,166.8300018310547,162.8000030517578,164.64999389648438,164.64999389648438,167700000.0
2004-02-02,,,,,,
2004-02-03,163.55999755859375,163.55999755859375,157.7100067138672,158.74000549316406,158.74000549316406,330900000.0
2004-02-04,159.33999633789062,160.24000549316406,157.67999267578125,157.94000244140625,157.94000244140625,726800000.0
2004-02-05,158.5,160.0,157.6300048828125,160.0,160.0,204900000.0
2004-02-06,160.11000061035156,164.5800018310547,160.11000061035156,164.44000244140625,164.44000244140625,773900000.0
2004-02-09,165.1300048828125,166.72000122070312,165.1300048828125,166.7100067138672,166.7100067138672,825300000.0
2004-02-10,166.9600067138672,167.9600067138672,166.77000427246094,167.0500030517578,167.0500030517578,404400000.0
2004-02-11,167.1699981689453,168.97000122070312,167.07000732421875,168.02000427246094,168.02000427246094,676600000.0
2004-02-12,168.08999633789062,169.16000366210938,166.22000122070312,167.47999572753906,167.47999572753906,1663400000.0
2004-02-13,167.6199951171875,168.9499969482422,167.44000244140625,168.9499969482422,168.9499969482422,396800000.0
2004-02-16,168.9499969482422,169.69000244140625,167.67999267578125,169.69000244140625,169.69000244140625,1467000000.0
2004-02-17,169.75999450683594,170.0,168.4199981689453,169.50999450683594,169.50999450683594,1520900000.0
2004-02-18,169.61000061035156,171.88999938964844,169.61000061035156,171.47000122070312,171.47000122070312,1812700000.0
2004-02-19,171.47000122070312,172.0,170.58999633789062,171.5800018310547,171.5800018310547,765500000.0
2004-02-20,172.00999450683594,173.36000061035156,171.72999572753906,172.72999572753906,172.72999572753906,3484600000.0
2004-02-23,,,,,,
2004-02-24,172.86000061035156,172.88999938964844,169.1699981689453,169.61000061035156,169.61000061035156,1406600000.0
2004-02-25,169.44000244140625,169.72999572753906,167.88999938964844,168.52999877929688,168.52999877929688,1376300000.0
2004-02-26,168.52999877929688,169.05999755859375,167.57000732421875,168.41000366210938,168.41000366210938,1981600000.0
2004-02-27,168.41000366210938,168.41000366210938,164.1699981689453,165.32000732421875,165.32000732421875,1406100000.0
2004-03-01,165.25999450683594,165.36000061035156,162.27000427246094,164.4499969482422,164.4499969482422,1571700000.0
2004-03-02,164.9600067138672,169.72000122070312,164.9600067138672,169.6199951171875,169.6199951171875,1548800000.0
2004-03-03,169.94000244140625,170.08999633789062,168.13999938964844,168.13999938964844,168.13999938964844,851700000.0
2004-03-04,168.4600067138672,169.30999755859375,166.8699951171875,167.41000366210938,167.41000366210938,1093900000.0
2004-03-05,167.63999938964844,169.4499969482422,167.3699951171875,169.00999450683594,169.00999450683594,1204400000.0
2004-03-08,169.14999389648438,169.14999389648438,167.0500030517578,167.66000366210938,167.66000366210938,874600000.0
2004-03-09,166.27999877929688,167.7899932861328,165.75,166.88999938964844,166.88999938964844,591700000.0
2004-03-10,166.75,166.77999877929688,162.58999633789062,164.32000732421875,164.32000732421875,380900000.0
2004-03-11,164.1300048828125,164.1300048828125,158.49000549316406,159.3000030517578,159.3000030517578,755600000.0
2004-03-12,157.82000732421875,159.85000610351562,155.30999755859375,159.85000610351562,159.85000610351562,639000000.0
2004-03-15,160.08999633789062,160.49000549316406,155.69000244140625,156.10000610351562,156.10000610351562,437700000.0
2004-03-16,155.42999267578125,155.42999267578125,150.9499969482422,154.3000030517578,154.3000030517578,672200000.0
2004-03-17,154.3300018310547,158.0,154.3300018310547,158.0,158.0,678000000.0
2004-03-18,158.05999755859375,159.63999938964844,157.91000366210938,158.8300018310547,158.8300018310547,406800000.0
2004-03-19,158.72000122070312,161.77000427246094,158.60000610351562,161.77000427246094,161.77000427246094,204100000.0
2004-03-22,,,,,,
2004-03-23,159.91000366210938,160.24000549316406,157.32000732421875,160.24000549316406,160.24000549316406,256300000.0
2004-03-24,160.24000549316406,160.9499969482422,159.92999267578125,160.9499969482422,160.9499969482422,748800000.0
2004-03-25,161.11000061035156,161.32000732421875,156.6999969482422,158.22000122070312,158.22000122070312,226600000.0
2004-03-26,158.9199981689453,159.42999267578125,154.0,155.1699981689453,155.1699981689453,786900000.0
2004-03-29,155.38999938964844,156.6999969482422,154.77000427246094,156.0500030517578,156.0500030517578,93000000.0
2004-03-30,156.49000549316406,159.02000427246094,156.49000549316406,159.02000427246094,159.02000427246094,192000000.0
2004-03-31,159.7899932861328,160.39999389648438,157.99000549316406,159.8800048828125,159.8800048828125,269100000.0
2004-04-01,160.13999938964844,160.7100067138672,158.8699951171875,160.7100067138672,160.7100067138672,380900000.0
2004-04-02,161.30999755859375,163.4199981689453,161.30999755859375,163.4199981689453,163.4199981689453,506200000.0
2004-04-05,,,,,,
2004-04-06,165.00999450683594,167.7899932861328,164.94000244140625,167.50999450683594,167.50999450683594,1218900000.0
2004-04-07,167.57000732421875,169.7899932861328,167.39999389648438,169.0,169.0,402500000.0
2004-04-08,169.02000427246094,171.1199951171875,168.3699951171875,170.38999938964844,170.38999938964844,496600000.0
2004-04-09,,,,,,
2004-04-12,170.1300048828125,170.22999572753906,166.49000549316406,167.72000122070312,167.72000122070312,374900000.0
2004-04-13,168.3000030517578,169.42999267578125,168.10000610351562,168.8000030517578,168.8000030517578,382000000.0
2004-04-14,168.64999389648438,170.2100067138672,168.25999450683594,170.2100067138672,170.2100067138672,590200000.0
2004-04-15,168.99000549316406,169.13999938964844,167.72999572753906,168.64999389648438,168.64999389648438,370700000.0
2004-04-16,169.0,169.3300018310547,168.11000061035156,168.9199981689453,168.9199981689453,355200000.0
2004-04-19,168.92999267578125,170.44000244140625,168.61000061035156,170.44000244140625,170.44000244140625,304400000.0
2004-04-20,170.60000610351562,177.24000549316406,170.60000610351562,177.24000549316406,177.24000549316406,616700000.0
2004-04-21,177.0800018310547,181.69000244140625,176.5800018310547,178.24000549316406,178.24000549316406,991600000.0
2004-04-22,177.47000122070312,177.47000122070312,175.33999633789062,175.60000610351562,175.60000610351562,672900000.0
2004-04-23,176.4499969482422,178.74000549316406,176.4499969482422,178.74000549316406,178.74000549316406,245000000.0
2004-04-26,178.22000122070312,179.0,177.22000122070312,178.52000427246094,178.52000427246094,226200000.0
2004-04-27,179.0800018310547,179.5500030517578,178.39999389648438,179.47000122070312,179.47000122070312,181100000.0
2004-04-28,179.52999877929688,180.02999877929688,178.3800048828125,179.49000549316406,179.49000549316406,212000000.0
2004-04-29,178.2100067138672,178.2100067138672,173.7899932861328,175.11000061035156,175.11000061035156,269200000.0
2004-04-30,173.9199981689453,173.9199981689453,168.5,170.64999389648438,170.64999389648438,741400000.0
2004-05-03,,,,,,
2004-05-04,171.25,171.52999877929688,169.38999938964844,170.13999938964844,170.13999938964844,291800000.0
2004-05-05,170.75,170.99000549316406,165.02000427246094,165.2899932861328,165.2899932861328,742000000.0
2004-05-06,165.11000061035156,165.11000061035156,161.9199981689453,162.22000122070312,162.22000122070312,431000000.0
2004-05-07,161.39999389648438,162.30999755859375,160.10000610351562,161.11000061035156,161.11000061035156,608900000.0
2004-05-10,158.52999877929688,158.52999877929688,152.30999755859375,153.24000549316406,153.24000549316406,739600000.0
2004-05-11,150.61000061035156,155.16000366210938,150.60000610351562,155.07000732421875,155.07000732421875,867100000.0
2004-05-12,156.7100067138672,161.72999572753906,156.7100067138672,161.11000061035156,161.11000061035156,1211000000.0
2004-05-13,159.75,162.1199951171875,158.63999938964844,159.6300048828125,159.6300048828125,546100000.0
2004-05-14,159.42999267578125,159.49000549316406,155.07000732421875,156.24000549316406,156.24000549316406,285500000.0
2004-05-17,155.52000427246094,155.52000427246094,142.35000610351562,142.7100067138672,142.7100067138672,1047800000.0
2004-05-18,143.97999572753906,146.33999633789062,142.4600067138672,145.2899932861328,145.2899932861328,983300000.0
2004-05-19,147.5399932861328,153.05999755859375,147.5399932861328,153.05999755859375,153.05999755859375,746100000.0
2004-05-20,,,,,,
2004-05-21,154.92999267578125,158.75,154.58999633789062,157.27999877929688,157.27999877929688,549700000.0
2004-05-24,157.77000427246094,159.3800048828125,157.77000427246094,158.9499969482422,158.9499969482422,282700000.0
2004-05-25,157.83999633789062,157.83999633789062,152.91000366210938,155.33999633789062,155.33999633789062,588000000.0
2004-05-26,157.35000610351562,157.60000610351562,154.97999572753906,155.33999633789062,155.33999633789062,415300000.0
2004-05-27,156.5399932861328,158.11000061035156,156.5399932861328,158.11000061035156,158.11000061035156,254200000.0
2004-05-28,158.7899932861328,159.8800048828125,158.42999267578125,159.4199981689453,159.4199981689453,750200000.0
2004-05-31,159.02999877929688,159.10000610351562,156.9600067138672,159.10000610351562,159.10000610351562,245400000.0
2004-06-01,158.8800048828125,158.8800048828125,157.82000732421875,158.5800018310547,158.5800018310547,163400000.0
2004-06-02,158.13999938964844,158.13999938964844,154.60000610351562,156.5500030517578,156.5500030517578,585300000.0
2004-06-03,,,,,,
2004-06-04,153.3800048828125,153.3800048828125,149.58999633789062,151.97000122070312,151.97000122070312,429500000.0
2004-06-07,153.3800048828125,153.8800048828125,151.17999267578125,152.13999938964844,152.13999938964844,291400000.0
2004-06-08,153.64999389648438,153.64999389648438,152.30999755859375,152.69000244140625,152.69000244140625,225700000.0
2004-06-09,152.7899932861328,153.82000732421875,152.5800018310547,153.4600067138672,153.4600067138672,208000000.0
2004-06-10,152.69000244140625,153.0500030517578,151.14999389648438,152.2899932861328,152.2899932861328,141900000.0
2004-06-11,152.1300048828125,152.1300048828125,150.8699951171875,151.57000732421875,151.57000732421875,119300000.0
2004-06-14,151.5399932861328,151.5399932861328,149.11000061035156,150.13999938964844,150.13999938964844,176600000.0
2004-06-15,150.02000427246094,152.82000732421875,149.10000610351562,152.7899932861328,152.7899932861328,195000000.0
2004-06-16,153.8000030517578,153.97000122070312,152.33999633789062,153.1199951171875,153.1199951171875,158900000.0
2004-06-17,152.7899932861328,152.7899932861328,150.5,151.6999969482422,151.6999969482422,150700000.0
2004-06-18,151.02000427246094,151.16000366210938,149.32000732421875,150.27000427246094,150.27000427246094,98700000.0
2004-06-21,150.9600067138672,151.1300048828125,148.9199981689453,149.6699981689453,149.6699981689453,92500000.0
2004-06-22,149.33999633789062,150.11000061035156,148.57000732421875,150.11000061035156,150.11000061035156,144800000.0
2004-06-23,150.3800048828125,152.72000122070312,150.3800048828125,152.72000122070312,152.72000122070312,395300000.0
2004-06-24,153.86000061035156,155.35000610351562,152.85000610351562,155.35000610351562,155.35000610351562,673100000.0
2004-06-25,155.0,158.08999633789062,154.97000122070312,158.08999633789062,158.08999633789062,217800000.0
2004-06-28,157.6199951171875,158.00999450683594,155.86000061035156,157.85000610351562,157.85000610351562,239200000.0
2004-06-29,157.22999572753906,158.10000610351562,156.4600067138672,158.10000610351562,158.10000610351562,435800000.0
2004-06-30,158.52999877929688,160.94000244140625,158.44000244140625,160.30999755859375,160.30999755859375,611300000.0
2004-07-01,159.4199981689453,159.67999267578125,158.49000549316406,159.67999267578125,159.67999267578125,296700000.0
2004-07-02,159.3000030517578,163.69000244140625,159.1699981689453,163.69000244140625,163.69000244140625,511700000.0
2004-07-05,,,,,,
2004-07-06,167.0,169.82000732421875,167.0,169.41000366210938,169.41000366210938,914600000.0
2004-07-07,167.75999450683594,170.5,167.02999877929688,170.33999633789062,170.33999633789062,659400000.0
2004-07-08,170.4499969482422,170.7100067138672,166.77000427246094,167.24000549316406,167.24000549316406,398500000.0
2004-07-09,166.66000366210938,167.66000366210938,165.61000061035156,167.66000366210938,167.66000366210938,223900000.0
2004-07-12,168.2100067138672,168.4199981689453,165.27000427246094,166.17999267578125,166.17999267578125,331600000.0
2004-07-13,165.36000061035156,166.52000427246094,164.55999755859375,166.05999755859375,166.05999755859375,198000000.0
2004-07-14,165.14999389648438,165.33999633789062,161.58999633789062,163.22000122070312,163.22000122070312,295500000.0
2004-07-15,163.00999450683594,164.0,161.4199981689453,163.50999450683594,163.50999450683594,132400000.0
2004-07-16,163.00999450683594,166.49000549316406,163.00999450683594,166.49000549316406,166.49000549316406,471800000.0
2004-07-19,166.30999755859375,166.57000732421875,164.92999267578125,166.4499969482422,166.4499969482422,490000000.0
2004-07-20,165.77999877929688,167.02000427246094,165.44000244140625,166.86000061035156,166.86000061035156,461700000.0
2004-07-21,167.39999389648438,168.1199951171875,166.6199951171875,167.72000122070312,167.72000122070312,302600000.0
2004-07-22,166.08999633789062,167.82000732421875,165.77000427246094,167.82000732421875,167.82000732421875,205900000.0
2004-07-23,167.67999267578125,168.3800048828125,166.72999572753906,168.3800048828125,168.3800048828125,882700000.0
2004-07-26,167.36000061035156,167.36000061035156,164.30999755859375,167.27000427246094,167.27000427246094,491400000.0
2004-07-27,166.52000427246094,167.25999450683594,165.33999633789062,166.49000549316406,166.49000549316406,349100000.0
2004-07-28,166.72000122070312,166.91000366210938,165.4499969482422,166.3000030517578,166.3000030517578,208400000.0
2004-07-29,166.3699951171875,166.57000732421875,164.8699951171875,166.36000061035156,166.36000061035156,701600000.0
2004-07-30,166.5800018310547,167.11000061035156,164.83999633789062,165.11000061035156,165.11000061035156,278900000.0
2004-08-02,164.55999755859375,164.72999572753906,162.6999969482422,163.16000366210938,163.16000366210938,101100000.0
2004-08-03,163.58999633789062,164.97999572753906,163.5500030517578,164.97999572753906,164.97999572753906,303000000.0
2004-08-04,164.1699981689453,165.17999267578125,163.89999389648438,165.17999267578125,165.17999267578125,793600000.0
2004-08-05,165.07000732421875,165.8800048828125,164.5399932861328,165.8800048828125,165.8800048828125,438700000.0
2004-08-06,165.0399932861328,165.0399932861328,163.02999877929688,163.89999389648438,163.89999389648438,484400000.0
2004-08-09,162.75,163.2100067138672,161.94000244140625,163.2100067138672,163.2100067138672,194600000.0
2004-08-10,163.25999450683594,163.44000244140625,162.6300048828125,163.17999267578125,163.17999267578125,219400000.0
2004-08-11,163.75999450683594,165.75,163.75999450683594,165.75,165.75,239600000.0
2004-08-12,165.38999938964844,165.38999938964844,164.10000610351562,164.8300018310547,164.8300018310547,1025000000.0
2004-08-13,163.77999877929688,164.88999938964844,163.77999877929688,164.52999877929688,164.52999877929688,472600000.0
2004-08-16,164.0,164.13999938964844,162.52999877929688,163.49000549316406,163.49000549316406,186100000.0
2004-08-17,,,,,,
2004-08-18,163.80999755859375,164.52999877929688,163.16000366210938,164.07000732421875,164.07000732421875,359900000.0
2004-08-19,164.32000732421875,164.39999389648438,163.58999633789062,164.0800018310547,164.0800018310547,193700000.0
2004-08-20,164.0,164.0,162.44000244140625,163.0500030517578,163.0500030517578,129600000.0
2004-08-23,163.30999755859375,163.3300018310547,161.66000366210938,162.75999450683594,162.75999450683594,243600000.0
2004-08-24,160.8699951171875,160.8699951171875,158.57000732421875,160.27000427246094,160.27000427246094,745400000.0
2004-08-25,159.83999633789062,159.83999633789062,157.6199951171875,158.36000061035156,158.36000061035156,257600000.0
2004-08-26,158.42999267578125,158.85000610351562,157.38999938964844,158.80999755859375,158.80999755859375,223000000.0
2004-08-27,158.60000610351562,161.4600067138672,158.60000610351562,161.4600067138672,161.4600067138672,328200000.0
2004-08-30,160.94000244140625,162.88999938964844,160.63999938964844,162.88999938964844,162.88999938964844,262600000.0
2004-08-31,163.3000030517578,163.77000427246094,162.4199981689453,163.6999969482422,163.6999969482422,726300000.0
2004-09-01,164.1699981689453,169.08999633789062,164.1699981689453,169.08999633789062,169.08999633789062,1235300000.0
2004-09-02,169.3000030517578,170.07000732421875,167.32000732421875,170.07000732421875,170.07000732421875,910400000.0
2004-09-03,169.6999969482422,171.33999633789062,168.69000244140625,171.33999633789062,171.33999633789062,787600000.0
2004-09-06,170.7899932861328,170.7899932861328,169.4199981689453,170.77999877929688,170.77999877929688,258500000.0
2004-09-07,170.55999755859375,170.77000427246094,169.2899932861328,170.50999450683594,170.50999450683594,385700000.0
2004-09-08,170.33999633789062,171.50999450683594,169.72000122070312,171.50999450683594,171.50999450683594,535700000.0
2004-09-09,171.52000427246094,171.8000030517578,163.6999969482422,169.0,169.0,2802700000.0
2004-09-10,169.02999877929688,172.67999267578125,168.4600067138672,172.67999267578125,172.67999267578125,1110900000.0
2004-09-13,,,,,,
2004-09-14,174.52000427246094,177.33999633789062,174.52000427246094,176.47999572753906,176.47999572753906,1145200000.0
2004-09-15,175.47000122070312,179.5800018310547,175.47000122070312,177.94000244140625,177.94000244140625,1419700000.0
2004-09-16,176.72000122070312,177.58999633789062,176.08999633789062,177.58999633789062,177.58999633789062,335300000.0
2004-09-17,177.5500030517578,177.82000732421875,174.9600067138672,177.6999969482422,177.6999969482422,418100000.0
2004-09-20,,,,,,
2004-09-21,181.3000030517578,181.75999450683594,177.9499969482422,179.80999755859375,179.80999755859375,1105500000.0
2004-09-22,179.7899932861328,179.91000366210938,177.57000732421875,178.58999633789062,178.58999633789062,714700000.0
2004-09-23,176.6999969482422,178.24000549316406,176.1999969482422,177.14999389648438,177.14999389648438,1274400000.0
2004-09-24,177.0500030517578,178.02000427246094,176.25,178.02000427246094,178.02000427246094,372000000.0
2004-09-27,177.94000244140625,178.6199951171875,176.19000244140625,177.1199951171875,177.1199951171875,661800000.0
2004-09-28,176.41000366210938,176.83999633789062,175.24000549316406,176.1300048828125,176.1300048828125,836400000.0
2004-09-29,176.2899932861328,176.4600067138672,174.52000427246094,176.1199951171875,176.1199951171875,466800000.0
2004-09-30,176.66000366210938,178.00999450683594,176.41000366210938,177.27999877929688,177.27999877929688,374800000.0
2004-10-01,177.47000122070312,181.52000427246094,177.47000122070312,181.52000427246094,181.52000427246094,926100000.0
2004-10-04,183.4600067138672,186.36000061035156,183.4600067138672,186.36000061035156,186.36000061035156,1059700000.0
2004-10-05,186.30999755859375,187.61000061035156,185.17999267578125,187.61000061035156,187.61000061035156,980000000.0
2004-10-06,186.86000061035156,186.8800048828125,184.25999450683594,186.13999938964844,186.13999938964844,763000000.0
2004-10-07,185.42999267578125,185.42999267578125,182.8699951171875,184.52000427246094,184.52000427246094,802100000.0
2004-10-08,184.08999633789062,185.1699981689453,182.9499969482422,185.1699981689453,185.1699981689453,613600000.0
2004-10-11,185.52000427246094,187.6999969482422,185.52000427246094,186.8699951171875,186.8699951171875,737500000.0
2004-10-12,186.83999633789062,187.35000610351562,183.72999572753906,184.60000610351562,184.60000610351562,1070600000.0
2004-10-13,184.52999877929688,187.27000427246094,183.75999450683594,187.27000427246094,187.27000427246094,717800000.0
2004-10-14,186.22999572753906,186.86000061035156,184.8800048828125,185.72000122070312,185.72000122070312,603200000.0
2004-10-15,184.77999877929688,185.47000122070312,184.00999450683594,185.47000122070312,185.47000122070312,603200000.0
2004-10-18,185.2100067138672,185.47999572753906,184.1699981689453,185.27000427246094,185.27000427246094,797600000.0
2004-10-19,185.91000366210938,186.27000427246094,184.67999267578125,185.94000244140625,185.94000244140625,639500000.0
2004-10-20,185.55999755859375,185.55999755859375,181.25,182.8000030517578,182.8000030517578,959200000.0
2004-10-21,182.9199981689453,182.9600067138672,178.66000366210938,180.88999938964844,180.88999938964844,796800000.0
2004-10-22,181.13999938964844,184.8300018310547,180.5399932861328,184.8300018310547,184.8300018310547,659700000.0
2004-10-25,183.64999389648438,184.5399932861328,182.47000122070312,183.75,183.75,508100000.0
2004-10-26,183.44000244140625,183.8300018310547,181.47999572753906,182.50999450683594,182.50999450683594,498900000.0
2004-10-27,182.99000549316406,184.55999755859375,182.82000732421875,183.92999267578125,183.92999267578125,342300000.0
2004-10-28,185.6699981689453,187.44000244140625,184.17999267578125,187.44000244140625,187.44000244140625,680200000.0
2004-10-29,186.5500030517578,187.2100067138672,186.05999755859375,187.08999633789062,187.08999633789062,983500000.0
2004-11-01,187.11000061035156,187.86000061035156,186.47999572753906,187.7100067138672,187.7100067138672,338300000.0
2004-11-02,187.6999969482422,193.3300018310547,187.6999969482422,191.99000549316406,191.99000549316406,1064000000.0
2004-11-03,192.5800018310547,194.2899932861328,191.32000732421875,193.83999633789062,193.83999633789062,785600000.0
2004-11-04,194.42999267578125,194.77000427246094,191.47999572753906,192.63999938964844,192.63999938964844,722300000.0
2004-11-05,194.49000549316406,195.0399932861328,192.8699951171875,195.0399932861328,195.0399932861328,489700000.0
2004-11-08,193.3699951171875,194.47000122070312,192.2100067138672,194.47000122070312,194.47000122070312,322100000.0
2004-11-09,194.8699951171875,197.35000610351562,194.72000122070312,197.35000610351562,197.35000610351562,470700000.0
2004-11-10,197.50999450683594,201.36000061035156,197.50999450683594,200.8000030517578,200.8000030517578,1275900000.0
2004-11-11,200.86000061035156,202.52000427246094,200.66000366210938,202.30999755859375,202.30999755859375,585700000.0
2004-11-12,203.22999572753906,205.2899932861328,202.94000244140625,204.25999450683594,204.25999450683594,999900000.0
2004-11-15,,,,,,
2004-11-16,,,,,,
2004-11-17,,,,,,
2004-11-18,,,,,,
2004-11-19,,,,,,
2004-11-22,205.05999755859375,205.8300018310547,204.74000549316406,205.72999572753906,205.72999572753906,564600000.0
2004-11-23,205.75,209.35000610351562,205.75,209.1999969482422,209.1999969482422,1154900000.0
2004-11-24,209.63999938964844,212.0800018310547,208.17999267578125,210.55999755859375,210.55999755859375,1541300000.0
2004-11-25,209.5800018310547,209.5800018310547,206.91000366210938,208.66000366210938,208.66000366210938,832500000.0
2004-11-26,208.5399932861328,210.02000427246094,208.22999572753906,210.02000427246094,210.02000427246094,918400000.0
2004-11-29,210.32000732421875,210.32000732421875,208.99000549316406,210.10000610351562,210.10000610351562,990200000.0
2004-11-30,210.0399932861328,214.00999450683594,210.0399932861328,214.00999450683594,214.00999450683594,833600000.0
2004-12-01,213.77000427246094,215.25999450683594,212.8800048828125,215.25999450683594,215.25999450683594,1036200000.0
2004-12-02,218.16000366210938,219.49000549316406,216.35000610351562,217.88999938964844,217.88999938964844,2254800000.0
2004-12-03,218.77999877929688,219.05999755859375,213.22999572753906,214.27000427246094,214.27000427246094,969400000.0
2004-12-06,214.27999877929688,214.92999267578125,213.02000427246094,214.75999450683594,214.75999450683594,522100000.0
2004-12-07,215.00999450683594,216.0399932861328,212.75999450683594,215.64999389648438,215.64999389648438,545800000.0
2004-12-08,215.49000549316406,217.38999938964844,213.5399932861328,214.8800048828125,214.8800048828125,1487000000.0
2004-12-09,213.7100067138672,213.7100067138672,209.3300018310547,211.25,211.25,826000000.0
2004-12-10,207.52000427246094,207.52000427246094,204.0399932861328,206.47999572753906,206.47999572753906,889300000.0
2004-12-13,206.2899932861328,206.9199981689453,203.1199951171875,204.44000244140625,204.44000244140625,467300000.0
2004-12-14,204.4600067138672,204.77999877929688,198.08999633789062,200.6199951171875,200.6199951171875,792400000.0
2004-12-15,200.4199981689453,205.36000061035156,200.3800048828125,205.36000061035156,205.36000061035156,705900000.0
2004-12-16,206.00999450683594,210.0,206.00999450683594,210.0,210.0,413200000.0
2004-12-17,211.0,213.6199951171875,211.0,213.6199951171875,213.6199951171875,488300000.0
2004-12-20,213.5500030517578,213.5500030517578,211.22999572753906,212.7100067138672,212.7100067138672,778900000.0
2004-12-21,212.3300018310547,213.25999450683594,211.27999877929688,213.25999450683594,213.25999450683594,323500000.0
2004-12-22,214.5399932861328,215.16000366210938,214.0500030517578,215.0399932861328,215.0399932861328,561800000.0
2004-12-23,215.08999633789062,215.3800048828125,213.86000061035156,214.82000732421875,214.82000732421875,459200000.0
2004-12-24,,,,,,
2004-12-27,214.4199981689453,216.97000122070312,214.39999389648438,216.91000366210938,216.91000366210938,515900000.0
2004-12-28,217.2899932861328,218.47000122070312,215.97000122070312,218.24000549316406,218.24000549316406,359200000.0
2004-12-29,218.94000244140625,219.10000610351562,216.67999267578125,218.52000427246094,218.52000427246094,876900000.0
2004-12-30,218.19000244140625,218.80999755859375,216.24000549316406,217.10000610351562,217.10000610351562,475100000.0
2004-12-31,,,,,,
2005-01-03,217.1999969482422,218.57000732421875,216.8000030517578,218.57000732421875,218.57000732421875,247600000.0
2005-01-04,219.00999450683594,222.8300018310547,219.00999450683594,222.5,222.5,923200000.0
2005-01-05,221.82000732421875,223.77000427246094,221.3300018310547,221.52000427246094,221.52000427246094,1525900000.0
2005-01-06,221.50999450683594,225.8000030517578,221.50999450683594,225.47000122070312,225.47000122070312,1343100000.0
2005-01-07,226.89999389648438,228.16000366210938,225.97999572753906,227.3000030517578,227.3000030517578,1497200000.0
2005-01-10,225.72000122070312,225.72000122070312,221.38999938964844,222.83999633789062,222.83999633789062,1363100000.0
2005-01-11,222.02000427246094,222.02000427246094,219.7899932861328,220.9199981689453,220.9199981689453,699100000.0
2005-01-12,220.11000061035156,221.4199981689453,219.3300018310547,220.16000366210938,220.16000366210938,801100000.0
2005-01-13,220.57000732421875,223.55999755859375,220.57000732421875,223.0800018310547,223.0800018310547,1339500000.0
2005-01-14,222.91000366210938,224.80999755859375,222.61000061035156,223.33999633789062,223.33999633789062,928900000.0
2005-01-17,224.25,225.8699951171875,223.77000427246094,224.1699981689453,224.1699981689453,1187800000.0
2005-01-18,224.1699981689453,224.27999877929688,221.35000610351562,222.72999572753906,222.72999572753906,658700000.0
2005-01-19,223.0800018310547,225.2899932861328,223.0800018310547,225.14999389648438,225.14999389648438,2122500000.0
2005-01-20,225.7899932861328,226.8800048828125,225.1199951171875,226.44000244140625,226.44000244140625,1285200000.0
2005-01-24,225.61000061035156,225.69000244140625,223.75999450683594,224.74000549316406,224.74000549316406,669800000.0
2005-01-25,224.1300048828125,224.6300048828125,222.39999389648438,223.22000122070312,223.22000122070312,526500000.0
2005-01-26,223.75,226.1199951171875,223.75,226.1199951171875,226.1199951171875,1217900000.0
2005-01-27,225.8300018310547,229.0500030517578,225.8300018310547,227.5500030517578,227.5500030517578,2006100000.0
2005-01-28,228.00999450683594,229.22999572753906,227.0500030517578,228.25,228.25,1024900000.0
2005-01-31,227.9199981689453,228.1199951171875,226.61000061035156,227.72999572753906,227.72999572753906,1117100000.0
2005-02-01,227.94000244140625,228.82000732421875,227.55999755859375,228.41000366210938,228.41000366210938,1177500000.0
2005-02-02,228.57000732421875,230.74000549316406,228.57000732421875,229.35000610351562,229.35000610351562,1407700000.0
2005-02-03,230.00999450683594,230.00999450683594,225.30999755859375,228.30999755859375,228.30999755859375,1063300000.0
2005-02-04,227.47999572753906,229.07000732421875,226.74000549316406,227.75999450683594,227.75999450683594,632200000.0
2005-02-07,228.1999969482422,228.55999755859375,224.72000122070312,225.74000549316406,225.74000549316406,619700000.0
2005-02-08,225.33999633789062,225.58999633789062,223.80999755859375,224.3699951171875,224.3699951171875,1073700000.0
2005-02-11,224.58999633789062,226.39999389648438,224.5500030517578,226.39999389648438,226.39999389648438,474400000.0
2005-02-14,227.30999755859375,228.97000122070312,227.30999755859375,227.8000030517578,227.8000030517578,1017700000.0
2005-02-15,228.30999755859375,232.2899932861328,228.13999938964844,232.0,232.0,1328900000.0
2005-02-16,232.13999938964844,233.5500030517578,232.13999938964844,233.47000122070312,233.47000122070312,1319100000.0
2005-02-17,234.0,237.0800018310547,234.0,235.72000122070312,235.72000122070312,2581700000.0
2005-02-18,235.60000610351562,237.7899932861328,234.83999633789062,237.7899932861328,237.7899932861328,1053000000.0
2005-02-21,238.1199951171875,238.85000610351562,236.52000427246094,237.7100067138672,237.7100067138672,1562800000.0
2005-02-22,237.8699951171875,239.25,237.22999572753906,239.0800018310547,239.0800018310547,1103900000.0
2005-02-23,237.72000122070312,241.41000366210938,237.11000061035156,239.7899932861328,239.7899932861328,1367200000.0
2005-02-24,240.13999938964844,241.41000366210938,238.10000610351562,239.6999969482422,239.6999969482422,759500000.0
2005-02-25,240.1300048828125,240.49000549316406,234.61000061035156,235.14999389648438,235.14999389648438,931100000.0
2005-02-28,234.7899932861328,234.7899932861328,231.13999938964844,233.07000732421875,233.07000732421875,958300000.0
2005-03-01,233.1199951171875,238.39999389648438,233.1199951171875,237.4499969482422,237.4499969482422,1378800000.0
2005-03-02,237.5399932861328,237.60000610351562,233.42999267578125,234.14999389648438,234.14999389648438,915400000.0
2005-03-03,234.16000366210938,237.14999389648438,234.16000366210938,236.47000122070312,236.47000122070312,1011000000.0
2005-03-04,236.8300018310547,239.39999389648438,236.77000427246094,238.60000610351562,238.60000610351562,1213100000.0
2005-03-07,239.1199951171875,239.8300018310547,237.75999450683594,239.57000732421875,239.57000732421875,1124300000.0
2005-03-08,239.57000732421875,242.61000061035156,239.33999633789062,241.52999877929688,241.52999877929688,1137600000.0
2005-03-09,241.77999877929688,241.86000061035156,240.5500030517578,241.8000030517578,241.8000030517578,1125800000.0
2005-03-10,240.4600067138672,240.5,238.08999633789062,239.17999267578125,239.17999267578125,1539400000.0
2005-03-14,242.00999450683594,243.24000549316406,238.25,242.72999572753906,242.72999572753906,1323700000.0
2005-03-15,242.77000427246094,243.1999969482422,240.08999633789062,241.94000244140625,241.94000244140625,1485500000.0
2005-03-16,243.5,246.75999450683594,243.39999389648438,246.5500030517578,246.5500030517578,2159800000.0
2005-03-17,246.3300018310547,246.89999389648438,244.25,245.9199981689453,245.9199981689453,3003300000.0
2005-03-18,246.22999572753906,248.52999877929688,245.94000244140625,248.52999877929688,248.52999877929688,2577300000.0
2005-03-21,249.13999938964844,250.35000610351562,248.22000122070312,249.36000061035156,249.36000061035156,2603700000.0
2005-03-22,250.22999572753906,250.58999633789062,246.55999755859375,249.6999969482422,249.6999969482422,2087000000.0
2005-03-23,248.49000549316406,248.57000732421875,246.49000549316406,246.97000122070312,246.97000122070312,1756300000.0
2005-03-24,245.5500030517578,245.5500030517578,239.05999755859375,240.4199981689453,240.4199981689453,1747200000.0
2005-03-28,239.5800018310547,241.8300018310547,236.8800048828125,237.52999877929688,237.52999877929688,1283800000.0
2005-03-29,235.55999755859375,235.67999267578125,227.5800018310547,231.1999969482422,231.1999969482422,2208800000.0
2005-03-30,228.91000366210938,234.94000244140625,227.89999389648438,229.94000244140625,229.94000244140625,1962400000.0
2005-03-31,233.07000732421875,233.92999267578125,230.75,233.85000610351562,233.85000610351562,1526500000.0
2005-04-01,234.22000122070312,237.94000244140625,234.16000366210938,237.66000366210938,237.66000366210938,1096900000.0
2005-04-04,238.17999267578125,239.4199981689453,237.10000610351562,239.4199981689453,239.4199981689453,609700000.0
2005-04-05,239.74000549316406,240.2899932861328,237.1199951171875,238.57000732421875,238.57000732421875,819500000.0
2005-04-06,238.69000244140625,239.9499969482422,238.22999572753906,239.9499969482422,239.9499969482422,615900000.0
2005-04-07,240.4499969482422,242.07000732421875,240.02999877929688,241.8300018310547,241.8300018310547,1052500000.0
2005-04-08,242.2899932861328,242.50999450683594,240.22999572753906,241.1199951171875,241.1199951171875,827700000.0
2005-04-11,240.52999877929688,240.63999938964844,238.14999389648438,239.9600067138672,239.9600067138672,590600000.0
2005-04-12,239.55999755859375,240.99000549316406,238.3000030517578,240.99000549316406,240.99000549316406,664500000.0
2005-04-13,241.30999755859375,243.0399932861328,240.55999755859375,242.02000427246094,242.02000427246094,888300000.0
2005-04-14,241.83999633789062,241.83999633789062,239.32000732421875,240.22000122070312,240.22000122070312,581100000.0
2005-04-15,238.50999450683594,238.50999450683594,236.57000732421875,237.13999938964844,237.13999938964844,664000000.0
2005-04-18,234.1199951171875,234.1199951171875,227.89999389648438,228.94000244140625,228.94000244140625,1131500000.0
2005-04-19,230.08999633789062,230.72999572753906,227.91000366210938,229.75,229.75,918100000.0
2005-04-20,231.07000732421875,231.92999267578125,230.42999267578125,231.92999267578125,231.92999267578125,553700000.0
2005-04-21,229.1300048828125,229.1300048828125,224.91000366210938,226.8800048828125,226.8800048828125,1018800000.0
2005-04-25,226.7100067138672,226.7100067138672,218.47000122070312,220.3800048828125,220.3800048828125,930700000.0
2005-04-26,221.58999633789062,223.50999450683594,219.05999755859375,223.30999755859375,223.30999755859375,1136900000.0
2005-04-27,224.1199951171875,225.0800018310547,223.0500030517578,223.55999755859375,223.55999755859375,892400000.0
2005-04-28,223.5,225.55999755859375,223.4600067138672,225.2100067138672,225.2100067138672,1185400000.0
2005-04-29,223.22999572753906,223.22999572753906,221.00999450683594,223.13999938964844,223.13999938964844,661400000.0
2005-05-02,223.4600067138672,223.99000549316406,221.49000549316406,222.24000549316406,222.24000549316406,416200000.0
2005-05-03,220.9499969482422,223.8300018310547,220.77999877929688,223.74000549316406,223.74000549316406,511500000.0
2005-05-04,224.77999877929688,228.10000610351562,224.69000244140625,227.3800048828125,227.3800048828125,738400000.0
2005-05-06,228.47000122070312,232.77000427246094,228.47000122070312,232.22000122070312,232.22000122070312,822400000.0
2005-05-09,231.8000030517578,234.8300018310547,231.8000030517578,234.8300018310547,234.8300018310547,854100000.0
2005-05-10,234.83999633789062,235.0,232.0399932861328,233.0,233.0,804800000.0
2005-05-11,230.47000122070312,230.47999572753906,228.92999267578125,229.44000244140625,229.44000244140625,777000000.0
2005-05-12,229.4499969482422,231.1999969482422,229.36000061035156,230.82000732421875,230.82000732421875,734600000.0
2005-05-13,229.52999877929688,230.97000122070312,229.4499969482422,230.19000244140625,230.19000244140625,682200000.0
2005-05-16,229.83999633789062,229.9600067138672,227.1300048828125,227.63999938964844,227.63999938964844,597400000.0
2005-05-17,228.49000549316406,229.02000427246094,224.27999877929688,226.89999389648438,226.89999389648438,737000000.0
2005-05-18,227.5500030517578,227.7899932861328,225.30999755859375,225.5800018310547,225.5800018310547,602700000.0
2005-05-19,227.02999877929688,227.92999267578125,225.7899932861328,226.82000732421875,226.82000732421875,488600000.0
2005-05-20,226.94000244140625,227.36000061035156,226.1699981689453,227.36000061035156,227.36000061035156,481000000.0
2005-05-23,226.61000061035156,226.6999969482422,225.35000610351562,226.6999969482422,226.6999969482422,668900000.0
2005-05-25,226.52000427246094,227.99000549316406,226.19000244140625,227.99000549316406,227.99000549316406,727000000.0
2005-05-26,226.47999572753906,229.3800048828125,225.86000061035156,229.3800048828125,229.3800048828125,531800000.0
2005-05-27,230.52000427246094,231.07000732421875,229.52999877929688,231.02999877929688,231.02999877929688,895300000.0
2005-05-30,229.63999938964844,231.42999267578125,229.1699981689453,231.39999389648438,231.39999389648438,620400000.0
2005-05-31,230.7100067138672,237.92999267578125,230.7100067138672,237.7899932861328,237.7899932861328,1447000000.0
2005-06-01,237.66000366210938,237.77000427246094,235.6300048828125,236.6300048828125,236.6300048828125,543300000.0
2005-06-02,236.72000122070312,239.42999267578125,236.72000122070312,239.0399932861328,239.0399932861328,715200000.0
2005-06-03,238.9600067138672,240.27000427246094,237.94000244140625,239.10000610351562,239.10000610351562,797400000.0
2005-06-06,237.92999267578125,240.11000061035156,237.44000244140625,240.11000061035156,240.11000061035156,1241200000.0
2005-06-07,240.05999755859375,240.80999755859375,237.5500030517578,239.0500030517578,239.0500030517578,1131100000.0
2005-06-08,237.9600067138672,239.55999755859375,237.1999969482422,239.5500030517578,239.5500030517578,874700000.0
2005-06-09,239.0399932861328,239.36000061035156,238.14999389648438,239.22000122070312,239.22000122070312,390400000.0
2005-06-10,238.7899932861328,239.8800048828125,238.0,239.8800048828125,239.8800048828125,573000000.0
2005-06-13,240.3000030517578,241.07000732421875,239.58999633789062,241.07000732421875,241.07000732421875,331300000.0
2005-06-14,240.32000732421875,242.3800048828125,240.1999969482422,242.3300018310547,242.3300018310547,444500000.0
2005-06-15,242.50999450683594,246.75,242.50999450683594,245.64999389648438,245.64999389648438,1330100000.0
2005-06-16,246.30999755859375,248.5,244.74000549316406,246.89999389648438,246.89999389648438,872200000.0
2005-06-17,246.7100067138672,250.85000610351562,246.7100067138672,250.85000610351562,250.85000610351562,942600000.0
2005-06-20,251.35000610351562,252.69000244140625,248.7899932861328,252.5,252.5,766500000.0
2005-06-21,251.1300048828125,251.1300048828125,247.72999572753906,248.80999755859375,248.80999755859375,1137800000.0
2005-06-22,247.22999572753906,249.5399932861328,245.6199951171875,249.1300048828125,249.1300048828125,971500000.0
2005-06-23,248.80999755859375,252.3699951171875,248.75999450683594,249.58999633789062,249.58999633789062,531300000.0
2005-06-24,247.47999572753906,249.80999755859375,247.47999572753906,249.80999755859375,249.80999755859375,643400000.0
2005-06-27,248.19000244140625,248.44000244140625,245.22000122070312,245.99000549316406,245.99000549316406,494200000.0
2005-06-28,245.47000122070312,248.36000061035156,245.02000427246094,248.19000244140625,248.19000244140625,592700000.0
2005-06-29,248.47999572753906,248.9199981689453,247.3699951171875,247.9600067138672,247.9600067138672,384700000.0
2005-06-30,248.57000732421875,248.57000732421875,246.57000732421875,246.57000732421875,246.57000732421875,426700000.0
2005-07-01,247.1300048828125,251.19000244140625,246.94000244140625,251.19000244140625,251.19000244140625,474900000.0
2005-07-04,250.67999267578125,251.75,248.5,251.27000427246094,251.27000427246094,370500000.0
2005-07-05,251.57000732421875,252.30999755859375,248.5399932861328,249.14999389648438,249.14999389648438,738800000.0
2005-07-06,249.25999450683594,249.25999450683594,245.08999633789062,246.10000610351562,246.10000610351562,593100000.0
2005-07-07,244.6999969482422,244.77999877929688,242.11000061035156,243.75,243.75,891500000.0
2005-07-08,242.36000061035156,245.1300048828125,242.36000061035156,244.0800018310547,244.0800018310547,700300000.0
2005-07-11,244.7899932861328,247.24000549316406,244.66000366210938,247.24000549316406,247.24000549316406,1198200000.0
2005-07-12,247.77999877929688,249.52000427246094,247.77999877929688,248.9499969482422,248.9499969482422,1571100000.0
2005-07-13,248.85000610351562,249.57000732421875,248.22000122070312,249.22999572753906,249.22999572753906,642300000.0
2005-07-14,249.25,250.9499969482422,249.10000610351562,250.02999877929688,250.02999877929688,1124300000.0
2005-07-15,251.66000366210938,251.75,248.08999633789062,249.27999877929688,249.27999877929688,1845900000.0
2005-07-18,247.9600067138672,248.25999450683594,246.9499969482422,248.17999267578125,248.17999267578125,1208900000.0
2005-07-19,247.66000366210938,249.02000427246094,247.60000610351562,248.5500030517578,248.5500030517578,1048800000.0
2005-07-20,248.38999938964844,250.82000732421875,248.30999755859375,250.82000732421875,250.82000732421875,1278600000.0
2005-07-21,251.92999267578125,255.9600067138672,251.92999267578125,255.2100067138672,255.2100067138672,1273000000.0
2005-07-22,257.30999755859375,259.4599914550781,255.9499969482422,259.25,259.25,1210000000.0
2005-07-25,259.9100036621094,259.9100036621094,257.8500061035156,258.1400146484375,258.1400146484375,769800000.0
2005-07-26,258.44000244140625,260.5799865722656,258.3500061035156,260.17999267578125,260.17999267578125,768800000.0
2005-07-27,261.20001220703125,261.20001220703125,258.7300109863281,259.55999755859375,259.55999755859375,1297400000.0
2005-07-28,261.1400146484375,262.1300048828125,260.1700134277344,262.1300048828125,262.1300048828125,985900000.0
2005-07-29,262.3399963378906,262.3999938964844,259.8999938964844,260.8699951171875,260.8699951171875,781700000.0
2005-08-01,260.3399963378906,262.05999755859375,258.80999755859375,259.9200134277344,259.9200134277344,1208900000.0
2005-08-02,259.92999267578125,262.69000244140625,259.6099853515625,262.6499938964844,262.6499938964844,940700000.0
2005-08-03,262.75,264.0199890136719,262.2900085449219,263.25,263.25,1063500000.0
2005-08-04,263.4100036621094,264.19000244140625,259.489990234375,261.4200134277344,261.4200134277344,1060100000.0
2005-08-05,260.20001220703125,260.2699890136719,257.510009765625,258.260009765625,258.260009765625,908800000.0
2005-08-08,256.9599914550781,256.9800109863281,253.27000427246094,254.24000549316406,254.24000549316406,878600000.0
2005-08-09,253.50999450683594,255.72999572753906,253.2100067138672,255.10000610351562,255.10000610351562,802300000.0
2005-08-10,256.6000061035156,259.3900146484375,256.6000061035156,259.05999755859375,259.05999755859375,1285400000.0
2005-08-11,259.739990234375,260.4700012207031,255.72999572753906,256.8800048828125,256.8800048828125,1097500000.0
2005-08-12,256.70001220703125,256.8699951171875,251.52999877929688,253.35000610351562,253.35000610351562,762400000.0
2005-08-15,252.77999877929688,252.77999877929688,243.92999267578125,244.7899932861328,244.7899932861328,1263600000.0
2005-08-16,244.89999389648438,246.05999755859375,242.5399932861328,243.67999267578125,243.67999267578125,636500000.0
2005-08-18,243.80999755859375,243.80999755859375,237.83999633789062,240.74000549316406,240.74000549316406,1208500000.0
2005-08-19,240.9199981689453,241.5399932861328,235.94000244140625,237.69000244140625,237.69000244140625,1524900000.0
2005-08-22,237.39999389648438,237.69000244140625,232.27000427246094,235.16000366210938,235.16000366210938,855200000.0
2005-08-23,235.02999877929688,237.77000427246094,231.67999267578125,232.5800018310547,232.5800018310547,725600000.0
2005-08-24,230.57000732421875,230.57000732421875,219.8699951171875,226.64999389648438,226.64999389648438,2098500000.0
2005-08-25,225.58999633789062,233.10000610351562,225.58999633789062,232.77000427246094,232.77000427246094,2030200000.0
2005-08-26,232.08999633789062,232.64999389648438,228.6999969482422,229.5800018310547,229.5800018310547,1032500000.0
2005-08-29,225.67999267578125,225.67999267578125,213.1699981689453,216.67999267578125,216.67999267578125,2450600000.0
2005-08-30,212.14999389648438,228.0,204.91000366210938,228.0,228.0,2677500000.0
2005-08-31,226.42999267578125,232.7899932861328,226.05999755859375,230.55999755859375,230.55999755859375,2080800000.0
2005-09-01,224.64999389648438,228.49000549316406,223.60000610351562,227.82000732421875,227.82000732421875,1034600000.0
2005-09-05,226.92999267578125,229.00999450683594,225.9499969482422,226.75,226.75,806800000.0
2005-09-06,226.8000030517578,230.36000061035156,226.8000030517578,230.36000061035156,230.36000061035156,602300000.0
2005-09-07,231.8800048828125,233.25999450683594,231.3000030517578,232.0500030517578,232.0500030517578,662600000.0
2005-09-08,232.5500030517578,238.5,232.5500030517578,237.0800018310547,237.0800018310547,1478500000.0
2005-09-09,238.33999633789062,242.08999633789062,237.89999389648438,241.83999633789062,241.83999633789062,1768000000.0
2005-09-12,242.22000122070312,244.11000061035156,241.13999938964844,243.63999938964844,243.63999938964844,848300000.0
2005-09-13,241.55999755859375,241.55999755859375,237.07000732421875,238.1300048828125,238.1300048828125,1002200000.0
2005-09-14,236.6300048828125,237.0800018310547,230.42999267578125,230.8000030517578,230.8000030517578,845200000.0
2005-09-15,230.22000122070312,231.99000549316406,227.94000244140625,229.02999877929688,229.02999877929688,601900000.0
2005-09-16,229.60000610351562,231.72000122070312,229.4199981689453,230.52999877929688,230.52999877929688,582500000.0
2005-09-19,232.0500030517578,233.97999572753906,232.0500030517578,233.47999572753906,233.47999572753906,323000000.0
2005-09-20,232.25999450683594,232.25999450683594,228.57000732421875,230.67999267578125,230.67999267578125,667000000.0
2005-09-21,229.82000732421875,229.82000732421875,226.7899932861328,227.77999877929688,227.77999877929688,678200000.0
2005-09-22,226.41000366210938,226.41000366210938,218.52999877929688,220.63999938964844,220.63999938964844,1066700000.0
2005-09-23,221.11000061035156,222.22999572753906,218.6699981689453,219.6999969482422,219.6999969482422,624200000.0
2005-09-26,221.33999633789062,226.35000610351562,221.33999633789062,225.47999572753906,225.47999572753906,471400000.0
2005-09-27,225.47999572753906,226.58999633789062,224.72000122070312,226.25999450683594,226.25999450683594,584800000.0
2005-09-28,226.1300048828125,226.39999389648438,223.27000427246094,223.72999572753906,223.72999572753906,477600000.0
2005-09-29,223.16000366210938,228.41000366210938,223.0500030517578,228.41000366210938,228.41000366210938,750800000.0
2005-09-30,229.25,235.80999755859375,229.25,235.80999755859375,235.80999755859375,1150700000.0
2005-10-03,229.02000427246094,239.27000427246094,229.02000427246094,237.32000732421875,237.32000732421875,778300000.0
2005-10-04,238.88999938964844,244.2100067138672,238.88999938964844,242.0800018310547,242.0800018310547,1587900000.0
2005-10-05,242.47999572753906,243.1199951171875,239.8800048828125,241.88999938964844,241.88999938964844,1192700000.0
2005-10-06,237.94000244140625,240.67999267578125,236.66000366210938,238.13999938964844,238.13999938964844,542000000.0
2005-10-07,234.77000427246094,238.6300048828125,234.67999267578125,236.66000366210938,236.66000366210938,522400000.0
2005-10-10,237.08999633789062,238.02000427246094,235.63999938964844,238.02000427246094,238.02000427246094,384700000.0
2005-10-11,237.8800048828125,238.25999450683594,235.92999267578125,237.97000122070312,237.97000122070312,327300000.0
2005-10-12,238.0399932861328,238.0399932861328,235.52000427246094,237.1199951171875,237.1199951171875,409500000.0
2005-10-13,235.72999572753906,236.07000732421875,234.00999450683594,234.1999969482422,234.1999969482422,645100000.0
2005-10-14,233.94000244140625,236.8300018310547,232.8800048828125,235.67999267578125,235.67999267578125,1700000000.0
2005-10-17,235.8300018310547,236.7899932861328,233.22999572753906,234.00999450683594,234.00999450683594,668800000.0
2005-10-18,234.42999267578125,235.63999938964844,233.16000366210938,235.63999938964844,235.63999938964844,545100000.0
2005-10-19,233.6699981689453,233.75999450683594,229.5500030517578,230.41000366210938,230.41000366210938,1348800000.0
2005-10-20,231.6300048828125,231.91000366210938,228.97000122070312,229.97999572753906,229.97999572753906,628100000.0
2005-10-21,228.6300048828125,230.6999969482422,228.0,230.38999938964844,230.38999938964844,521900000.0
2005-10-24,230.63999938964844,231.83999633789062,228.99000549316406,229.72999572753906,229.72999572753906,461600000.0
2005-10-25,230.74000549316406,230.92999267578125,226.27999877929688,227.1699981689453,227.1699981689453,1389200000.0
2005-10-26,226.1999969482422,227.4499969482422,225.27000427246094,227.2899932861328,227.2899932861328,569600000.0
2005-10-27,227.57000732421875,228.25999450683594,227.08999633789062,227.66000366210938,227.66000366210938,679600000.0
2005-10-28,226.3800048828125,226.55999755859375,225.0500030517578,226.27000427246094,226.27000427246094,1136200000.0
2005-10-31,226.55999755859375,227.8300018310547,226.24000549316406,227.8300018310547,227.8300018310547,219000000.0
2005-11-01,229.67999267578125,230.8699951171875,225.3000030517578,227.92999267578125,227.92999267578125,569000000.0
2005-11-07,,,,,,
2005-11-08,,,,,,
2005-11-09,226.60000610351562,227.00999450683594,222.10000610351562,224.85000610351562,224.85000610351562,832200000.0
2005-11-10,224.39999389648438,224.39999389648438,222.35000610351562,222.7899932861328,222.7899932861328,532700000.0
2005-11-11,223.9499969482422,224.3300018310547,217.77999877929688,219.16000366210938,219.16000366210938,460600000.0
2005-11-14,218.80999755859375,218.80999755859375,215.2899932861328,216.72000122070312,216.72000122070312,664600000.0
2005-11-15,216.08999633789062,218.08999633789062,215.47999572753906,218.08999633789062,218.08999633789062,440600000.0
2005-11-16,218.11000061035156,220.5399932861328,217.5800018310547,219.27999877929688,219.27999877929688,448100000.0
2005-11-17,219.16000366210938,220.85000610351562,218.6300048828125,220.85000610351562,220.85000610351562,394600000.0
2005-11-18,221.58999633789062,225.94000244140625,221.58999633789062,225.94000244140625,225.94000244140625,533200000.0
2005-11-21,226.91000366210938,228.92999267578125,226.5399932861328,227.7899932861328,227.7899932861328,708300000.0
2005-11-22,227.9499969482422,229.0,226.86000061035156,229.0,229.0,373800000.0
2005-11-23,229.44000244140625,229.60000610351562,226.8800048828125,227.66000366210938,227.66000366210938,434300000.0
2005-11-24,228.3300018310547,232.07000732421875,228.3300018310547,232.07000732421875,232.07000732421875,463900000.0
2005-11-25,232.5,232.9199981689453,230.36000061035156,231.2100067138672,231.2100067138672,264200000.0
2005-11-28,231.94000244140625,232.99000549316406,231.00999450683594,232.99000549316406,232.99000549316406,335900000.0
2005-11-29,233.07000732421875,233.50999450683594,232.22999572753906,233.50999450683594,233.50999450683594,601800000.0
2005-11-30,233.27000427246094,237.3300018310547,233.27000427246094,237.3300018310547,237.3300018310547,603500000.0
2005-12-01,236.99000549316406,238.74000549316406,234.9499969482422,237.24000549316406,237.24000549316406,955400000.0
2005-12-02,238.94000244140625,243.1699981689453,238.94000244140625,243.13999938964844,243.13999938964844,665300000.0
2005-12-05,243.58999633789062,243.8000030517578,241.52999877929688,243.1699981689453,243.1699981689453,550900000.0
2005-12-06,243.4499969482422,245.49000549316406,242.97999572753906,243.91000366210938,243.91000366210938,849700000.0
2005-12-07,245.97000122070312,251.61000061035156,245.97000122070312,250.6199951171875,250.6199951171875,1727100000.0
2005-12-08,252.25,255.4199981689453,250.80999755859375,252.41000366210938,252.41000366210938,1369400000.0
2005-12-09,253.13999938964844,254.7899932861328,250.4199981689453,252.8300018310547,252.8300018310547,593400000.0
2005-12-12,254.8300018310547,259.30999755859375,254.8300018310547,256.6400146484375,256.6400146484375,1591300000.0
2005-12-13,257.67999267578125,258.94000244140625,256.739990234375,258.6099853515625,258.6099853515625,887000000.0
2005-12-14,259.3999938964844,259.69000244140625,254.41000366210938,256.6400146484375,256.6400146484375,775800000.0
2005-12-15,256.1300048828125,256.1300048828125,251.44000244140625,252.25999450683594,252.25999450683594,516700000.0
2005-12-16,251.27999877929688,252.00999450683594,247.75999450683594,248.8000030517578,248.8000030517578,526100000.0
2005-12-19,250.02999877929688,254.2899932861328,250.02999877929688,254.08999633789062,254.08999633789062,378500000.0
2005-12-20,256.07000732421875,256.57000732421875,252.5800018310547,254.77999877929688,254.77999877929688,435800000.0
2005-12-21,254.0,255.11000061035156,252.92999267578125,253.99000549316406,253.99000549316406,437400000.0
2005-12-22,253.7100067138672,255.2899932861328,252.97000122070312,255.2899932861328,255.2899932861328,308400000.0
2005-12-23,254.86000061035156,255.44000244140625,252.88999938964844,254.19000244140625,254.19000244140625,288800000.0
2005-12-26,,,,,,
2005-12-27,254.32000732421875,255.64999389648438,253.97999572753906,254.83999633789062,254.83999633789062,276600000.0
2005-12-28,254.3300018310547,255.24000549316406,253.7100067138672,255.24000549316406,255.24000549316406,324500000.0
2005-12-29,254.99000549316406,256.70001220703125,253.3000030517578,254.35000610351562,254.35000610351562,385900000.0
2005-12-30,,,,,,
2006-01-02,254.14999389648438,256.8599853515625,254.14999389648438,256.8599853515625,256.8599853515625,214200000.0
2006-01-03,256.3999938964844,260.6499938964844,256.3999938964844,259.9700012207031,259.9700012207031,773500000.0
2006-01-04,262.05999755859375,266.80999755859375,262.05999755859375,266.80999755859375,266.80999755859375,1397900000.0
2006-01-05,267.9100036621094,269.25,264.9700012207031,266.5400085449219,266.5400085449219,761700000.0
2006-01-06,265.7699890136719,270.0199890136719,264.8999938964844,269.3399963378906,269.3399963378906,888600000.0
2006-01-09,270.7200012207031,275.6499938964844,270.7200012207031,275.0,275.0,1842000000.0
2006-01-10,,,,,,
2006-01-11,275.19000244140625,280.0199890136719,274.2300109863281,278.94000244140625,278.94000244140625,1272400000.0
2006-01-12,280.42999267578125,280.760009765625,276.5899963378906,277.69000244140625,277.69000244140625,823500000.0
2006-01-13,275.510009765625,278.44000244140625,275.0299987792969,276.0199890136719,276.0199890136719,835700000.0
2006-01-16,276.07000732421875,277.30999755859375,270.760009765625,272.19000244140625,272.19000244140625,725300000.0
2006-01-17,271.05999755859375,271.2200012207031,264.3399963378906,266.5199890136719,266.5199890136719,1038600000.0
2006-01-18,261.1700134277344,265.94000244140625,259.05999755859375,261.7900085449219,261.7900085449219,548200000.0
2006-01-19,264.19000244140625,271.05999755859375,264.19000244140625,271.05999755859375,271.05999755859375,647600000.0
2006-01-20,272.5199890136719,273.2200012207031,267.42999267578125,269.30999755859375,269.30999755859375,590900000.0
2006-01-23,263.2699890136719,266.2699890136719,262.2799987792969,263.5899963378906,263.5899963378906,942100000.0
2006-01-24,265.9599914550781,266.8999938964844,264.82000732421875,265.30999755859375,265.30999755859375,529700000.0
2006-01-25,268.2300109863281,271.1199951171875,267.8999938964844,271.1199951171875,271.1199951171875,1367500000.0
2006-01-26,271.7900085449219,272.0899963378906,268.1700134277344,270.0,270.0,1464700000.0
2006-01-27,272.0299987792969,272.3900146484375,269.5400085449219,271.04998779296875,271.04998779296875,1030600000.0
2006-01-30,271.5799865722656,272.6000061035156,270.45001220703125,271.6300048828125,271.6300048828125,266500000.0
2006-01-31,,,,,,
2006-02-01,272.05999755859375,274.6700134277344,271.760009765625,273.95001220703125,273.95001220703125,726400000.0
2006-02-02,275.04998779296875,275.7300109863281,273.3999938964844,274.4200134277344,274.4200134277344,680800000.0
2006-02-03,273.7900085449219,274.6300048828125,272.55999755859375,274.3299865722656,274.3299865722656,1718200000.0
2006-02-06,274.17999267578125,275.20001220703125,273.4100036621094,274.8299865722656,274.8299865722656,825100000.0
2006-02-07,276.1199951171875,278.7099914550781,275.5299987792969,278.4100036621094,278.4100036621094,1114400000.0
2006-02-08,276.989990234375,276.989990234375,272.1099853515625,273.0,273.0,1177000000.0
2006-02-09,274.6099853515625,275.6400146484375,272.57000732421875,275.1400146484375,275.1400146484375,591400000.0
2006-02-10,274.9800109863281,277.1400146484375,274.6099853515625,276.3299865722656,276.3299865722656,862700000.0
2006-02-13,276.2099914550781,277.9700012207031,275.29998779296875,276.19000244140625,276.19000244140625,614300000.0
2006-02-14,275.2300109863281,275.2300109863281,269.4700012207031,270.32000732421875,270.32000732421875,912500000.0
2006-02-15,270.9100036621094,271.8999938964844,267.70001220703125,271.8999938964844,271.8999938964844,911100000.0
2006-02-16,272.42999267578125,273.1000061035156,271.0400085449219,272.07000732421875,272.07000732421875,408700000.0
2006-02-17,272.70001220703125,274.1000061035156,272.0,273.45001220703125,273.45001220703125,1471500000.0
2006-02-20,273.760009765625,275.3699951171875,273.0400085449219,274.489990234375,274.489990234375,384900000.0
2006-02-21,273.1099853515625,273.1099853515625,270.010009765625,271.5400085449219,271.5400085449219,924900000.0
2006-02-22,269.9700012207031,271.1099853515625,268.3999938964844,270.2900085449219,270.2900085449219,842800000.0
2006-02-23,270.17999267578125,270.20001220703125,266.95001220703125,268.2699890136719,268.2699890136719,465400000.0
2006-02-24,267.82000732421875,268.510009765625,265.19000244140625,266.19000244140625,266.19000244140625,438300000.0
2006-02-27,267.1300048828125,272.5299987792969,267.1300048828125,271.44000244140625,271.44000244140625,620500000.0
2006-02-28,272.6600036621094,272.75,270.25,270.4200134277344,270.4200134277344,827500000.0
2006-03-01,268.30999755859375,273.04998779296875,268.1400146484375,272.95001220703125,272.95001220703125,901800000.0
2006-03-02,274.6499938964844,276.0799865722656,273.42999267578125,275.6600036621094,275.6600036621094,1663200000.0
2006-03-03,276.04998779296875,278.4100036621094,275.20001220703125,278.3599853515625,278.3599853515625,621000000.0
2006-03-06,277.79998779296875,278.57000732421875,276.9200134277344,278.2900085449219,278.2900085449219,1095500000.0
2006-03-07,278.4100036621094,279.1499938964844,273.8999938964844,273.94000244140625,273.94000244140625,1078000000.0
2006-03-08,271.8299865722656,272.1000061035156,267.79998779296875,270.8699951171875,270.8699951171875,1177100000.0
2006-03-09,270.67999267578125,272.5299987792969,268.739990234375,272.29998779296875,272.29998779296875,1414200000.0
2006-03-10,272.6300048828125,275.1300048828125,272.5899963378906,274.3800048828125,274.3800048828125,606500000.0
2006-03-13,275.04998779296875,275.1499938964844,273.0400085449219,273.5,273.5,2615400000.0
2006-03-14,273.1300048828125,273.760009765625,272.4700012207031,273.739990234375,273.739990234375,994000000.0
2006-03-15,274.5199890136719,275.2900085449219,272.6300048828125,273.7799987792969,273.7799987792969,502000000.0
2006-03-16,275.4100036621094,281.94000244140625,275.4100036621094,281.0799865722656,281.0799865722656,1652900000.0
2006-03-17,282.8900146484375,289.8599853515625,282.8900146484375,289.260009765625,289.260009765625,2524400000.0
2006-03-20,290.25,297.20001220703125,290.25,295.5199890136719,295.5199890136719,2898400000.0
2006-03-21,295.80999755859375,297.5899963378906,292.3599853515625,294.3800048828125,294.3800048828125,1805900000.0
2006-03-22,292.6700134277344,292.6700134277344,287.2099914550781,287.7300109863281,287.7300109863281,2507000000.0
2006-03-23,289.1199951171875,293.1300048828125,287.04998779296875,288.8699951171875,288.8699951171875,1367900000.0
2006-03-24,291.2799987792969,292.6499938964844,289.3599853515625,290.3599853515625,290.3599853515625,797500000.0
2006-03-27,289.2900085449219,290.5,288.9100036621094,290.4200134277344,290.4200134277344,597000000.0
2006-03-28,290.8999938964844,294.79998779296875,290.8999938964844,294.010009765625,294.010009765625,927800000.0
2006-03-29,292.9599914550781,296.6199951171875,292.57000732421875,292.57000732421875,292.57000732421875,797300000.0
2006-03-30,,,,,,
2006-03-31,,,,,,
2006-04-03,292.3999938964844,295.1499938964844,292.3399963378906,294.5799865722656,294.5799865722656,940000000.0
2006-04-04,294.5899963378906,295.6499938964844,293.489990234375,294.1099853515625,294.1099853515625,736300000.0
2006-04-05,295.8999938964844,298.8500061035156,295.8999938964844,298.7099914550781,298.7099914550781,1169200000.0
2006-04-06,299.4800109863281,301.57000732421875,299.0899963378906,300.92999267578125,300.92999267578125,992700000.0
2006-04-07,300.8999938964844,303.1199951171875,299.3500061035156,302.6300048828125,302.6300048828125,863000000.0
2006-04-10,,,,,,
2006-04-11,303.5199890136719,303.75,301.3299865722656,302.05999755859375,302.05999755859375,967400000.0
2006-04-12,301.010009765625,305.8599853515625,300.239990234375,305.1700134277344,305.1700134277344,806700000.0
2006-04-13,306.2900085449219,308.19000244140625,306.2799987792969,307.2099914550781,307.2099914550781,1003000000.0
2006-04-14,,,,,,
2006-04-17,308.0400085449219,309.2900085449219,306.5400085449219,308.1199951171875,308.1199951171875,1021700000.0
2006-04-18,308.4700012207031,315.6199951171875,308.4700012207031,315.6199951171875,315.6199951171875,1382900000.0
2006-04-19,319.6199951171875,325.7900085449219,319.6199951171875,325.3599853515625,325.3599853515625,2575300000.0
2006-04-20,325.82000732421875,334.7099914550781,325.82000732421875,328.1700134277344,328.1700134277344,2789000000.0
2006-04-21,325.4200134277344,329.1300048828125,322.7699890136719,326.54998779296875,326.54998779296875,1625300000.0
2006-04-24,325.0400085449219,326.2900085449219,320.3800048828125,322.30999755859375,322.30999755859375,1406900000.0
2006-04-25,321.4200134277344,325.6099853515625,321.4100036621094,325.6099853515625,325.6099853515625,974900000.0
2006-04-26,326.1199951171875,331.92999267578125,326.1199951171875,330.8399963378906,330.8399963378906,1537500000.0
2006-04-27,333.9200134277344,335.1400146484375,327.0,328.57000732421875,328.57000732421875,2210700000.0
2006-04-28,325.6499938964844,326.739990234375,321.07000732421875,325.1000061035156,325.1000061035156,1233100000.0
2006-05-01,326.25,328.55999755859375,326.2200012207031,328.5299987792969,328.5299987792969,772400000.0
2006-05-02,332.17999267578125,333.760009765625,326.9700012207031,328.2200012207031,328.2200012207031,1764400000.0
2006-05-03,332.04998779296875,333.8500061035156,329.8599853515625,333.8500061035156,333.8500061035156,2378000000.0
2006-05-04,334.4599914550781,334.4599914550781,328.6199951171875,331.1600036621094,331.1600036621094,2266200000.0
2006-05-05,331.5199890136719,331.6099853515625,327.0199890136719,330.9100036621094,330.9100036621094,945800000.0
2006-05-08,333.32000732421875,336.17999267578125,331.2699890136719,336.17999267578125,336.17999267578125,1254900000.0
2006-05-09,338.3599853515625,344.0299987792969,338.32000732421875,342.4800109863281,342.4800109863281,3068500000.0
2006-05-10,343.9599914550781,345.1199951171875,340.2799987792969,344.0,344.0,1906500000.0
2006-05-11,343.6300048828125,347.1600036621094,343.260009765625,346.94000244140625,346.94000244140625,1809500000.0
2006-05-12,340.70001220703125,344.0899963378906,338.9599914550781,340.05999755859375,340.05999755859375,1506000000.0
2006-05-15,332.25,332.3299865722656,316.010009765625,316.5199890136719,316.5199890136719,2439500000.0
2006-05-16,315.94000244140625,318.260009765625,294.44000244140625,317.4100036621094,317.4100036621094,2981700000.0
2006-05-17,326.20001220703125,331.3399963378906,324.3999938964844,325.2300109863281,325.2300109863281,3116500000.0
2006-05-18,305.2300109863281,313.7900085449219,302.4200134277344,310.6499938964844,310.6499938964844,1677100000.0
2006-05-19,308.9700012207031,313.2300109863281,307.20001220703125,308.1099853515625,308.1099853515625,1146800000.0
2006-05-22,308.7699890136719,309.1400146484375,287.239990234375,288.2699890136719,288.2699890136719,2559200000.0
2006-05-23,280.3800048828125,293.25,278.3900146484375,292.5,292.5,2034400000.0
2006-05-24,296.04998779296875,296.04998779296875,288.5899963378906,291.8800048828125,291.8800048828125,1766600000.0
2006-05-25,,,,,,
2006-05-26,,,,,,
2006-05-29,297.0799865722656,299.9200134277344,293.7099914550781,295.4700012207031,295.4700012207031,1195200000.0
2006-05-30,295.94000244140625,304.9200134277344,295.94000244140625,303.7799987792969,303.7799987792969,931500000.0
2006-05-31,293.5899963378906,298.04998779296875,293.0400085449219,294.04998779296875,294.04998779296875,1124200000.0
2006-06-01,296.70001220703125,298.2900085449219,289.7799987792969,292.4700012207031,292.4700012207031,676100000.0
2006-06-02,294.7200012207031,299.0,290.9599914550781,298.5199890136719,298.5199890136719,683000000.0
2006-06-05,299.29998779296875,302.0199890136719,297.760009765625,299.3699951171875,299.3699951171875,463600000.0
2006-06-06,292.5899963378906,293.8399963378906,288.3500061035156,291.0400085449219,291.0400085449219,580000000.0
2006-06-07,287.4200134277344,287.4200134277344,282.2200012207031,283.489990234375,283.489990234375,582500000.0
2006-06-08,276.67999267578125,277.7799987792969,268.9100036621094,271.8900146484375,271.8900146484375,1185600000.0
2006-06-09,275.04998779296875,280.2300109863281,272.3500061035156,280.0799865722656,280.0799865722656,1004100000.0
2006-06-12,276.4100036621094,279.5400085449219,275.6199951171875,279.5400085449219,279.5400085449219,406400000.0
2006-06-13,272.3299865722656,275.0799865722656,268.7699890136719,270.6000061035156,270.6000061035156,1279000000.0
2006-06-14,270.0299987792969,271.4800109863281,266.80999755859375,269.95001220703125,269.95001220703125,860100000.0
2006-06-15,275.9200134277344,276.9100036621094,270.5299987792969,271.6700134277344,271.6700134277344,747900000.0
2006-06-16,281.2900085449219,289.5899963378906,279.510009765625,289.5899963378906,289.5899963378906,1119600000.0
2006-06-19,285.54998779296875,287.3299865722656,283.8599853515625,286.3599853515625,286.3599853515625,556400000.0
2006-06-20,281.6000061035156,286.1400146484375,281.2799987792969,286.010009765625,286.010009765625,578600000.0
2006-06-21,286.75,287.69000244140625,284.3900146484375,285.7099914550781,285.7099914550781,260700000.0
2006-06-22,291.3900146484375,291.3900146484375,287.0799865722656,288.30999755859375,288.30999755859375,542900000.0
2006-06-23,283.2200012207031,284.6700134277344,283.010009765625,284.6700134277344,284.6700134277344,311800000.0
2006-06-26,284.4200134277344,284.70001220703125,281.1600036621094,283.6300048828125,283.6300048828125,368900000.0
2006-06-27,284.3699951171875,285.3599853515625,282.6099853515625,283.75,283.75,611400000.0
2006-06-28,279.760009765625,281.5299987792969,278.92999267578125,280.6000061035156,280.6000061035156,411500000.0
2006-06-29,281.70001220703125,282.510009765625,280.4200134277344,281.1099853515625,281.1099853515625,614500000.0
2006-06-30,291.1400146484375,291.2300109863281,288.0299987792969,289.7300109863281,289.7300109863281,1128200000.0
2006-07-03,289.80999755859375,294.239990234375,289.3299865722656,294.239990234375,294.239990234375,716200000.0
2006-07-04,297.1199951171875,298.0299987792969,295.6199951171875,297.2099914550781,297.2099914550781,684200000.0
2006-07-05,296.1700134277344,299.44000244140625,295.95001220703125,297.3599853515625,297.3599853515625,708300000.0
2006-07-06,294.3800048828125,297.8299865722656,292.1300048828125,297.8299865722656,297.8299865722656,981100000.0
2006-07-07,299.8500061035156,300.510009765625,297.9599914550781,299.75,299.75,899000000.0
2006-07-10,297.1000061035156,300.44000244140625,296.3299865722656,297.6099853515625,297.6099853515625,397400000.0
2006-07-11,297.6099853515625,300.1099853515625,297.5799865722656,298.6099853515625,298.6099853515625,531000000.0
2006-07-12,299.739990234375,301.489990234375,297.6600036621094,298.7300109863281,298.7300109863281,368200000.0
2006-07-13,298.010009765625,300.07000732421875,294.75,295.760009765625,295.760009765625,952600000.0
2006-07-14,287.4800109863281,291.6300048828125,286.7699890136719,288.3800048828125,288.3800048828125,560500000.0
2006-07-17,284.9200134277344,285.4599914550781,282.2099914550781,283.2099914550781,283.2099914550781,535000000.0
2006-07-18,284.5199890136719,285.8800048828125,282.4200134277344,283.489990234375,283.489990234375,725500000.0
2006-07-19,285.6499938964844,285.7699890136719,281.6499938964844,282.2699890136719,282.2699890136719,441300000.0
2006-07-20,289.54998779296875,291.3500061035156,287.5,291.3500061035156,291.3500061035156,652900000.0
2006-07-21,287.7799987792969,291.2099914550781,287.7799987792969,290.9200134277344,290.9200134277344,501500000.0
2006-07-24,287.9100036621094,288.2799987792969,285.95001220703125,288.2799987792969,288.2799987792969,352000000.0
2006-07-25,291.6099853515625,291.7900085449219,287.8900146484375,289.1499938964844,289.1499938964844,599800000.0
2006-07-26,289.29998779296875,291.44000244140625,289.05999755859375,290.4599914550781,290.4599914550781,476100000.0
2006-07-27,291.7200012207031,295.80999755859375,290.760009765625,294.19000244140625,294.19000244140625,738300000.0
2006-07-28,295.30999755859375,295.6400146484375,294.45001220703125,295.5199890136719,295.5199890136719,481200000.0
2006-07-31,299.3500061035156,299.3500061035156,296.82000732421875,299.07000732421875,299.07000732421875,473900000.0
2006-08-01,299.3599853515625,304.6199951171875,298.9200134277344,304.44000244140625,304.44000244140625,916400000.0
2006-08-02,303.54998779296875,310.1300048828125,303.54998779296875,310.0299987792969,310.0299987792969,1051800000.0
2006-08-03,311.6499938964844,311.7799987792969,305.6000061035156,306.30999755859375,306.30999755859375,1141200000.0
2006-08-04,306.7099914550781,309.3299865722656,306.7099914550781,308.94000244140625,308.94000244140625,917000000.0
2006-08-07,309.82000732421875,313.8900146484375,309.82000732421875,312.2200012207031,312.2200012207031,797900000.0
2006-08-08,313.2099914550781,313.9200134277344,309.6199951171875,310.3900146484375,310.3900146484375,822100000.0
2006-08-09,309.739990234375,315.32000732421875,309.2900085449219,315.05999755859375,315.05999755859375,890500000.0
2006-08-10,314.4800109863281,316.7099914550781,307.7699890136719,307.9599914550781,307.9599914550781,1151800000.0
2006-08-11,311.29998779296875,313.30999755859375,311.29998779296875,312.42999267578125,312.42999267578125,495300000.0
2006-08-14,313.8699951171875,315.4800109863281,311.5299987792969,315.4800109863281,315.4800109863281,587900000.0
2006-08-15,315.6099853515625,317.6600036621094,315.5799865722656,317.4700012207031,317.4700012207031,926900000.0
2006-08-16,321.19000244140625,322.2200012207031,318.6700134277344,320.95001220703125,320.95001220703125,1179600000.0
2006-08-17,,,,,,
2006-08-18,,,,,,
2006-08-21,,,,,,
2006-08-22,321.1499938964844,321.94000244140625,317.8999938964844,320.44000244140625,320.44000244140625,684800000.0
2006-08-23,319.20001220703125,320.9599914550781,318.94000244140625,320.8699951171875,320.8699951171875,1176400000.0
2006-08-24,317.760009765625,320.239990234375,316.9200134277344,318.0199890136719,318.0199890136719,1319300000.0
2006-08-25,318.4100036621094,318.4200134277344,312.8999938964844,314.32000732421875,314.32000732421875,917500000.0
2006-08-28,314.70001220703125,317.4700012207031,313.8399963378906,314.70001220703125,314.70001220703125,1283500000.0
2006-08-29,316.6300048828125,318.45001220703125,314.82000732421875,318.45001220703125,318.45001220703125,954800000.0
2006-08-30,319.17999267578125,319.5299987792969,315.3800048828125,316.3699951171875,316.3699951171875,1267600000.0
2006-08-31,318.17999267578125,318.45001220703125,316.07000732421875,317.6099853515625,317.6099853515625,973100000.0
2006-09-01,317.67999267578125,320.6099853515625,317.67999267578125,320.6099853515625,320.6099853515625,709000000.0
2006-09-04,323.7200012207031,326.82000732421875,321.95001220703125,326.82000732421875,326.82000732421875,1059200000.0
2006-09-05,327.7900085449219,327.7900085449219,324.57000732421875,326.5799865722656,326.5799865722656,1069500000.0
2006-09-06,326.8900146484375,327.2099914550781,325.1000061035156,327.2099914550781,327.2099914550781,823000000.0
2006-09-07,323.8699951171875,326.17999267578125,322.739990234375,326.07000732421875,326.07000732421875,843600000.0
2006-09-08,323.80999755859375,325.3900146484375,322.8699951171875,325.1099853515625,325.1099853515625,1237800000.0
2006-09-11,324.57000732421875,324.57000732421875,319.0,320.2099914550781,320.2099914550781,735200000.0
2006-09-12,319.5299987792969,319.5299987792969,312.3599853515625,315.9599914550781,315.9599914550781,807700000.0
2006-09-13,318.739990234375,321.7900085449219,317.92999267578125,319.8999938964844,319.8999938964844,775500000.0
2006-09-14,321.8999938964844,322.80999755859375,320.82000732421875,322.79998779296875,322.79998779296875,604000000.0
2006-09-15,321.80999755859375,324.3599853515625,321.2900085449219,324.3599853515625,324.3599853515625,446700000.0
2006-09-18,324.6000061035156,326.44000244140625,323.5400085449219,326.44000244140625,326.44000244140625,514000000.0
2006-09-19,326.1300048828125,330.04998779296875,326.1300048828125,329.510009765625,329.510009765625,794000000.0
2006-09-20,325.7099914550781,329.0199890136719,325.7099914550781,327.5299987792969,327.5299987792969,577800000.0
2006-09-21,328.4100036621094,334.1099853515625,328.2900085449219,334.1099853515625,334.1099853515625,1555100000.0
2006-09-22,332.2900085449219,335.9599914550781,332.2900085449219,334.5400085449219,334.5400085449219,1065500000.0
2006-09-25,332.6300048828125,333.4200134277344,330.82000732421875,333.4200134277344,333.4200134277344,777500000.0
2006-09-26,334.25,334.30999755859375,328.8800048828125,330.9100036621094,330.9100036621094,790600000.0
2006-09-27,333.5400085449219,335.19000244140625,333.2099914550781,335.19000244140625,335.19000244140625,777100000.0
2006-09-28,335.82000732421875,336.4599914550781,334.0400085449219,336.4599914550781,336.4599914550781,945200000.0
2006-09-29,335.8999938964844,336.4700012207031,334.260009765625,336.4700012207031,336.4700012207031,880000000.0
2006-10-02,335.7900085449219,336.239990234375,333.07000732421875,334.6600036621094,334.6600036621094,1167700000.0
2006-10-03,332.55999755859375,336.5899963378906,332.3900146484375,336.5899963378906,336.5899963378906,1026700000.0
2006-10-04,335.8500061035156,336.4700012207031,330.94000244140625,336.1300048828125,336.1300048828125,959400000.0
2006-10-05,338.82000732421875,339.2900085449219,335.29998779296875,337.55999755859375,337.55999755859375,1549300000.0
2006-10-06,338.1400146484375,341.29998779296875,338.1400146484375,338.7200012207031,338.7200012207031,917200000.0
2006-10-09,338.6300048828125,339.0899963378906,334.8800048828125,337.3900146484375,337.3900146484375,894100000.0
2006-10-10,336.6700134277344,340.0,336.6700134277344,340.0,340.0,816600000.0
2006-10-11,339.8699951171875,342.0,338.1199951171875,339.2200012207031,339.2200012207031,1318700000.0
2006-10-12,338.4700012207031,339.44000244140625,336.2799987792969,338.8299865722656,338.8299865722656,1218400000.0
2006-10-13,340.3800048828125,344.9599914550781,340.3800048828125,344.6199951171875,344.6199951171875,960700000.0
2006-10-16,345.760009765625,346.04998779296875,339.75,341.260009765625,341.260009765625,688300000.0
2006-10-17,341.3399963378906,342.6600036621094,340.6000061035156,341.94000244140625,341.94000244140625,1031400000.0
2006-10-18,339.92999267578125,341.3599853515625,339.3599853515625,341.32000732421875,341.32000732421875,923900000.0
2006-10-19,342.04998779296875,343.0400085449219,341.1600036621094,342.19000244140625,342.19000244140625,563300000.0
2006-10-20,342.57000732421875,343.07000732421875,341.25,343.07000732421875,343.07000732421875,522300000.0
2006-10-23,,,,,,
2006-10-24,,,,,,
2006-10-25,,,,,,
2006-10-26,,,,,,
2006-10-27,,,,,,
2006-10-30,342.32000732421875,345.82000732421875,341.94000244140625,344.80999755859375,344.80999755859375,670300000.0
2006-10-31,345.05999755859375,347.0899963378906,343.9599914550781,345.8500061035156,345.8500061035156,913600000.0
2006-11-01,345.8900146484375,347.5299987792969,344.1199951171875,347.3800048828125,347.3800048828125,695600000.0
2006-11-02,346.3399963378906,351.7799987792969,345.6300048828125,351.7799987792969,351.7799987792969,886800000.0
2006-11-03,351.8500061035156,354.0899963378906,351.3299865722656,352.94000244140625,352.94000244140625,897300000.0
2006-11-06,352.7200012207031,362.239990234375,352.7200012207031,360.2099914550781,360.2099914550781,1215900000.0
2006-11-07,364.6300048828125,366.20001220703125,361.0799865722656,363.5,363.5,1567300000.0
2006-11-08,362.9700012207031,363.92999267578125,360.5199890136719,361.6199951171875,361.6199951171875,1037000000.0
2006-11-09,361.2099914550781,364.9200134277344,361.1199951171875,364.9200134277344,364.9200134277344,718200000.0
2006-11-10,365.1400146484375,368.1300048828125,363.5199890136719,365.9800109863281,365.9800109863281,702200000.0
2006-11-13,364.5299987792969,364.5299987792969,358.7900085449219,359.25,359.25,859400000.0
2006-11-14,361.6499938964844,367.3699951171875,361.6499938964844,367.3699951171875,367.3699951171875,1052900000.0
2006-11-15,369.45001220703125,369.5400085449219,365.9200134277344,367.0400085449219,367.0400085449219,839600000.0
2006-11-16,367.8999938964844,367.8999938964844,364.3800048828125,366.1400146484375,366.1400146484375,764900000.0
2006-11-17,366.1600036621094,368.29998779296875,365.1000061035156,366.4599914550781,366.4599914550781,1402000000.0
2006-11-20,365.0899963378906,369.8599853515625,364.6600036621094,369.5799865722656,369.5799865722656,1122900000.0
2006-11-21,369.6300048828125,369.6300048828125,366.4599914550781,368.4200134277344,368.4200134277344,764900000.0
2006-11-22,369.7099914550781,373.4700012207031,369.7099914550781,373.4700012207031,373.4700012207031,1211900000.0
2006-11-23,374.3299865722656,374.3299865722656,370.79998779296875,372.7099914550781,372.7099914550781,1323600000.0
2006-11-24,372.2200012207031,376.57000732421875,371.1300048828125,376.1700134277344,376.1700134277344,1025800000.0
2006-11-27,377.6199951171875,381.7900085449219,376.489990234375,379.4100036621094,379.4100036621094,1202900000.0
2006-11-28,374.17999267578125,375.7699890136719,369.9100036621094,369.9100036621094,369.9100036621094,980200000.0
2006-11-29,373.67999267578125,374.8800048828125,371.1099853515625,374.8800048828125,374.8800048828125,832800000.0
2006-11-30,378.239990234375,380.7900085449219,375.75,376.92999267578125,376.92999267578125,1176200000.0
2006-12-01,377.2099914550781,380.7900085449219,377.17999267578125,380.3299865722656,380.3299865722656,891500000.0
2006-12-04,380.2699890136719,380.2699890136719,377.8900146484375,379.04998779296875,379.04998779296875,909500000.0
2006-12-05,381.6600036621094,390.3500061035156,381.6600036621094,390.3500061035156,390.3500061035156,1347700000.0
2006-12-06,392.5299987792969,396.8800048828125,391.1000061035156,392.2300109863281,392.2300109863281,1709500000.0
2006-12-07,390.8299865722656,392.30999755859375,388.9599914550781,390.75,390.75,1069500000.0
2006-12-08,389.739990234375,390.32000732421875,387.20001220703125,388.3599853515625,388.3599853515625,1547000000.0
2006-12-11,388.7300109863281,389.7699890136719,382.6000061035156,384.5299987792969,384.5299987792969,1511500000.0
2006-12-12,383.7799987792969,384.3900146484375,379.8999938964844,383.3999938964844,383.3999938964844,1196300000.0
2006-12-13,383.2699890136719,383.69000244140625,379.510009765625,382.5799865722656,382.5799865722656,1015900000.0
2006-12-14,383.2099914550781,384.8299865722656,381.6099853515625,384.8299865722656,384.8299865722656,1177300000.0
2006-12-15,388.82000732421875,390.510009765625,387.0400085449219,390.4800109863281,390.4800109863281,697400000.0
2006-12-18,390.7699890136719,391.0899963378906,386.2200012207031,389.1300048828125,389.1300048828125,694100000.0
2006-12-19,386.69000244140625,387.510009765625,373.25,377.6199951171875,377.6199951171875,1527100000.0
2006-12-20,384.5400085449219,386.3399963378906,383.19000244140625,384.20001220703125,384.20001220703125,1152500000.0
2006-12-21,384.2699890136719,389.70001220703125,384.2699890136719,389.70001220703125,389.70001220703125,1328800000.0
2006-12-22,388.3900146484375,389.760009765625,386.8599853515625,388.6600036621094,388.6600036621094,595700000.0
2006-12-26,388.2099914550781,389.0899963378906,387.760009765625,388.2900085449219,388.2900085449219,366500000.0
2006-12-27,389.4800109863281,392.42999267578125,389.4800109863281,392.42999267578125,392.42999267578125,670300000.0
2006-12-28,394.8699951171875,395.1400146484375,392.010009765625,393.1099853515625,393.1099853515625,1111000000.0
2006-12-29,,,,,,
2007-01-02,395.20001220703125,400.75,395.20001220703125,400.75,400.75,573500000.0
2007-01-03,399.42999267578125,400.3900146484375,397.92999267578125,399.3500061035156,399.3500061035156,1648600000.0
2007-01-04,400.5400085449219,401.3999938964844,395.7200012207031,396.489990234375,396.489990234375,1211400000.0
2007-01-05,394.8500061035156,397.9100036621094,393.79998779296875,397.8900146484375,397.8900146484375,1925000000.0
2007-01-08,393.9700012207031,394.3800048828125,390.8800048828125,393.3999938964844,393.3999938964844,1710000000.0
2007-01-09,395.4700012207031,395.9200134277344,383.04998779296875,385.2300109863281,385.2300109863281,2407100000.0
2007-01-10,376.3800048828125,376.6000061035156,366.92999267578125,368.6000061035156,368.6000061035156,2469900000.0
2007-01-11,373.54998779296875,374.04998779296875,365.4599914550781,366.8399963378906,366.8399963378906,1226800000.0
2007-01-12,368.510009765625,368.510009765625,348.1600036621094,361.3999938964844,361.3999938964844,1763800000.0
2007-01-15,365.44000244140625,373.20001220703125,365.44000244140625,372.80999755859375,372.80999755859375,949100000.0
2007-01-16,375.760009765625,379.4100036621094,374.6099853515625,378.82000732421875,378.82000732421875,1029400000.0
2007-01-17,378.9800109863281,380.0,378.0199890136719,379.1700134277344,379.1700134277344,1215100000.0
2007-01-18,380.7799987792969,383.989990234375,380.7799987792969,382.5400085449219,382.5400085449219,1432600000.0
2007-01-19,381.7799987792969,387.9599914550781,380.5,387.9599914550781,387.9599914550781,1060300000.0
2007-01-22,390.2699890136719,393.45001220703125,389.3999938964844,393.45001220703125,393.45001220703125,1231500000.0
2007-01-23,391.9100036621094,391.9100036621094,386.3399963378906,390.82000732421875,390.82000732421875,817900000.0
2007-01-24,392.5799865722656,393.5,388.20001220703125,390.1000061035156,390.1000061035156,1367300000.0
2007-01-25,389.5400085449219,389.8500061035156,380.32000732421875,382.67999267578125,382.67999267578125,1468600000.0
2007-01-26,375.9100036621094,378.6199951171875,373.5199890136719,378.6199951171875,378.6199951171875,1190000000.0
2007-01-29,377.760009765625,381.6499938964844,377.760009765625,379.9200134277344,379.9200134277344,783500000.0
2007-01-30,381.6400146484375,382.2900085449219,376.6199951171875,379.8800048828125,379.8800048828125,801300000.0
2007-01-31,380.45001220703125,380.45001220703125,373.79998779296875,377.1000061035156,377.1000061035156,946900000.0
2007-02-01,379.19000244140625,380.8699951171875,375.4599914550781,379.67999267578125,379.67999267578125,2129800000.0
2007-02-02,380.5799865722656,383.2799987792969,379.5799865722656,381.9200134277344,381.9200134277344,1162900000.0
2007-02-05,379.45001220703125,381.1600036621094,377.7900085449219,379.30999755859375,379.30999755859375,730300000.0
2007-02-06,378.20001220703125,379.30999755859375,375.9700012207031,376.760009765625,376.760009765625,609700000.0
2007-02-07,376.07000732421875,379.4599914550781,374.75,376.92999267578125,376.92999267578125,903500000.0
2007-02-08,375.30999755859375,375.30999755859375,370.6700134277344,373.2300109863281,373.2300109863281,1265900000.0
2007-02-09,370.7900085449219,371.19000244140625,368.1000061035156,369.8500061035156,369.8500061035156,955400000.0
2007-02-12,366.30999755859375,371.1000061035156,365.2300109863281,368.5299987792969,368.5299987792969,817800000.0
2007-02-13,368.2699890136719,370.07000732421875,365.1700134277344,366.5899963378906,366.5899963378906,744500000.0
2007-02-14,373.2900085449219,375.1199951171875,371.239990234375,372.54998779296875,372.54998779296875,1254900000.0
2007-02-15,378.8999938964844,382.42999267578125,378.8999938964844,382.2099914550781,382.2099914550781,1638200000.0
2007-02-16,383.0899963378906,385.5299987792969,382.3399963378906,383.19000244140625,383.19000244140625,1126600000.0
2007-02-19,384.1600036621094,385.1700134277344,382.75,383.75,383.75,363700000.0
2007-02-20,383.57000732421875,384.0299987792969,381.5199890136719,384.0299987792969,384.0299987792969,645300000.0
2007-02-21,385.6300048828125,386.5199890136719,383.8500061035156,386.5199890136719,386.5199890136719,2040300000.0
2007-02-22,387.2200012207031,388.489990234375,383.25,384.79998779296875,384.79998779296875,2318400000.0
2007-02-23,384.4200134277344,384.4200134277344,378.510009765625,379.489990234375,379.489990234375,1137500000.0
2007-02-26,379.1600036621094,379.25,375.2200012207031,377.3900146484375,377.3900146484375,1019600000.0
2007-02-27,378.6099853515625,379.80999755859375,372.32000732421875,372.8800048828125,372.8800048828125,1626200000.0
2007-02-28,349.8599853515625,367.80999755859375,348.239990234375,367.80999755859375,367.80999755859375,2218100000.0
2007-03-01,370.7099914550781,375.6499938964844,370.0899963378906,372.0400085449219,372.0400085449219,1715300000.0
2007-03-02,370.2200012207031,373.30999755859375,369.9700012207031,372.0199890136719,372.0199890136719,714700000.0
2007-03-05,363.6499938964844,367.010009765625,356.70001220703125,358.30999755859375,358.30999755859375,1627000000.0
2007-03-06,362.260009765625,366.8699951171875,360.1099853515625,366.45001220703125,366.45001220703125,993400000.0
2007-03-07,369.8599853515625,371.7099914550781,367.3599853515625,369.07000732421875,369.07000732421875,911600000.0
2007-03-08,370.05999755859375,376.3399963378906,370.05999755859375,375.3500061035156,375.3500061035156,737100000.0
2007-03-09,378.0400085449219,378.6000061035156,372.69000244140625,373.7799987792969,373.7799987792969,739700000.0
2007-03-12,375.2099914550781,381.1000061035156,375.2099914550781,381.1000061035156,381.1000061035156,908800000.0
2007-03-13,382.0199890136719,382.0199890136719,378.80999755859375,381.4200134277344,381.4200134277344,818900000.0
2007-03-14,371.0400085449219,376.489990234375,371.0400085449219,372.9200134277344,372.9200134277344,745300000.0
2007-03-15,377.1199951171875,378.9599914550781,375.1300048828125,376.6400146484375,376.6400146484375,812000000.0
2007-03-16,376.55999755859375,379.42999267578125,375.489990234375,377.2300109863281,377.2300109863281,737500000.0
2007-03-20,380.55999755859375,380.9100036621094,374.9700012207031,376.7799987792969,376.7799987792969,909800000.0
2007-03-21,376.8800048828125,377.9800109863281,374.7300109863281,377.3999938964844,377.3999938964844,932800000.0
2007-03-22,381.55999755859375,384.6000061035156,379.9100036621094,384.6000061035156,384.6000061035156,1140900000.0
2007-03-23,385.75,385.75,383.07000732421875,384.2799987792969,384.2799987792969,827300000.0
2007-03-26,384.1300048828125,386.44000244140625,383.82000732421875,386.44000244140625,386.44000244140625,658300000.0
2007-03-27,387.760009765625,389.1700134277344,386.1300048828125,387.8900146484375,387.8900146484375,939000000.0
2007-03-28,385.5299987792969,385.8500061035156,381.3699951171875,383.010009765625,383.010009765625,1024300000.0
2007-03-29,379.7699890136719,387.3500061035156,379.6600036621094,387.3500061035156,387.3500061035156,1100500000.0
2007-03-30,390.7799987792969,391.67999267578125,389.1700134277344,390.9200134277344,390.9200134277344,859800000.0
2007-04-02,392.57000732421875,396.2300109863281,392.57000732421875,395.4100036621094,395.4100036621094,823900000.0
2007-04-03,397.9700012207031,406.5299987792969,397.9700012207031,406.5,406.5,1736000000.0
2007-04-04,414.44000244140625,415.9599914550781,411.9800109863281,414.010009765625,414.010009765625,2653300000.0
2007-04-05,414.8800048828125,415.1700134277344,405.6499938964844,407.32000732421875,407.32000732421875,1039200000.0
2007-04-09,410.80999755859375,412.3900146484375,409.1000061035156,411.5299987792969,411.5299987792969,658500000.0
2007-04-10,411.8599853515625,414.739990234375,410.6300048828125,414.739990234375,414.739990234375,710000000.0
2007-04-11,416.3699951171875,418.2200012207031,413.2699890136719,416.0400085449219,416.0400085449219,1107800000.0
2007-04-12,410.95001220703125,416.1199951171875,410.8299865722656,415.1700134277344,415.1700134277344,1238500000.0
2007-04-13,416.8699951171875,418.6199951171875,415.8399963378906,417.760009765625,417.760009765625,937400000.0
2007-04-16,421.17999267578125,423.57000732421875,420.3599853515625,423.57000732421875,423.57000732421875,1332900000.0
2007-04-17,425.8999938964844,426.3800048828125,421.6099853515625,423.42999267578125,423.42999267578125,1491800000.0
2007-04-18,424.44000244140625,424.95001220703125,420.1000061035156,420.7200012207031,420.7200012207031,1570900000.0
2007-04-19,418.010009765625,418.8699951171875,409.4100036621094,410.6000061035156,410.6000061035156,1042800000.0
2007-04-20,416.6700134277344,423.0400085449219,414.8699951171875,423.0400085449219,423.0400085449219,1050700000.0
2007-04-23,427.70001220703125,429.4200134277344,425.4700012207031,427.6099853515625,427.6099853515625,1123900000.0
2007-04-24,426.3599853515625,427.9100036621094,424.3800048828125,424.75,424.75,1254600000.0
2007-04-25,422.8299865722656,425.8699951171875,421.989990234375,425.8699951171875,425.8699951171875,971000000.0
2007-04-26,429.1000061035156,433.260009765625,427.7300109863281,432.69000244140625,432.69000244140625,2096300000.0
2007-04-27,431.30999755859375,432.30999755859375,429.1199951171875,432.0199890136719,432.0199890136719,1130500000.0
2007-04-30,430.8500061035156,431.8900146484375,423.3699951171875,424.57000732421875,424.57000732421875,1034200000.0
2007-05-01,423.2099914550781,425.3999938964844,422.1099853515625,424.5799865722656,424.5799865722656,1050600000.0
2007-05-02,426.6000061035156,427.5799865722656,421.3699951171875,426.2300109863281,426.2300109863281,2038900000.0
2007-05-03,429.1199951171875,431.4599914550781,427.2900085449219,428.9100036621094,428.9100036621094,1537800000.0
2007-05-04,431.8399963378906,432.7300109863281,428.760009765625,431.1300048828125,431.1300048828125,1346500000.0
2007-05-07,432.4700012207031,432.760009765625,428.94000244140625,431.1700134277344,431.1700134277344,982100000.0
2007-05-08,430.010009765625,430.010009765625,425.67999267578125,427.5299987792969,427.5299987792969,1526900000.0
2007-05-09,425.3299865722656,431.07000732421875,424.3900146484375,430.760009765625,430.760009765625,1281200000.0
2007-05-10,432.2900085449219,433.2200012207031,429.79998779296875,432.44000244140625,432.44000244140625,1527200000.0
2007-05-11,425.20001220703125,427.510009765625,423.6199951171875,425.1000061035156,425.1000061035156,1224000000.0
2007-05-14,430.6400146484375,430.94000244140625,426.3399963378906,429.5299987792969,429.5299987792969,1749200000.0
2007-05-15,430.3699951171875,430.75,426.2300109863281,427.92999267578125,427.92999267578125,1236000000.0
2007-05-16,427.6600036621094,434.510009765625,426.9599914550781,434.510009765625,434.510009765625,1221500000.0
2007-05-21,436.20001220703125,436.6400146484375,432.7900085449219,436.6400146484375,436.6400146484375,1674500000.0
2007-05-22,436.5400085449219,437.0899963378906,434.19000244140625,437.0899963378906,437.0899963378906,1784200000.0
2007-05-23,438.1700134277344,444.0899963378906,438.1700134277344,441.95001220703125,441.95001220703125,1911000000.0
2007-05-24,438.8500061035156,438.94000244140625,433.6199951171875,434.9599914550781,434.9599914550781,1494200000.0
2007-05-25,428.1600036621094,429.79998779296875,425.92999267578125,429.79998779296875,429.79998779296875,2272600000.0
2007-05-28,432.8699951171875,434.44000244140625,429.7099914550781,433.3900146484375,433.3900146484375,1741100000.0
2007-05-29,433.0400085449219,433.5199890136719,426.7699890136719,428.0899963378906,428.0899963378906,1848400000.0
2007-05-30,427.0400085449219,429.239990234375,424.1600036621094,426.82000732421875,426.82000732421875,1780700000.0
2007-05-31,432.0899963378906,433.510009765625,430.17999267578125,433.45001220703125,433.45001220703125,1660000000.0
2007-06-04,437.57000732421875,440.3399963378906,435.6700134277344,438.9800109863281,438.9800109863281,2322800000.0
2007-06-05,438.6199951171875,438.6199951171875,433.1300048828125,435.2699890136719,435.2699890136719,2088800000.0
2007-06-06,433.5899963378906,439.6300048828125,433.010009765625,436.94000244140625,436.94000244140625,1560000000.0
2007-06-07,432.6000061035156,437.5400085449219,431.79998779296875,435.260009765625,435.260009765625,1808200000.0
2007-06-08,426.2200012207031,429.1000061035156,424.7799987792969,426.5199890136719,426.5199890136719,1385300000.0
2007-06-11,430.4700012207031,433.5299987792969,429.3599853515625,433.5299987792969,433.5299987792969,1036600000.0
2007-06-12,434.7099914550781,440.8800048828125,434.7099914550781,440.1300048828125,440.1300048828125,1201900000.0
2007-06-13,435.25,436.1400146484375,433.1700134277344,435.010009765625,435.010009765625,714000000.0
2007-06-14,439.32000732421875,440.42999267578125,436.4800109863281,438.7799987792969,438.7799987792969,822800000.0
2007-06-15,442.2200012207031,442.2200012207031,438.0400085449219,440.239990234375,440.239990234375,961800000.0
2007-06-18,443.1300048828125,443.6000061035156,438.3999938964844,441.510009765625,441.510009765625,1156500000.0
2007-06-19,438.760009765625,444.0899963378906,438.760009765625,444.0899963378906,444.0899963378906,1991500000.0
2007-06-20,443.4100036621094,447.5199890136719,443.4100036621094,447.5199890136719,447.5199890136719,1914000000.0
2007-06-21,444.57000732421875,446.9200134277344,442.260009765625,444.8599853515625,444.8599853515625,1531500000.0
2007-06-22,444.510009765625,445.4700012207031,441.4100036621094,445.4700012207031,445.4700012207031,1228100000.0
2007-06-25,443.4100036621094,446.3699951171875,442.0400085449219,446.05999755859375,446.05999755859375,1123900000.0
2007-06-26,446.260009765625,449.2699890136719,443.80999755859375,446.010009765625,446.010009765625,1036200000.0
2007-06-27,444.1099853515625,444.1099853515625,436.54998779296875,440.3999938964844,440.3999938964844,1127900000.0
2007-06-28,441.9200134277344,442.29998779296875,433.2200012207031,437.7699890136719,437.7699890136719,1147500000.0
2007-06-29,439.0299987792969,442.5799865722656,436.32000732421875,442.1199951171875,442.1199951171875,1030700000.0
2007-07-02,442.44000244140625,449.4800109863281,442.44000244140625,449.4800109863281,449.4800109863281,1244400000.0
2007-07-03,450.05999755859375,455.55999755859375,450.05999755859375,454.5400085449219,454.5400085449219,1229700000.0
2007-07-04,454.92999267578125,456.9200134277344,453.45001220703125,456.1499938964844,456.1499938964844,1019900000.0
2007-07-05,457.1199951171875,461.44000244140625,457.1199951171875,461.44000244140625,461.44000244140625,1700600000.0
2007-07-06,461.2799987792969,462.8900146484375,460.2200012207031,462.2099914550781,462.2099914550781,1448400000.0
2007-07-09,464.5899963378906,473.55999755859375,464.5899963378906,473.4800109863281,473.4800109863281,2185500000.0
2007-07-10,476.3800048828125,477.04998779296875,472.1300048828125,475.07000732421875,475.07000732421875,1928000000.0
2007-07-11,468.3699951171875,472.8399963378906,467.25,471.20001220703125,471.20001220703125,1978500000.0
2007-07-12,474.6400146484375,477.5899963378906,473.3399963378906,474.0400085449219,474.0400085449219,1579900000.0
2007-07-13,482.6000061035156,482.8299865722656,476.4599914550781,478.30999755859375,478.30999755859375,1343800000.0
2007-07-16,480.0,481.32000732421875,473.0400085449219,474.8399963378906,474.8399963378906,1183200000.0
2007-07-17,473.8900146484375,477.7799987792969,473.6499938964844,477.7799987792969,477.7799987792969,1156100000.0
2007-07-18,476.510009765625,476.510009765625,473.1600036621094,475.510009765625,475.510009765625,1171500000.0
2007-07-19,474.6700134277344,484.989990234375,474.44000244140625,484.989990234375,484.989990234375,2731300000.0
2007-07-20,488.5299987792969,493.54998779296875,486.2799987792969,493.54998779296875,493.54998779296875,2202500000.0
2007-07-23,487.5299987792969,495.7699890136719,487.510009765625,495.7699890136719,495.7699890136719,3063600000.0
2007-07-24,497.0799865722656,499.8800048828125,493.9200134277344,499.8800048828125,499.8800048828125,2527600000.0
2007-07-25,493.2900085449219,498.3900146484375,493.2099914550781,496.8399963378906,496.8399963378906,2230600000.0
2007-07-26,497.8399963378906,499.05999755859375,486.8800048828125,488.7799987792969,488.7799987792969,2580400000.0
2007-07-27,473.8900146484375,480.8500061035156,470.3299865722656,473.9100036621094,473.9100036621094,2266200000.0
2007-07-30,472.6300048828125,476.2300109863281,468.2699890136719,475.1000061035156,475.1000061035156,1649700000.0
2007-07-31,481.8999938964844,487.5899963378906,480.1300048828125,487.5899963378906,487.5899963378906,1805100000.0
2007-08-01,479.6199951171875,480.6600036621094,463.1700134277344,466.0899963378906,466.0899963378906,3537100000.0
2007-08-02,474.6199951171875,475.9100036621094,458.57000732421875,470.1199951171875,470.1199951171875,2833900000.0
2007-08-03,476.1099853515625,476.6099853515625,467.5799865722656,470.2200012207031,470.2200012207031,2395000000.0
2007-08-06,454.44000244140625,454.44000244140625,445.54998779296875,451.44000244140625,451.44000244140625,2393400000.0
2007-08-07,458.4700012207031,459.8999938964844,447.3500061035156,448.7300109863281,448.7300109863281,1791200000.0
2007-08-08,455.20001220703125,469.6600036621094,455.20001220703125,468.8800048828125,468.8800048828125,2527600000.0
2007-08-09,476.79998779296875,477.42999267578125,461.45001220703125,463.8599853515625,463.8599853515625,1697000000.0
2007-08-10,442.9700012207031,456.6400146484375,442.67999267578125,456.6400146484375,456.6400146484375,1808600000.0
2007-08-13,457.0899963378906,459.44000244140625,452.1199951171875,459.44000244140625,459.44000244140625,787000000.0
2007-08-14,457.1199951171875,457.1199951171875,449.54998779296875,451.44000244140625,451.44000244140625,1182100000.0
2007-08-15,439.739990234375,440.4200134277344,418.20001220703125,419.8599853515625,419.8599853515625,2306200000.0
2007-08-16,396.2300109863281,397.5199890136719,383.0400085449219,393.9700012207031,393.9700012207031,3211700000.0
2007-08-20,418.739990234375,424.760009765625,414.0799865722656,423.55999755859375,423.55999755859375,2944300000.0
2007-08-21,423.8800048828125,428.79998779296875,410.3699951171875,411.45001220703125,411.45001220703125,2304500000.0
2007-08-22,415.5,428.9599914550781,412.95001220703125,428.9599914550781,428.9599914550781,1952900000.0
2007-08-23,442.7099914550781,446.44000244140625,437.95001220703125,442.2099914550781,442.2099914550781,3374100000.0
2007-08-24,439.1199951171875,446.0,435.6700134277344,446.0,446.0,2488400000.0
2007-08-27,454.4100036621094,455.07000732421875,450.9599914550781,452.7300109863281,452.7300109863281,2498800000.0
2007-08-28,451.0,453.67999267578125,446.5799865722656,449.2799987792969,449.2799987792969,2484300000.0
2007-08-29,431.1600036621094,443.6400146484375,431.1600036621094,443.6400146484375,443.6400146484375,2261200000.0
2007-08-30,451.1499938964844,453.0799865722656,445.67999267578125,446.7200012207031,446.7200012207031,1253600000.0
2007-08-31,448.3399963378906,457.9599914550781,446.8599853515625,457.9599914550781,457.9599914550781,2512000000.0
2007-09-03,458.04998779296875,463.489990234375,457.6300048828125,463.0400085449219,463.0400085449219,973800000.0
2007-09-04,462.57000732421875,465.760009765625,459.9700012207031,462.57000732421875,462.57000732421875,1426000000.0
2007-09-05,466.2200012207031,466.70001220703125,458.2900085449219,463.5299987792969,463.5299987792969,1390600000.0
2007-09-06,459.0899963378906,465.0899963378906,458.6400146484375,465.0899963378906,465.0899963378906,2288200000.0
2007-09-07,467.55999755859375,471.0299987792969,467.2200012207031,469.70001220703125,469.70001220703125,1577900000.0
2007-09-10,460.29998779296875,462.8699951171875,458.9599914550781,461.7200012207031,461.7200012207031,1186800000.0
2007-09-11,462.510009765625,464.9100036621094,460.6199951171875,461.8299865722656,461.8299865722656,910200000.0
2007-09-12,465.2300109863281,466.1099853515625,458.05999755859375,461.6099853515625,461.6099853515625,1126300000.0
2007-09-13,461.92999267578125,464.010009765625,458.79998779296875,464.010009765625,464.010009765625,1271400000.0
2007-09-14,466.5199890136719,466.8500061035156,463.44000244140625,465.260009765625,465.260009765625,1637200000.0
2007-09-17,466.57000732421875,467.7799987792969,461.9800109863281,465.1499938964844,465.1499938964844,2162100000.0
2007-09-18,463.4700012207031,469.5799865722656,463.4700012207031,469.5799865722656,469.5799865722656,2373800000.0
2007-09-19,483.4200134277344,487.2099914550781,478.9200134277344,487.1199951171875,487.1199951171875,4656100000.0
2007-09-20,489.1400146484375,492.1700134277344,485.2699890136719,485.3900146484375,485.3900146484375,2000600000.0
2007-09-21,483.29998779296875,492.94000244140625,483.29998779296875,492.94000244140625,492.94000244140625,1636800000.0
2007-09-24,493.0400085449219,497.20001220703125,489.9200134277344,497.010009765625,497.010009765625,3164700000.0
2007-09-25,493.6000061035156,495.4200134277344,489.9599914550781,491.3299865722656,491.3299865722656,2772000000.0
2007-09-26,491.67999267578125,498.010009765625,491.1600036621094,498.010009765625,498.010009765625,1620400000.0
2007-09-27,502.0299987792969,502.8299865722656,499.5299987792969,502.010009765625,502.010009765625,1980600000.0
2007-09-28,502.5299987792969,503.75,497.80999755859375,498.7099914550781,498.7099914550781,1659100000.0
2007-10-01,500.7300109863281,509.05999755859375,500.7300109863281,509.05999755859375,509.05999755859375,1445400000.0
2007-10-02,515.9000244140625,524.6699829101562,513.4099731445312,524.6699829101562,524.6699829101562,2526400000.0
2007-10-03,527.6199951171875,533.7999877929688,520.02001953125,522.6300048828125,522.6300048828125,3615900000.0
2007-10-04,519.25,530.5900268554688,519.25,528.5900268554688,528.5900268554688,1987300000.0
2007-10-05,529.8400268554688,535.9400024414062,529.4600219726562,534.3900146484375,534.3900146484375,1763600000.0
2007-10-08,538.5499877929688,543.3699951171875,538.2999877929688,541.4099731445312,541.4099731445312,2204500000.0
2007-10-09,538.47998046875,547.030029296875,537.6599731445312,547.030029296875,547.030029296875,2873300000.0
2007-10-10,551.3400268554688,560.2100219726562,551.3400268554688,559.4099731445312,559.4099731445312,2205800000.0
2007-10-11,561.5499877929688,571.260009765625,561.5499877929688,571.260009765625,571.260009765625,2700800000.0
2007-10-17,564.8200073242188,573.9099731445312,562.8499755859375,573.9099731445312,573.9099731445312,2966000000.0
2007-10-18,577.0399780273438,579.5599975585938,566.6199951171875,567.989990234375,567.989990234375,3300500000.0
2007-10-19,564.5399780273438,566.780029296875,551.510009765625,555.0700073242188,555.0700073242188,2002200000.0
2007-10-22,531.0599975585938,540.8200073242188,526.489990234375,527.780029296875,527.780029296875,2826100000.0
2007-10-23,536.7100219726562,553.8800048828125,536.7100219726562,552.4600219726562,552.4600219726562,2504700000.0
2007-10-24,561.3300170898438,564.0599975585938,544.2100219726562,545.1199951171875,545.1199951171875,2085200000.0
2007-10-25,552.5999755859375,563.8699951171875,550.6199951171875,563.469970703125,563.469970703125,2029000000.0
2007-10-26,568.8499755859375,579.2899780273438,567.1500244140625,571.530029296875,571.530029296875,1771500000.0
2007-10-29,579.780029296875,585.27001953125,579.6799926757812,583.3599853515625,583.3599853515625,1928200000.0
2007-10-30,582.6300048828125,588.5,579.510009765625,580.9000244140625,580.9000244140625,1858300000.0
2007-10-31,572.9000244140625,576.3099975585938,567.9400024414062,575.510009765625,575.510009765625,1821200000.0
2007-11-01,588.7999877929688,601.0999755859375,588.7999877929688,593.1300048828125,593.1300048828125,2796600000.0
2007-11-02,576.510009765625,598.25,575.969970703125,596.1900024414062,596.1900024414062,2700800000.0
2007-11-05,596.25,601.010009765625,578.4400024414062,582.1300048828125,582.1300048828125,2286000000.0
2007-11-06,585.77001953125,589.8499755859375,584.010009765625,589.4299926757812,589.4299926757812,1944800000.0
2007-11-07,596.780029296875,601.77001953125,592.6300048828125,599.5399780273438,599.5399780273438,3150500000.0
2007-11-08,584.780029296875,591.7999877929688,581.1900024414062,591.7999877929688,591.7999877929688,3064800000.0
2007-11-09,590.6699829101562,598.760009765625,587.469970703125,598.760009765625,598.760009765625,2571400000.0
2007-11-12,587.010009765625,597.3800048828125,584.219970703125,589.5599975585938,589.5599975585938,2249000000.0
2007-11-13,588.6799926757812,590.719970703125,578.1900024414062,584.72998046875,584.72998046875,3098900000.0
2007-11-14,596.7000122070312,598.97998046875,589.6599731445312,591.6900024414062,591.6900024414062,3738600000.0
2007-11-15,592.6699829101562,598.3400268554688,588.4400024414062,594.8400268554688,594.8400268554688,2263800000.0
2007-11-16,585.72998046875,590.72998046875,579.5,585.3400268554688,585.3400268554688,1535800000.0
2007-11-19,588.530029296875,589.9500122070312,577.72998046875,580.1699829101562,580.1699829101562,1643300000.0
2007-11-20,563.1099853515625,577.6400146484375,555.3200073242188,574.5999755859375,574.5999755859375,2781500000.0
2007-11-21,570.010009765625,577.4099731445312,556.989990234375,559.8499755859375,559.8499755859375,1878100000.0
2007-11-22,553.9400024414062,561.7100219726562,550.1900024414062,559.8699951171875,559.8699951171875,1592100000.0
2007-11-23,565.3599853515625,566.780029296875,561.1199951171875,563.5999755859375,563.5999755859375,958900000.0
2007-11-26,572.9400024414062,580.760009765625,572.8699951171875,580.760009765625,580.760009765625,1758100000.0
2007-11-27,568.7100219726562,577.219970703125,568.7100219726562,575.3300170898438,575.3300170898438,1720300000.0
2007-11-28,580.5900268554688,588.5499877929688,578.47998046875,587.97998046875,587.97998046875,2112000000.0
2007-11-29,604.9400024414062,606.52001953125,593.8499755859375,594.6500244140625,594.6500244140625,2753700000.0
2007-11-30,597.2899780273438,604.1400146484375,591.8699951171875,591.8699951171875,591.8699951171875,2232600000.0
2007-12-03,596.260009765625,602.52001953125,594.5700073242188,602.52001953125,602.52001953125,1933200000.0
2007-12-04,600.4600219726562,609.510009765625,596.72998046875,609.510009765625,609.510009765625,2921200000.0
2007-12-05,608.3099975585938,610.6099853515625,603.4500122070312,610.510009765625,610.510009765625,2339100000.0
2007-12-06,619.9500122070312,620.0,613.8800048828125,617.8200073242188,617.8200073242188,2617800000.0
2007-12-07,623.9600219726562,623.9600219726562,611.6500244140625,612.9099731445312,612.9099731445312,2768900000.0
2007-12-10,613.9400024414062,623.1300048828125,613.2899780273438,616.469970703125,616.469970703125,959400000.0
2007-12-11,620.780029296875,622.0,616.3800048828125,621.1300048828125,621.1300048828125,1990200000.0
2007-12-12,612.22998046875,618.719970703125,612.22998046875,617.22998046875,617.22998046875,2477400000.0
2007-12-13,618.1099853515625,618.5599975585938,605.75,607.6599731445312,607.6599731445312,2136500000.0
2007-12-14,606.9500122070312,606.9500122070312,598.6099853515625,602.989990234375,602.989990234375,1136900000.0
2007-12-17,600.780029296875,600.780029296875,579.1900024414062,584.27001953125,584.27001953125,1344300000.0
2007-12-18,576.7999877929688,584.7000122070312,572.8499755859375,576.6599731445312,576.6599731445312,926000000.0
2007-12-19,582.4099731445312,584.0999755859375,576.3099975585938,579.010009765625,579.010009765625,819200000.0
2007-12-26,587.969970703125,593.739990234375,585.010009765625,593.739990234375,593.739990234375,898400000.0
2007-12-27,595.72998046875,600.1300048828125,594.3599853515625,599.5999755859375,599.5999755859375,969100000.0
2007-12-28,596.4400024414062,600.530029296875,595.4000244140625,599.8200073242188,599.8200073242188,1034900000.0
2007-12-31,,,,,,
2008-01-02,597.989990234375,598.3400268554688,591.0800170898438,596.5499877929688,596.5499877929688,459600000.0
2008-01-03,589.77001953125,593.6500244140625,587.4000244140625,591.3499755859375,591.3499755859375,884800000.0
2008-01-04,591.969970703125,604.3200073242188,591.969970703125,602.3599853515625,602.3599853515625,1655700000.0
2008-01-07,593.5399780273438,603.6300048828125,593.5399780273438,602.530029296875,602.530029296875,2536500000.0
2008-01-08,604.27001953125,608.1699829101562,600.6900024414062,604.4000244140625,604.4000244140625,2521200000.0
2008-01-09,601.1500244140625,616.0599975585938,601.1500244140625,616.0,616.0,1984800000.0
2008-01-14,615.7899780273438,618.1400146484375,604.9500122070312,610.3499755859375,610.3499755859375,2723700000.0
2008-01-15,615.5900268554688,617.5999755859375,586.7100219726562,591.1099853515625,591.1099853515625,1908400000.0
2008-01-16,571.719970703125,572.719970703125,549.3200073242188,557.4199829101562,557.4199829101562,2144200000.0
2008-01-17,564.3699951171875,568.9299926757812,548.0499877929688,568.9299926757812,568.9299926757812,2142300000.0
2008-01-18,542.9000244140625,566.1199951171875,542.5499877929688,560.4299926757812,560.4299926757812,1524300000.0
2008-01-21,550.6799926757812,556.3900146484375,522.5999755859375,528.4299926757812,528.4299926757812,2727900000.0
2008-01-22,499.1400146484375,499.1400146484375,466.04998779296875,482.739990234375,482.739990234375,3193600000.0
2008-01-23,521.3300170898438,532.9500122070312,507.3399963378906,528.760009765625,528.760009765625,3020300000.0
2008-01-24,539.3900146484375,546.2100219726562,528.1500244140625,537.3699951171875,537.3699951171875,1897700000.0
2008-01-25,550.5900268554688,562.8900146484375,548.5999755859375,562.8300170898438,562.8300170898438,1938200000.0
2008-01-28,550.27001953125,559.8099975585938,547.6599731445312,553.5900268554688,553.5900268554688,1858700000.0
2008-01-29,565.1900024414062,566.3699951171875,556.0399780273438,559.52001953125,559.52001953125,1829200000.0
2008-01-30,565.77001953125,567.1900024414062,553.52001953125,559.510009765625,559.510009765625,1717300000.0
2008-01-31,558.9299926757812,564.3200073242188,553.8800048828125,564.3200073242188,564.3200073242188,1965300000.0
2008-02-01,572.3300170898438,573.239990234375,561.8099975585938,570.510009765625,570.510009765625,1545900000.0
2008-02-04,580.47998046875,589.9099731445312,578.6699829101562,585.1699829101562,585.1699829101562,3022000000.0
2008-02-05,581.0900268554688,591.9099731445312,580.4099731445312,586.4299926757812,586.4299926757812,3945100000.0
2008-02-06,563.280029296875,570.7899780273438,562.7000122070312,570.4099731445312,570.4099731445312,2946000000.0
2008-02-11,567.0399780273438,571.1599731445312,555.2100219726562,558.5499877929688,558.5499877929688,1772000000.0
2008-02-12,567.7999877929688,568.6799926757812,558.72998046875,560.7100219726562,560.7100219726562,1261900000.0
2008-02-13,569.1599731445312,570.989990234375,563.5700073242188,565.02001953125,565.02001953125,1876900000.0
2008-02-14,576.760009765625,579.5399780273438,574.8599853515625,579.5399780273438,579.5399780273438,2193200000.0
2008-02-15,570.4299926757812,583.219970703125,570.4299926757812,583.219970703125,583.219970703125,1985700000.0
2008-02-18,586.6799926757812,587.7899780273438,578.8699951171875,581.1400146484375,581.1400146484375,1590400000.0
2008-02-19,588.3599853515625,588.7899780273438,585.4500122070312,587.9600219726562,587.9600219726562,1020500000.0
2008-02-20,588.1300048828125,588.6799926757812,580.030029296875,583.7899780273438,583.7899780273438,2033300000.0
2008-02-21,590.8400268554688,595.7899780273438,588.219970703125,595.7899780273438,595.7899780273438,2207300000.0
2008-02-22,591.4000244140625,598.1199951171875,591.4000244140625,597.5800170898438,597.5800170898438,1426300000.0
2008-02-25,603.6400146484375,604.3099975585938,597.6500244140625,599.219970703125,599.219970703125,2359000000.0
2008-02-26,604.5399780273438,604.9400024414062,594.2000122070312,595.6900024414062,595.6900024414062,2178100000.0
2008-02-27,602.1599731445312,602.1599731445312,593.3800048828125,595.4299926757812,595.4299926757812,2145200000.0
2008-02-28,594.8599853515625,600.0800170898438,594.8599853515625,599.969970703125,599.969970703125,1980600000.0
2008-02-29,597.02001953125,598.25,589.3400268554688,590.77001953125,590.77001953125,1855100000.0
2008-03-03,572.5399780273438,582.8400268554688,570.760009765625,573.3499755859375,573.3499755859375,2105900000.0
2008-03-04,580.5,581.0399780273438,562.3599853515625,568.239990234375,568.239990234375,1818800000.0
2008-03-05,568.1599731445312,570.719970703125,563.25,570.719970703125,570.719970703125,1311700000.0
2008-03-06,578.3300170898438,579.3599853515625,572.9400024414062,574.9299926757812,574.9299926757812,1652300000.0
2008-03-10,559.1599731445312,559.5399780273438,540.719970703125,543.8099975585938,543.8099975585938,2579600000.0
2008-03-11,536.8699951171875,543.3699951171875,523.6799926757812,543.3699951171875,543.3699951171875,1927000000.0
2008-03-12,563.2000122070312,563.5900268554688,547.8300170898438,551.2000122070312,551.2000122070312,1913100000.0
2008-03-13,541.9400024414062,544.8200073242188,521.9199829101562,523.52001953125,523.52001953125,2153100000.0
2008-03-14,532.5499877929688,532.8200073242188,511.0299987792969,511.5299987792969,511.5299987792969,1441500000.0
2008-03-17,482.239990234375,495.4599914550781,476.8299865722656,494.3900146484375,494.3900146484375,1627800000.0
2008-03-18,501.1400146484375,502.0,477.3800048828125,501.7099914550781,501.7099914550781,2026500000.0
2008-03-19,514.1799926757812,514.1799926757812,494.6000061035156,498.94000244140625,498.94000244140625,1410800000.0
2008-03-24,497.7200012207031,502.3599853515625,490.510009765625,502.3599853515625,502.3599853515625,1136600000.0
2008-03-25,509.5199890136719,520.7100219726562,507.5400085449219,520.219970703125,520.219970703125,1970000000.0
2008-03-26,519.9099731445312,528.739990234375,515.4400024414062,523.77001953125,523.77001953125,1919100000.0
2008-03-27,517.9500122070312,526.1699829101562,515.1400146484375,526.1699829101562,526.1699829101562,1345300000.0
2008-03-28,526.0,532.3300170898438,525.239990234375,531.9400024414062,531.9400024414062,1490600000.0
2008-03-31,529.4400024414062,532.22998046875,521.1699829101562,525.4099731445312,525.4099731445312,1081000000.0
2008-04-01,529.5399780273438,529.9500122070312,501.3599853515625,511.989990234375,511.989990234375,1742000000.0
2008-04-02,522.030029296875,522.030029296875,498.1099853515625,500.2200012207031,500.2200012207031,1609100000.0
2008-04-03,501.9200134277344,502.07000732421875,471.57000732421875,475.3900146484375,475.3900146484375,2915800000.0
2008-04-04,481.9599914550781,485.8599853515625,476.6300048828125,485.8599853515625,485.8599853515625,1736000000.0
2008-04-07,488.42999267578125,488.42999267578125,478.6400146484375,487.4200134277344,487.4200134277344,1382600000.0
2008-04-08,483.67999267578125,485.3800048828125,477.32000732421875,478.5,478.5,1146700000.0
2008-04-09,478.29998779296875,483.010009765625,460.2900085449219,461.6000061035156,461.6000061035156,1929600000.0
2008-04-10,457.79998779296875,476.4700012207031,457.79998779296875,476.4700012207031,476.4700012207031,1399400000.0
2008-04-11,484.1199951171875,493.4200134277344,480.6600036621094,492.8900146484375,492.8900146484375,1938100000.0
2008-04-14,477.8500061035156,487.95001220703125,477.75,486.8699951171875,486.8699951171875,1233300000.0
2008-04-15,491.07000732421875,495.4200134277344,488.4800109863281,492.44000244140625,492.44000244140625,2058300000.0
2008-04-16,498.4599914550781,503.42999267578125,497.3599853515625,503.42999267578125,503.42999267578125,1764900000.0
2008-04-17,512.2899780273438,512.8300170898438,499.8800048828125,504.1300048828125,504.1300048828125,2703600000.0
2008-04-18,504.3999938964844,509.44000244140625,503.44000244140625,506.4800109863281,506.4800109863281,1682600000.0
2008-04-21,516.3800048828125,516.3800048828125,501.4700012207031,503.3800048828125,503.3800048828125,2278100000.0
2008-04-22,498.54998779296875,499.1300048828125,489.0400085449219,491.239990234375,491.239990234375,1440500000.0
2008-04-23,490.92999267578125,497.29998779296875,485.92999267578125,497.239990234375,497.239990234375,1243500000.0
2008-04-24,501.32000732421875,501.32000732421875,485.32000732421875,486.0,486.0,1499000000.0
2008-04-25,488.6400146484375,488.6400146484375,476.5799865722656,477.6000061035156,477.6000061035156,918900000.0
2008-04-28,480.5,482.32000732421875,473.3800048828125,481.94000244140625,481.94000244140625,1153100000.0
2008-04-29,487.4200134277344,495.510009765625,487.1600036621094,494.6499938964844,494.6499938964844,1806600000.0
2008-04-30,493.7099914550781,493.7099914550781,488.55999755859375,493.4599914550781,493.4599914550781,890800000.0
2008-05-05,508.7200012207031,514.4500122070312,506.5,514.4500122070312,514.4500122070312,1744700000.0
2008-05-06,514.1900024414062,516.3599853515625,508.8900146484375,510.0799865722656,510.0799865722656,1834800000.0
2008-05-07,511.69000244140625,514.0499877929688,508.3699951171875,511.7200012207031,511.7200012207031,1496100000.0
2008-05-08,505.3900146484375,509.67999267578125,502.3800048828125,509.5199890136719,509.5199890136719,1147600000.0
2008-05-09,510.5199890136719,510.54998779296875,505.239990234375,508.8399963378906,508.8399963378906,1363500000.0
2008-05-12,506.20001220703125,510.5899963378906,504.4800109863281,509.2699890136719,509.2699890136719,1045400000.0
2008-05-13,513.3099975585938,521.8200073242188,511.8299865722656,518.9099731445312,518.9099731445312,2107000000.0
2008-05-14,520.280029296875,527.6500244140625,519.3599853515625,525.719970703125,525.719970703125,2247800000.0
2008-05-15,530.4199829101562,530.719970703125,523.4000244140625,525.469970703125,525.469970703125,2108800000.0
2008-05-16,528.8800048828125,531.1300048828125,527.5,529.0900268554688,529.0900268554688,2283800000.0
2008-05-21,531.3699951171875,536.8400268554688,528.5,534.219970703125,534.219970703125,2331400000.0
2008-05-22,524.9500122070312,536.3099975585938,524.2999877929688,536.3099975585938,536.3099975585938,2047400000.0
2008-05-23,538.25,538.25,523.1199951171875,527.1199951171875,527.1199951171875,2299900000.0
2008-05-26,515.47998046875,521.6400146484375,513.6099853515625,514.739990234375,514.739990234375,1540500000.0
2008-05-27,514.9099731445312,520.3699951171875,505.2799987792969,507.04998779296875,507.04998779296875,1953200000.0
2008-05-28,512.1900024414062,516.1599731445312,504.5,516.1599731445312,516.1599731445312,1847500000.0
2008-05-29,521.22998046875,521.22998046875,513.0499877929688,519.1099853515625,519.1099853515625,2003600000.0
2008-05-30,519.9099731445312,521.4199829101562,516.2899780273438,518.3599853515625,518.3599853515625,1404300000.0
2008-06-02,519.1300048828125,522.5399780273438,512.3099975585938,513.0599975585938,513.0599975585938,1008400000.0
2008-06-03,506.5899963378906,512.0999755859375,501.8599853515625,508.05999755859375,508.05999755859375,1481200000.0
2008-06-04,508.45001220703125,508.4599914550781,496.3699951171875,497.7200012207031,497.7200012207031,1228000000.0
2008-06-05,496.4700012207031,506.3399963378906,494.5299987792969,506.19000244140625,506.19000244140625,1411500000.0
2008-06-06,514.9600219726562,515.9400024414062,505.1300048828125,505.6300048828125,505.6300048828125,1246500000.0
2008-06-09,492.69000244140625,508.2799987792969,492.69000244140625,508.0199890136719,508.0199890136719,1344900000.0
2008-06-10,512.1300048828125,512.1300048828125,497.2300109863281,499.6300048828125,499.6300048828125,2079800000.0
2008-06-11,500.8299865722656,503.0899963378906,495.8900146484375,499.239990234375,499.239990234375,1053200000.0
2008-06-12,491.1499938964844,508.44000244140625,491.1499938964844,508.44000244140625,508.44000244140625,1794800000.0
2008-06-13,507.489990234375,509.2699890136719,503.1199951171875,504.8299865722656,504.8299865722656,1376900000.0
2008-06-16,508.2300109863281,510.3299865722656,503.45001220703125,505.7300109863281,505.7300109863281,1017700000.0
2008-06-17,505.57000732421875,506.1199951171875,498.75,501.54998779296875,501.54998779296875,1401000000.0
2008-06-18,502.0299987792969,505.239990234375,498.6000061035156,498.8699951171875,498.8699951171875,1392000000.0
2008-06-19,495.3599853515625,501.44000244140625,495.3599853515625,500.6700134277344,500.6700134277344,1108300000.0
2008-06-20,501.55999755859375,503.80999755859375,496.42999267578125,500.92999267578125,500.92999267578125,2158900000.0
2008-06-23,495.5199890136719,499.6199951171875,495.5199890136719,499.3500061035156,499.3500061035156,1049700000.0
2008-06-24,499.1000061035156,500.4200134277344,496.2799987792969,499.1099853515625,499.1099853515625,1230600000.0
2008-06-25,497.67999267578125,497.9700012207031,490.92999267578125,494.4700012207031,494.4700012207031,989900000.0
2008-06-26,497.6499938964844,500.8800048828125,494.1199951171875,497.17999267578125,497.17999267578125,1420600000.0
2008-06-27,489.2699890136719,495.989990234375,488.4100036621094,492.07000732421875,492.07000732421875,1756500000.0
2008-06-30,492.67999267578125,496.6199951171875,492.67999267578125,495.1700134277344,495.1700134277344,724100000.0
2008-07-01,498.7699890136719,504.79998779296875,498.30999755859375,503.94000244140625,503.94000244140625,795100000.0
2008-07-02,504.4100036621094,507.80999755859375,501.1400146484375,503.05999755859375,503.05999755859375,999500000.0
2008-07-03,489.0799865722656,489.0799865722656,479.1499938964844,481.69000244140625,481.69000244140625,1639700000.0
2008-07-04,486.5799865722656,488.67999267578125,483.6400146484375,487.07000732421875,487.07000732421875,835400000.0
2008-07-07,487.9800109863281,488.1700134277344,481.5299987792969,484.8399963378906,484.8399963378906,872500000.0
2008-07-08,481.7699890136719,485.3900146484375,476.1700134277344,479.8800048828125,479.8800048828125,917200000.0
2008-07-09,486.07000732421875,487.20001220703125,478.69000244140625,481.7300109863281,481.7300109863281,966900000.0
2008-07-10,476.80999755859375,478.5,470.9100036621094,478.5,478.5,1511000000.0
2008-07-11,480.8900146484375,480.8900146484375,474.1700134277344,478.2099914550781,478.2099914550781,913000000.0
2008-07-14,474.8999938964844,479.8599853515625,471.55999755859375,473.1400146484375,473.1400146484375,977100000.0
2008-07-15,466.79998779296875,469.07000732421875,460.4800109863281,461.7099914550781,461.7099914550781,754600000.0
2008-07-16,463.05999755859375,464.1000061035156,456.2200012207031,457.4100036621094,457.4100036621094,694500000.0
2008-07-17,466.7699890136719,466.7699890136719,444.3599853515625,446.5299987792969,446.5299987792969,1386500000.0
2008-07-18,445.0199890136719,447.67999267578125,438.9700012207031,441.55999755859375,441.55999755859375,1295000000.0
2008-07-21,449.3299865722656,454.2300109863281,443.760009765625,454.2300109863281,454.2300109863281,1088600000.0
2008-07-22,454.0799865722656,460.5,452.8800048828125,459.0,459.0,1028700000.0
2008-07-23,465.8500061035156,466.44000244140625,456.2300109863281,461.8800048828125,461.8800048828125,1752700000.0
2008-07-24,458.8800048828125,470.9599914550781,456.260009765625,470.9599914550781,470.9599914550781,2206900000.0
2008-07-25,461.9200134277344,467.4100036621094,461.0799865722656,467.2900085449219,467.2900085449219,1621100000.0
2008-07-28,469.0799865722656,475.6199951171875,467.3900146484375,474.29998779296875,474.29998779296875,1378800000.0
2008-07-29,468.0299987792969,475.05999755859375,467.25,474.20001220703125,474.20001220703125,857600000.0
2008-07-31,482.1499938964844,486.1199951171875,479.5199890136719,481.29998779296875,481.29998779296875,1313000000.0
2008-08-01,475.260009765625,476.0799865722656,466.5899963378906,467.8299865722656,467.8299865722656,1096400000.0
2008-08-04,463.2799987792969,464.19000244140625,458.75,462.760009765625,462.760009765625,867400000.0
2008-08-05,462.760009765625,462.760009765625,444.489990234375,452.44000244140625,452.44000244140625,1520200000.0
2008-08-06,457.7900085449219,457.7900085449219,448.1400146484375,452.1199951171875,452.1199951171875,1553200000.0
2008-08-07,452.5400085449219,455.4200134277344,450.5299987792969,455.010009765625,455.010009765625,996800000.0
2008-08-08,455.8999938964844,457.8500061035156,451.29998779296875,454.07000732421875,454.07000732421875,980900000.0
2008-08-11,454.54998779296875,454.54998779296875,436.760009765625,439.92999267578125,439.92999267578125,1439700000.0
2008-08-12,436.30999755859375,437.5899963378906,418.0299987792969,421.1700134277344,421.1700134277344,1286900000.0
2008-08-13,415.3500061035156,426.8699951171875,415.20001220703125,423.010009765625,423.010009765625,1133600000.0
2008-08-14,430.0199890136719,433.7699890136719,425.69000244140625,433.7699890136719,433.7699890136719,1433900000.0
2008-08-15,427.79998779296875,432.54998779296875,424.6000061035156,428.1700134277344,428.1700134277344,1103500000.0
2008-08-19,421.9599914550781,427.8800048828125,418.4700012207031,419.1600036621094,419.1600036621094,952500000.0
2008-08-20,424.7200012207031,428.2200012207031,422.6199951171875,426.7699890136719,426.7699890136719,1282900000.0
2008-08-21,429.760009765625,433.9700012207031,429.1700134277344,431.0400085449219,431.0400085449219,1408500000.0
2008-08-22,439.0,441.1300048828125,437.1499938964844,440.1000061035156,440.1000061035156,1722600000.0
2008-08-25,436.75,441.6199951171875,433.79998779296875,441.6199951171875,441.6199951171875,656500000.0
2008-08-26,435.57000732421875,439.3800048828125,434.1600036621094,435.42999267578125,435.42999267578125,650800000.0
2008-08-27,436.69000244140625,440.6199951171875,436.69000244140625,440.5299987792969,440.5299987792969,666000000.0
2008-08-28,443.6700134277344,446.510009765625,441.7900085449219,443.9700012207031,443.9700012207031,1057400000.0
2008-08-29,446.7099914550781,449.6600036621094,443.5400085449219,449.6600036621094,449.6600036621094,724800000.0
2008-09-01,447.1000061035156,450.8500061035156,442.7799987792969,449.3599853515625,449.3599853515625,824300000.0
2008-09-02,445.3999938964844,448.4200134277344,440.8599853515625,448.4200134277344,448.4200134277344,1382300000.0
2008-09-03,446.29998779296875,446.8500061035156,437.1600036621094,437.1600036621094,437.1600036621094,1094300000.0
2008-09-04,432.94000244140625,432.94000244140625,422.0299987792969,425.9599914550781,425.9599914550781,1097300000.0
2008-09-05,411.4700012207031,417.510009765625,407.8699951171875,413.9700012207031,413.9700012207031,1204900000.0
2008-09-08,428.489990234375,428.489990234375,416.2799987792969,416.7799987792969,416.7799987792969,1146600000.0
2008-09-09,411.5799865722656,411.5799865722656,395.2099914550781,397.7900085449219,397.7900085449219,1371100000.0
2008-09-10,382.4700012207031,390.760009765625,376.5299987792969,379.4100036621094,379.4100036621094,2310100000.0
2008-09-11,380.20001220703125,382.6600036621094,370.6499938964844,376.010009765625,376.010009765625,1533100000.0
2008-09-12,376.8999938964844,376.8999938964844,350.9800109863281,360.4100036621094,360.4100036621094,1572800000.0
2008-09-15,352.8299865722656,358.7300109863281,336.3599853515625,339.29998779296875,339.29998779296875,1819300000.0
2008-09-16,315.510009765625,346.2699890136719,309.6300048828125,346.2699890136719,346.2699890136719,3168800000.0
2008-09-17,356.82000732421875,358.8399963378906,348.8399963378906,355.0899963378906,355.0899963378906,2220400000.0
2008-09-18,338.17999267578125,360.7200012207031,338.17999267578125,360.7200012207031,360.7200012207031,2843900000.0
2008-09-19,375.5799865722656,395.79998779296875,373.9700012207031,387.5,387.5,4093200000.0
2008-09-22,398.75,399.05999755859375,387.5899963378906,389.0799865722656,389.0799865722656,2032000000.0
2008-09-23,382.30999755859375,391.17999267578125,382.04998779296875,382.9200134277344,382.9200134277344,1480400000.0
2008-09-24,378.8299865722656,387.0,378.489990234375,385.20001220703125,385.20001220703125,2213200000.0
2008-09-25,383.5199890136719,383.5199890136719,377.92999267578125,380.44000244140625,380.44000244140625,1641000000.0
2008-09-26,378.8299865722656,378.9200134277344,369.20001220703125,373.0400085449219,373.0400085449219,1253600000.0
2008-10-06,351.2799987792969,352.7200012207031,324.80999755859375,326.9700012207031,326.9700012207031,2762300000.0
2008-10-07,318.30999755859375,330.7300109863281,318.30999755859375,322.5,322.5,2478600000.0
2008-10-08,309.3800048828125,309.79998779296875,283.9800109863281,284.239990234375,284.239990234375,829700000.0
2008-10-09,,,,,,
2008-10-10,,,,,,
2008-10-13,263.9599914550781,290.5,263.6300048828125,287.29998779296875,287.29998779296875,1931200000.0
2008-10-14,306.1499938964844,310.9800109863281,306.1499938964844,310.2300109863281,310.2300109863281,1497400000.0
2008-10-15,312.6099853515625,323.17999267578125,299.9700012207031,301.82000732421875,301.82000732421875,1164800000.0
2008-10-16,280.9200134277344,291.3299865722656,280.9200134277344,286.7200012207031,286.7200012207031,808700000.0
2008-10-17,287.7699890136719,287.7699890136719,269.0799865722656,269.3999938964844,269.3999938964844,1419600000.0
2008-10-20,267.989990234375,281.7099914550781,264.989990234375,276.79998779296875,276.79998779296875,815700000.0
2008-10-21,285.6000061035156,287.45001220703125,278.17999267578125,280.8699951171875,280.8699951171875,2550300000.0
2008-10-22,275.6700134277344,277.5199890136719,263.6499938964844,265.79998779296875,265.79998779296875,873700000.0
2008-10-23,251.3000030517578,256.42999267578125,248.9199981689453,255.47999572753906,255.47999572753906,861200000.0
2008-10-24,247.0,247.0,234.1300048828125,234.52999877929688,234.52999877929688,928300000.0
2008-10-27,218.16000366210938,218.16000366210938,215.52000427246094,217.82000732421875,217.82000732421875,630800000.0
2008-10-28,204.77999877929688,212.9499969482422,201.13999938964844,206.67999267578125,206.67999267578125,1448900000.0
2008-10-29,215.0500030517578,215.0500030517578,203.32000732421875,208.50999450683594,208.50999450683594,1639700000.0
2008-10-30,216.82000732421875,224.42999267578125,215.72000122070312,222.77000427246094,222.77000427246094,2781200000.0
2008-10-31,226.32000732421875,243.42999267578125,226.32000732421875,241.35000610351562,241.35000610351562,2670600000.0
2008-11-03,247.7899932861328,267.010009765625,247.7899932861328,262.0799865722656,262.0799865722656,2738000000.0
2008-11-04,263.4700012207031,268.7799987792969,256.6300048828125,266.69000244140625,266.69000244140625,3242700000.0
2008-11-05,271.4200134277344,282.5199890136719,264.6499938964844,266.57000732421875,266.57000732421875,2200300000.0
2008-11-06,249.83999633789062,254.4600067138672,247.92999267578125,252.9600067138672,252.9600067138672,932700000.0
2008-11-07,244.55999755859375,262.3900146484375,243.8300018310547,262.3900146484375,262.3900146484375,2038800000.0
2008-11-10,269.30999755859375,271.6099853515625,258.30999755859375,262.70001220703125,262.70001220703125,1218600000.0
2008-11-11,257.5799865722656,264.29998779296875,256.4599914550781,261.6300048828125,261.6300048828125,1466700000.0
2008-11-12,259.44000244140625,262.9599914550781,256.8500061035156,259.75,259.75,2410700000.0
2008-11-13,253.50999450683594,253.50999450683594,240.8000030517578,244.08999633789062,244.08999633789062,3199200000.0
2008-11-14,244.97999572753906,253.64999389648438,243.91000366210938,245.3800048828125,245.3800048828125,2451200000.0
2008-11-17,244.4499969482422,248.44000244140625,236.9199981689453,239.02000427246094,239.02000427246094,1117900000.0
2008-11-18,237.5800018310547,237.5800018310547,221.07000732421875,226.5,226.5,1020000000.0
2008-11-19,225.36000061035156,225.36000061035156,219.13999938964844,224.07000732421875,224.07000732421875,1122100000.0
2008-11-20,214.5500030517578,218.75999450683594,213.64999389648438,218.3800048828125,218.3800048828125,1032800000.0
2008-11-21,212.08999633789062,219.60000610351562,205.33999633789062,215.97999572753906,215.97999572753906,1924200000.0
2008-11-24,216.8300018310547,217.47000122070312,211.39999389648438,216.77999877929688,216.77999877929688,2013900000.0
2008-11-25,223.92999267578125,226.16000366210938,219.02999877929688,219.0800018310547,219.0800018310547,2792000000.0
2008-11-26,219.91000366210938,229.13999938964844,219.91000366210938,228.8699951171875,228.8699951171875,2398400000.0
2008-11-27,233.99000549316406,236.4600067138672,227.88999938964844,231.97000122070312,231.97000122070312,2318400000.0
2008-11-28,233.5800018310547,241.5,231.61000061035156,241.5,241.5,1818800000.0
2008-12-01,241.3699951171875,246.64999389648438,235.91000366210938,237.02999877929688,237.02999877929688,1664300000.0
2008-12-02,231.72999572753906,231.72999572753906,225.11000061035156,228.8300018310547,228.8300018310547,850500000.0
2008-12-03,231.3800048828125,233.16000366210938,228.58999633789062,229.08999633789062,229.08999633789062,1321000000.0
2008-12-04,232.36000061035156,235.44000244140625,231.25999450683594,233.42999267578125,233.42999267578125,1328000000.0
2008-12-05,231.08999633789062,234.35000610351562,229.8800048828125,233.1699981689453,233.1699981689453,747000000.0
2008-12-09,240.8300018310547,248.75999450683594,239.66000366210938,248.75999450683594,248.75999450683594,1565300000.0
2008-12-10,249.97999572753906,262.2799987792969,249.97999572753906,262.2799987792969,262.2799987792969,2489000000.0
2008-12-11,261.9599914550781,270.55999755859375,261.30999755859375,262.9599914550781,262.9599914550781,4171200000.0
2008-12-12,260.7699890136719,264.5400085449219,247.44000244140625,249.11000061035156,249.11000061035156,1776700000.0
2008-12-15,255.47999572753906,274.760009765625,255.47999572753906,274.760009765625,274.760009765625,1842700000.0
2008-12-16,272.8800048828125,274.1600036621094,267.20001220703125,269.1700134277344,269.1700134277344,1551400000.0
2008-12-17,276.8599853515625,277.989990234375,270.54998779296875,274.32000732421875,274.32000732421875,1731700000.0
2008-12-18,273.8999938964844,273.8999938964844,268.3900146484375,270.489990234375,270.489990234375,900000000.0
2008-12-19,266.95001220703125,270.0799865722656,264.8800048828125,269.010009765625,269.010009765625,1531400000.0
2008-12-22,267.8900146484375,268.79998779296875,263.4599914550781,268.19000244140625,268.19000244140625,1170200000.0
2008-12-23,267.05999755859375,267.2699890136719,262.6300048828125,267.2699890136719,267.2699890136719,979400000.0
2008-12-24,268.1000061035156,271.1499938964844,264.9800109863281,265.3500061035156,265.3500061035156,857900000.0
2008-12-30,267.54998779296875,272.5199890136719,267.54998779296875,270.2300109863281,270.2300109863281,617300000.0
2008-12-31,,,,,,
2009-01-05,276.2699890136719,291.6400146484375,276.2699890136719,290.8699951171875,290.8699951171875,2146300000.0
2009-01-06,291.17999267578125,297.82000732421875,289.1000061035156,290.3500061035156,290.3500061035156,4175300000.0
2009-01-07,291.69000244140625,300.1000061035156,285.5,287.5199890136719,287.5199890136719,3516600000.0
2009-01-08,282.3800048828125,284.6600036621094,278.54998779296875,281.9100036621094,281.9100036621094,1190100000.0
2009-01-09,281.3399963378906,285.54998779296875,280.30999755859375,285.54998779296875,285.54998779296875,1148700000.0
2009-01-12,282.6499938964844,283.1499938964844,278.69000244140625,280.69000244140625,280.69000244140625,700100000.0
2009-01-13,277.6099853515625,281.239990234375,275.19000244140625,276.95001220703125,276.95001220703125,885800000.0
2009-01-14,278.54998779296875,281.30999755859375,274.8800048828125,275.82000732421875,275.82000732421875,2654900000.0
2009-01-15,268.1099853515625,268.1099853515625,260.8999938964844,264.25,264.25,652900000.0
2009-01-16,265.94000244140625,269.7900085449219,264.989990234375,269.7900085449219,269.7900085449219,1820400000.0
2009-01-19,271.80999755859375,272.9200134277344,264.4800109863281,266.9599914550781,266.9599914550781,1203500000.0
2009-01-20,263.0,265.92999267578125,259.19000244140625,265.92999267578125,265.92999267578125,915600000.0
2009-01-21,261.1600036621094,263.6000061035156,257.239990234375,258.7300109863281,258.7300109863281,753300000.0
2009-01-22,261.54998779296875,262.7300109863281,257.2200012207031,260.7300109863281,260.7300109863281,549600000.0
2009-01-23,259.010009765625,259.1600036621094,256.4200134277344,257.8999938964844,257.8999938964844,464200000.0
2009-01-27,259.2099914550781,264.55999755859375,259.2099914550781,263.57000732421875,263.57000732421875,495000000.0
2009-01-28,264.5299987792969,264.5299987792969,259.70001220703125,259.70001220703125,259.70001220703125,687200000.0
2009-01-29,263.2099914550781,263.7900085449219,259.1300048828125,260.8699951171875,260.8699951171875,695700000.0
2009-01-30,260.8299865722656,262.55999755859375,258.3500061035156,262.55999755859375,262.55999755859375,419400000.0
2009-02-02,261.8999938964844,261.8999938964844,253.99000549316406,256.94000244140625,256.94000244140625,310500000.0
2009-02-03,257.07000732421875,257.70001220703125,254.49000549316406,255.63999938964844,255.63999938964844,232800000.0
2009-02-04,257.5299987792969,259.3500061035156,256.57000732421875,259.3500061035156,259.3500061035156,306000000.0
2009-02-05,259.1400146484375,261.6700134277344,258.70001220703125,261.20001220703125,261.20001220703125,428500000.0
2009-02-06,263.45001220703125,266.2900085449219,262.9200134277344,265.760009765625,265.760009765625,867500000.0
2009-02-09,268.07000732421875,268.07000732421875,261.8500061035156,264.1000061035156,264.1000061035156,478100000.0
2009-02-10,264.1000061035156,264.1000061035156,260.6099853515625,261.3399963378906,261.3399963378906,723800000.0
2009-02-11,260.3500061035156,260.3500061035156,254.35000610351562,259.0400085449219,259.0400085449219,866900000.0
2009-02-12,258.3500061035156,259.44000244140625,256.92999267578125,259.44000244140625,259.44000244140625,563600000.0
2009-02-13,259.79998779296875,263.1499938964844,259.5299987792969,262.239990234375,262.239990234375,732400000.0
2009-02-16,262.239990234375,263.8599853515625,261.6099853515625,262.9800109863281,262.9800109863281,578800000.0
2009-02-17,262.1499938964844,262.1499938964844,255.8800048828125,257.4100036621094,257.4100036621094,922900000.0
2009-02-18,256.1099853515625,260.510009765625,254.1300048828125,260.0199890136719,260.0199890136719,613800000.0
2009-02-19,260.0400085449219,260.0400085449219,255.85000610351562,257.9599914550781,257.9599914550781,565000000.0
2009-02-20,257.20001220703125,257.20001220703125,250.47999572753906,251.72999572753906,251.72999572753906,689600000.0
2009-02-23,252.0399932861328,255.6999969482422,251.44000244140625,255.6999969482422,255.6999969482422,564300000.0
2009-02-24,254.13999938964844,254.13999938964844,249.6999969482422,251.85000610351562,251.85000610351562,452600000.0
2009-02-25,253.00999450683594,255.7899932861328,250.6699981689453,252.86000061035156,252.86000061035156,465800000.0
2009-02-26,253.75,253.75,248.5399932861328,250.4199981689453,250.4199981689453,534800000.0
2009-02-27,250.9199981689453,251.2100067138672,248.0399932861328,249.00999450683594,249.00999450683594,401800000.0
2009-03-02,249.00999450683594,249.1699981689453,241.63999938964844,242.47999572753906,242.47999572753906,403400000.0
2009-03-03,242.47999572753906,245.94000244140625,239.74000549316406,244.3699951171875,244.3699951171875,417800000.0
2009-03-04,244.3699951171875,250.4199981689453,243.6199951171875,250.27999877929688,250.27999877929688,491000000.0
2009-03-05,250.27999877929688,252.89999389648438,248.74000549316406,250.0399932861328,250.0399932861328,582900000.0
2009-03-06,250.0399932861328,250.64999389648438,247.77000427246094,249.69000244140625,249.69000244140625,297100000.0
2009-03-10,249.69000244140625,253.1199951171875,248.74000549316406,252.86000061035156,252.86000061035156,422300000.0
2009-03-11,252.86000061035156,257.45001220703125,252.86000061035156,256.489990234375,256.489990234375,705800000.0
2009-03-12,256.489990234375,257.2699890136719,254.10000610351562,255.22000122070312,255.22000122070312,427300000.0
2009-03-13,255.22000122070312,260.6300048828125,255.22000122070312,259.1300048828125,259.1300048828125,632100000.0
2009-03-16,259.1300048828125,262.510009765625,258.0799865722656,258.57000732421875,258.57000732421875,494600000.0
2009-03-17,258.57000732421875,258.8699951171875,255.05999755859375,255.97000122070312,255.97000122070312,449200000.0
2009-03-18,255.97000122070312,258.75,255.97000122070312,258.3699951171875,258.3699951171875,631600000.0
2009-03-19,258.3699951171875,264.17999267578125,258.3699951171875,262.75,262.75,529500000.0
2009-03-20,262.75,268.0899963378906,262.57000732421875,267.2799987792969,267.2799987792969,771300000.0
2009-03-23,267.2799987792969,278.6000061035156,267.2799987792969,278.3699951171875,278.3699951171875,1165100000.0
2009-03-24,278.3699951171875,288.29998779296875,278.3699951171875,284.6400146484375,284.6400146484375,1716000000.0
2009-03-25,284.6400146484375,287.4599914550781,280.0199890136719,280.260009765625,280.260009765625,1000600000.0
2009-03-27,280.260009765625,291.45001220703125,280.260009765625,290.1600036621094,290.1600036621094,977600000.0
2009-03-30,290.1600036621094,290.44000244140625,276.4200134277344,279.8599853515625,279.8599853515625,572300000.0
2009-03-31,279.8599853515625,288.3599853515625,279.489990234375,283.0799865722656,283.0799865722656,687500000.0
2009-04-01,283.0799865722656,290.0199890136719,283.0799865722656,289.4200134277344,289.4200134277344,809800000.0
2009-04-02,289.4200134277344,298.0,289.4200134277344,297.9100036621094,297.9100036621094,1574500000.0
2009-04-03,297.9100036621094,300.739990234375,296.2799987792969,297.9100036621094,297.9100036621094,1793500000.0
2009-04-06,297.9100036621094,304.3299865722656,297.82000732421875,301.3900146484375,301.3900146484375,1601000000.0
2009-04-07,301.3900146484375,301.3900146484375,293.3999938964844,294.8699951171875,294.8699951171875,1016600000.0
2009-04-08,294.8699951171875,294.92999267578125,287.6300048828125,289.0199890136719,289.0199890136719,858600000.0
2009-04-09,,,,,,
2009-04-13,289.0199890136719,306.2900085449219,289.0199890136719,306.260009765625,306.260009765625,1797800000.0
2009-04-14,306.260009765625,313.32000732421875,305.3500061035156,312.1499938964844,312.1499938964844,1968300000.0
2009-04-15,312.1499938964844,319.6499938964844,311.010009765625,316.9800109863281,316.9800109863281,2637600000.0
2009-04-16,316.9800109863281,327.04998779296875,316.9800109863281,323.2799987792969,323.2799987792969,2433100000.0
2009-04-17,323.2799987792969,330.69000244140625,322.239990234375,325.1700134277344,325.1700134277344,1578200000.0
2009-04-20,325.1700134277344,328.17999267578125,320.9700012207031,328.17999267578125,328.17999267578125,1328600000.0
2009-04-22,319.69000244140625,329.79998779296875,318.5899963378906,319.6099853515625,319.6099853515625,2094800000.0
2009-04-23,319.6099853515625,319.8900146484375,313.6600036621094,315.07000732421875,315.07000732421875,809900000.0
2009-04-24,315.07000732421875,318.70001220703125,311.239990234375,314.20001220703125,314.20001220703125,1111500000.0
2009-04-27,314.20001220703125,315.5400085449219,310.25,310.4200134277344,310.4200134277344,945700000.0
2009-04-28,310.4200134277344,319.6499938964844,310.32000732421875,315.2099914550781,315.2099914550781,893500000.0
2009-04-29,315.2099914550781,326.4700012207031,315.2099914550781,325.0199890136719,325.0199890136719,1123300000.0
2009-04-30,325.0199890136719,343.5400085449219,325.0199890136719,341.7300109863281,341.7300109863281,1657000000.0
2009-05-01,341.7300109863281,344.2799987792969,337.2200012207031,342.7799987792969,342.7799987792969,1498700000.0
2009-05-04,342.7799987792969,356.82000732421875,342.7799987792969,354.5799865722656,354.5799865722656,2088600000.0
2009-05-05,354.5799865722656,361.92999267578125,347.45001220703125,350.260009765625,350.260009765625,2599700000.0
2009-05-06,350.260009765625,355.9100036621094,347.8599853515625,354.75,354.75,2266800000.0
2009-05-07,354.75,364.1099853515625,354.75,359.6400146484375,359.6400146484375,2707100000.0
2009-05-08,359.6400146484375,367.4100036621094,357.95001220703125,367.2200012207031,367.2200012207031,2048600000.0
2009-05-11,367.2200012207031,373.0400085449219,357.760009765625,358.3399963378906,358.3399963378906,2331500000.0
2009-05-12,358.3399963378906,359.2300109863281,350.44000244140625,358.9800109863281,358.9800109863281,2131500000.0
2009-05-13,358.9800109863281,363.17999267578125,356.239990234375,358.8299865722656,358.8299865722656,2074600000.0
2009-05-14,358.8299865722656,358.8399963378906,343.44000244140625,345.3599853515625,345.3599853515625,1148600000.0
2009-05-15,345.3599853515625,352.44000244140625,333.95001220703125,340.9800109863281,340.9800109863281,1339900000.0
2009-05-18,340.8699951171875,350.6199951171875,333.20001220703125,350.20001220703125,350.20001220703125,1317800000.0
2009-05-19,350.6600036621094,368.8800048828125,350.6600036621094,368.42999267578125,368.42999267578125,1930400000.0
2009-05-20,368.4800109863281,372.5199890136719,365.4100036621094,367.7699890136719,367.7699890136719,1533900000.0
2009-05-21,,,,,,
2009-05-22,367.70001220703125,368.760009765625,362.1099853515625,366.82000732421875,366.82000732421875,1075400000.0
2009-05-25,366.739990234375,369.8500061035156,365.79998779296875,367.6099853515625,367.6099853515625,1019800000.0
2009-05-26,367.6600036621094,370.69000244140625,360.0,361.19000244140625,361.19000244140625,986400000.0
2009-05-27,361.3999938964844,370.739990234375,361.3999938964844,369.79998779296875,369.79998779296875,979300000.0
2009-05-28,369.7699890136719,371.3500061035156,366.5299987792969,370.80999755859375,370.80999755859375,646000000.0
2009-05-29,370.8800048828125,378.6300048828125,370.8800048828125,373.07000732421875,373.07000732421875,1265100000.0
2009-06-01,373.2300109863281,391.05999755859375,373.2300109863281,391.05999755859375,391.05999755859375,2048900000.0
2009-06-02,391.2200012207031,400.2799987792969,389.57000732421875,390.8299865722656,390.8299865722656,2000200000.0
2009-06-03,390.9599914550781,397.489990234375,389.5899963378906,393.9700012207031,393.9700012207031,1675200000.0
2009-06-04,393.95001220703125,399.4200134277344,390.45001220703125,399.3299865722656,399.3299865722656,1220200000.0
2009-06-05,399.4100036621094,409.7099914550781,399.4100036621094,409.239990234375,409.239990234375,2082000000.0
2009-06-08,409.45001220703125,413.989990234375,403.2200012207031,403.8399963378906,403.8399963378906,1355000000.0
2009-06-09,403.94000244140625,412.94000244140625,403.92999267578125,411.2799987792969,411.2799987792969,1183200000.0
2009-06-10,411.489990234375,415.3599853515625,409.8299865722656,411.5899963378906,411.5899963378906,1460700000.0
2009-06-11,411.510009765625,412.0799865722656,403.739990234375,406.29998779296875,406.29998779296875,1465300000.0
2009-06-12,406.3500061035156,409.7799987792969,403.17999267578125,406.2799987792969,406.2799987792969,955200000.0
2009-06-15,406.2300109863281,409.2200012207031,401.54998779296875,403.3800048828125,403.3800048828125,1058600000.0
2009-06-16,403.2799987792969,403.2799987792969,388.30999755859375,394.1099853515625,394.1099853515625,1017800000.0
2009-06-17,394.010009765625,394.04998779296875,388.55999755859375,390.989990234375,390.989990234375,865500000.0
2009-06-18,390.9100036621094,390.9100036621094,372.55999755859375,374.7900085449219,374.7900085449219,1049500000.0
2009-06-19,375.0,384.5400085449219,369.4100036621094,383.54998779296875,383.54998779296875,826500000.0
2009-06-22,383.6000061035156,388.3500061035156,379.92999267578125,382.19000244140625,382.19000244140625,658600000.0
2009-06-23,381.92999267578125,381.92999267578125,364.19000244140625,371.44000244140625,371.44000244140625,1054800000.0
2009-06-24,371.3299865722656,387.4800109863281,371.3299865722656,387.4800109863281,387.4800109863281,964900000.0
2009-06-25,387.5799865722656,398.67999267578125,387.5799865722656,397.6700134277344,397.6700134277344,1113300000.0
2009-06-26,397.7200012207031,402.4700012207031,393.69000244140625,396.82000732421875,396.82000732421875,756700000.0
2009-06-29,396.8800048828125,398.6600036621094,392.0,394.45001220703125,394.45001220703125,482100000.0
2009-06-30,394.7699890136719,400.3699951171875,391.2099914550781,392.1199951171875,392.1199951171875,655700000.0
2009-07-01,392.1499938964844,400.1300048828125,391.45001220703125,400.1300048828125,400.1300048828125,545600000.0
2009-07-02,400.17999267578125,405.8800048828125,400.0899963378906,402.1099853515625,402.1099853515625,776500000.0
2009-07-03,402.05999755859375,405.5400085449219,396.5799865722656,404.8299865722656,404.8299865722656,610100000.0
2009-07-06,404.7300109863281,404.7300109863281,394.8500061035156,397.1300048828125,397.1300048828125,601900000.0
2009-07-07,397.1000061035156,406.1499938964844,397.1000061035156,406.0400085449219,406.0400085449219,841100000.0
2009-07-08,,,,,,
2009-07-09,406.0899963378906,413.510009765625,400.95001220703125,406.1199951171875,406.1199951171875,1135600000.0
2009-07-10,406.3299865722656,407.6099853515625,400.92999267578125,401.6300048828125,401.6300048828125,829600000.0
2009-07-13,401.5299987792969,401.8399963378906,387.4599914550781,392.8800048828125,392.8800048828125,742700000.0
2009-07-14,393.0,401.95001220703125,393.0,400.1300048828125,400.1300048828125,640700000.0
2009-07-15,400.2300109863281,414.6199951171875,400.2300109863281,414.5799865722656,414.5799865722656,1130700000.0
2009-07-16,414.7099914550781,421.7900085449219,412.6199951171875,413.8699951171875,413.8699951171875,1153300000.0
2009-07-17,413.6700134277344,415.9200134277344,400.75,411.69000244140625,411.69000244140625,895400000.0
2009-07-20,,,,,,
2009-07-21,411.8699951171875,422.9200134277344,411.8699951171875,419.42999267578125,419.42999267578125,1181500000.0
2009-07-22,419.510009765625,421.489990234375,413.44000244140625,414.67999267578125,414.67999267578125,926200000.0
2009-07-23,414.7099914550781,422.6499938964844,414.7099914550781,422.2699890136719,422.2699890136719,900500000.0
2009-07-24,422.3699951171875,430.989990234375,422.3699951171875,427.989990234375,427.989990234375,1090000000.0
2009-07-27,428.1000061035156,434.3900146484375,428.1000061035156,433.25,433.25,1040700000.0
2009-07-28,433.3500061035156,439.6400146484375,431.239990234375,438.54998779296875,438.54998779296875,1273000000.0
2009-07-29,438.5,439.0199890136719,428.6400146484375,436.1000061035156,436.1000061035156,1043500000.0
2009-07-30,435.7799987792969,450.9100036621094,434.489990234375,450.9100036621094,450.9100036621094,1457600000.0
2009-07-31,451.0400085449219,458.0899963378906,451.0400085449219,454.4200134277344,454.4200134277344,1475700000.0
2009-08-03,454.57000732421875,460.8399963378906,454.57000732421875,458.6300048828125,458.6300048828125,7136000000.0
2009-08-04,458.67999267578125,467.6199951171875,458.67999267578125,463.1199951171875,463.1199951171875,10398300000.0
2009-08-05,463.2200012207031,463.760009765625,451.6199951171875,453.6400146484375,453.6400146484375,9967800000.0
2009-08-06,453.7099914550781,463.30999755859375,451.95001220703125,463.2799987792969,463.2799987792969,12887400000.0
2009-08-07,463.17999267578125,464.4700012207031,457.17999267578125,460.7300109863281,460.7300109863281,9761900000.0
2009-08-10,460.8800048828125,470.6300048828125,460.8800048828125,469.4599914550781,469.4599914550781,11049300000.0
2009-08-11,469.44000244140625,472.92999267578125,465.05999755859375,471.5199890136719,471.5199890136719,8067300000.0
2009-08-12,471.489990234375,471.489990234375,455.20001220703125,459.5799865722656,459.5799865722656,6398200000.0
2009-08-13,459.7300109863281,473.1000061035156,459.7300109863281,469.95001220703125,469.95001220703125,7423200000.0
2009-08-14,470.2300109863281,473.3900146484375,463.8900146484375,467.739990234375,467.739990234375,3873000000.0
2009-08-18,467.239990234375,467.239990234375,447.5400085449219,456.82000732421875,456.82000732421875,6442200000.0
2009-08-19,456.8699951171875,459.7799987792969,442.5299987792969,443.8800048828125,443.8800048828125,5403800000.0
2009-08-20,444.2300109863281,455.2799987792969,444.2300109863281,454.1600036621094,454.1600036621094,4522300000.0
2009-08-21,454.1099853515625,458.1499938964844,451.0,455.6700134277344,455.6700134277344,2001400000.0
2009-08-24,456.1199951171875,466.3699951171875,456.1199951171875,464.3299865722656,464.3299865722656,3174900000.0
2009-08-25,464.2799987792969,466.32000732421875,458.7200012207031,465.1300048828125,465.1300048828125,3239000000.0
2009-08-26,464.95001220703125,466.6199951171875,461.7799987792969,464.7099914550781,464.7099914550781,5521400000.0
2009-08-27,464.6099853515625,464.6099853515625,455.2300109863281,459.1199951171875,459.1199951171875,4452500000.0
2009-08-28,459.239990234375,463.42999267578125,458.82000732421875,463.2200012207031,463.2200012207031,2808900000.0
2009-08-31,463.2699890136719,463.4700012207031,454.1300048828125,456.2699890136719,456.2699890136719,3635400000.0
2009-09-01,456.239990234375,459.1600036621094,452.6000061035156,452.7300109863281,452.7300109863281,2862100000.0
2009-09-02,452.4800109863281,452.4800109863281,441.6000061035156,444.260009765625,444.260009765625,3306400000.0
2009-09-03,444.3299865722656,453.1000061035156,444.010009765625,451.239990234375,451.239990234375,4550800000.0
2009-09-04,451.30999755859375,454.30999755859375,450.20001220703125,451.3299865722656,451.3299865722656,2300800000.0
2009-09-07,451.42999267578125,456.05999755859375,451.42999267578125,455.4200134277344,455.4200134277344,2123300000.0
2009-09-08,455.489990234375,461.6199951171875,454.0199890136719,461.57000732421875,461.57000732421875,3105200000.0
2009-09-09,461.6199951171875,465.4200134277344,459.760009765625,463.8299865722656,463.8299865722656,2231100000.0
2009-09-10,463.92999267578125,472.8500061035156,463.92999267578125,469.8900146484375,469.8900146484375,2629600000.0
2009-09-11,469.9700012207031,473.1499938964844,469.25,470.9700012207031,470.9700012207031,3043500000.0
2009-09-14,470.760009765625,470.760009765625,462.8699951171875,464.0299987792969,464.0299987792969,1738000000.0
2009-09-15,464.0899963378906,472.7099914550781,464.0899963378906,472.5299987792969,472.5299987792969,2958100000.0
2009-09-16,472.5799865722656,477.80999755859375,472.5799865722656,476.70001220703125,476.70001220703125,1911900000.0
2009-09-17,476.8999938964844,485.07000732421875,476.8999938964844,481.010009765625,481.010009765625,3434600000.0
2009-09-24,481.0799865722656,487.2699890136719,480.8599853515625,484.010009765625,484.010009765625,1640900000.0
2009-09-25,483.8299865722656,483.8299865722656,475.4800109863281,478.3399963378906,478.3399963378906,1036800000.0
2009-09-28,478.2900085449219,478.2900085449219,466.79998779296875,467.30999755859375,467.30999755859375,1601300000.0
2009-09-29,467.4800109863281,477.69000244140625,467.4800109863281,477.5400085449219,477.5400085449219,1868400000.0
2009-09-30,477.6400146484375,484.7699890136719,475.57000732421875,483.9599914550781,483.9599914550781,1640500000.0
2009-10-01,484.0299987792969,488.1300048828125,483.9700012207031,486.45001220703125,486.45001220703125,1373800000.0
2009-10-02,486.3500061035156,490.54998779296875,476.0199890136719,487.1099853515625,487.1099853515625,2175600000.0
2009-10-05,486.92999267578125,487.8800048828125,480.95001220703125,486.5,486.5,3058200000.0
2009-10-06,486.6000061035156,498.9100036621094,486.6000061035156,497.6000061035156,497.6000061035156,2691300000.0
2009-10-07,497.75,504.8999938964844,491.8900146484375,495.1000061035156,495.1000061035156,3985200000.0
2009-10-08,495.20001220703125,497.510009765625,485.8999938964844,488.2799987792969,488.2799987792969,3608600000.0
2009-10-09,488.3800048828125,489.5899963378906,484.19000244140625,486.32000732421875,486.32000732421875,2094500000.0
2009-10-12,486.4200134277344,487.8299865722656,480.6000061035156,482.4700012207031,482.4700012207031,1441900000.0
2009-10-13,482.57000732421875,489.1000061035156,482.489990234375,485.760009765625,485.760009765625,1434300000.0
2009-10-14,485.8399963378906,494.6199951171875,485.8399963378906,494.5,494.5,2205400000.0
2009-10-15,494.6499938964844,500.69000244140625,493.4700012207031,495.489990234375,495.489990234375,2565000000.0
2009-10-16,495.5400085449219,496.67999267578125,492.6499938964844,495.4100036621094,495.4100036621094,1119800000.0
2009-10-19,495.3399963378906,497.260009765625,491.32000732421875,497.1099853515625,497.1099853515625,1038400000.0
2009-10-20,497.2099914550781,499.6099853515625,490.6600036621094,492.42999267578125,492.42999267578125,1943600000.0
2009-10-21,492.2300109863281,492.2300109863281,483.489990234375,486.57000732421875,486.57000732421875,2229300000.0
2009-10-22,486.4700012207031,486.5400085449219,474.54998779296875,477.1700134277344,477.1700134277344,2624200000.0
2009-10-23,477.25,485.3900146484375,476.1499938964844,485.1000061035156,485.1000061035156,2567500000.0
2009-10-26,485.2300109863281,487.07000732421875,482.5799865722656,484.9800109863281,484.9800109863281,2107900000.0
2009-10-27,484.7799987792969,484.7799987792969,474.19000244140625,476.0299987792969,476.0299987792969,3112600000.0
2009-10-28,475.8399963378906,476.3699951171875,457.6300048828125,461.79998779296875,461.79998779296875,3557800000.0
2009-10-29,461.6499938964844,461.6499938964844,435.05999755859375,459.69000244140625,459.69000244140625,5590200000.0
2009-10-30,459.94000244140625,472.489990234375,459.94000244140625,464.20001220703125,464.20001220703125,4056000000.0
2009-11-02,463.70001220703125,466.17999267578125,447.239990234375,465.7200012207031,465.7200012207031,3690300000.0
2009-11-03,465.79998779296875,469.1199951171875,456.0,457.1600036621094,457.1600036621094,2581600000.0
2009-11-04,457.3599853515625,465.1400146484375,457.3599853515625,465.1400146484375,465.1400146484375,3195100000.0
2009-11-05,465.0899963378906,466.1700134277344,461.44000244140625,464.239990234375,464.239990234375,2181200000.0
2009-11-06,464.3399963378906,472.7699890136719,464.3399963378906,470.239990234375,470.239990234375,1802700000.0
2009-11-09,470.30999755859375,472.95001220703125,466.67999267578125,472.7099914550781,472.7099914550781,1193300000.0
2009-11-10,472.7799987792969,478.8699951171875,466.1700134277344,468.20001220703125,468.20001220703125,2588300000.0
2009-11-11,468.3500061035156,475.2099914550781,467.8500061035156,472.3699951171875,472.3699951171875,4000500000.0
2009-11-12,472.6700134277344,479.6499938964844,472.6700134277344,476.95001220703125,476.95001220703125,4212800000.0
2009-11-13,476.8999938964844,479.29998779296875,474.260009765625,478.20001220703125,478.20001220703125,1844700000.0
2009-11-16,478.3299865722656,488.57000732421875,478.3299865722656,487.82000732421875,487.82000732421875,4680100000.0
2009-11-17,487.8999938964844,492.1700134277344,486.3900146484375,489.1099853515625,489.1099853515625,4805600000.0
2009-11-18,489.0899963378906,492.5799865722656,484.0,491.260009765625,491.260009765625,5703200000.0
2009-11-19,491.19000244140625,493.1300048828125,485.6400146484375,487.7799987792969,487.7799987792969,6533000000.0
2009-11-20,487.6600036621094,492.32000732421875,485.2099914550781,491.2699890136719,491.2699890136719,6038500000.0
2009-11-23,491.3699951171875,493.0899963378906,486.7300109863281,489.80999755859375,489.80999755859375,5432100000.0
2009-11-24,489.8399963378906,492.2699890136719,484.1600036621094,488.04998779296875,488.04998779296875,3876200000.0
2009-11-25,487.8500061035156,490.6499938964844,485.05999755859375,485.7900085449219,485.7900085449219,3273900000.0
2009-11-26,485.4100036621094,485.9800109863281,469.5299987792969,470.7900085449219,470.7900085449219,4856200000.0
2009-11-30,470.7699890136719,479.739990234375,465.989990234375,476.260009765625,476.260009765625,3742500000.0
2009-12-01,476.30999755859375,484.8299865722656,475.4599914550781,484.8299865722656,484.8299865722656,2905300000.0
2009-12-02,484.92999267578125,491.7099914550781,484.92999267578125,488.9700012207031,488.9700012207031,3326400000.0
2009-12-03,488.8699951171875,496.260009765625,488.8699951171875,495.6400146484375,495.6400146484375,3797000000.0
2009-12-04,495.5400085449219,498.6499938964844,492.0799865722656,498.1099853515625,498.1099853515625,2415500000.0
2009-12-07,498.2099914550781,499.1600036621094,490.82000732421875,491.80999755859375,491.80999755859375,1643200000.0
2009-12-08,491.94000244140625,494.6499938964844,488.57000732421875,491.9200134277344,491.9200134277344,1780500000.0
2009-12-09,491.8900146484375,492.3299865722656,486.80999755859375,490.67999267578125,490.67999267578125,2050300000.0
2009-12-10,490.7300109863281,493.0799865722656,489.2099914550781,491.4200134277344,491.4200134277344,1506000000.0
2009-12-11,491.2699890136719,498.4100036621094,491.2699890136719,498.4100036621094,498.4100036621094,1483900000.0
2009-12-14,498.4599914550781,498.4599914550781,492.3999938964844,496.010009765625,496.010009765625,1950400000.0
2009-12-15,495.82000732421875,496.54998779296875,490.3999938964844,493.5400085449219,493.5400085449219,2236600000.0
2009-12-16,493.6199951171875,499.45001220703125,490.3500061035156,499.239990234375,499.239990234375,2084100000.0
2009-12-17,499.260009765625,503.92999267578125,496.07000732421875,496.45001220703125,496.45001220703125,1658400000.0
2009-12-21,496.29998779296875,496.3999938964844,475.1600036621094,478.42999267578125,478.42999267578125,2019700000.0
2009-12-22,478.6300048828125,487.07000732421875,478.6300048828125,486.3500061035156,486.3500061035156,1479400000.0
2009-12-23,486.3999938964844,488.8500061035156,483.55999755859375,488.0400085449219,488.0400085449219,812500000.0
2009-12-28,488.0899963378906,496.44000244140625,488.0899963378906,495.0400085449219,495.0400085449219,1594100000.0
2009-12-29,495.42999267578125,497.6499938964844,493.3500061035156,495.54998779296875,495.54998779296875,1585600000.0
2009-12-30,495.8699951171875,498.5299987792969,495.54998779296875,498.2900085449219,498.2900085449219,1085600000.0
2010-01-04,498.19000244140625,508.25,497.92999267578125,507.9100036621094,507.9100036621094,1255200000.0
2010-01-05,507.9599914550781,514.5700073242188,507.9599914550781,514.27001953125,514.27001953125,4534300000.0
2010-01-06,514.3200073242188,518.3400268554688,510.2200012207031,513.2100219726562,513.2100219726562,3412500000.0
2010-01-07,513.260009765625,515.280029296875,505.8399963378906,509.45001220703125,509.45001220703125,3315500000.0
2010-01-08,509.4200134277344,515.280029296875,508.6300048828125,515.1900024414062,515.1900024414062,5890900000.0
2010-01-11,515.489990234375,523.0499877929688,515.489990234375,518.760009765625,518.760009765625,3657100000.0
2010-01-12,518.7899780273438,525.3800048828125,516.780029296875,525.0900268554688,525.0900268554688,4339900000.0
2010-01-13,524.6799926757812,524.6799926757812,516.510009765625,518.52001953125,518.52001953125,3188900000.0
2010-01-14,518.6900024414062,524.9400024414062,518.6900024414062,520.7999877929688,520.7999877929688,3923700000.0
2010-01-15,521.1900024414062,523.5900268554688,519.3300170898438,521.1199951171875,521.1199951171875,3769800000.0
2010-01-18,520.719970703125,521.27001953125,517.1699829101562,519.8699951171875,519.8699951171875,2420500000.0
2010-01-19,519.8300170898438,525.3400268554688,519.6199951171875,525.02001953125,525.02001953125,2097700000.0
2010-01-20,525.1400146484375,530.6099853515625,522.6599731445312,525.5,525.5,2786400000.0
2010-01-21,524.8599853515625,524.8599853515625,514.7999877929688,518.4099731445312,518.4099731445312,2240800000.0
2010-01-22,518.0700073242188,518.0700073242188,505.4200134277344,511.95001220703125,511.95001220703125,2767900000.0
2010-01-25,511.79998779296875,511.79998779296875,503.7699890136719,508.29998779296875,508.29998779296875,2232000000.0
2010-01-26,508.17999267578125,510.6700134277344,501.8399963378906,503.8399963378906,503.8399963378906,3005600000.0
2010-01-27,503.7099914550781,506.8299865722656,498.17999267578125,500.5899963378906,500.5899963378906,1877100000.0
2010-01-28,500.7900085449219,512.72998046875,500.7900085449219,512.6300048828125,512.6300048828125,2430900000.0
2010-01-29,512.5499877929688,512.5499877929688,501.8399963378906,510.45001220703125,510.45001220703125,1518000000.0
2010-02-01,510.3999938964844,510.3999938964844,501.3800048828125,504.94000244140625,504.94000244140625,2607100000.0
2010-02-02,505.1099853515625,511.1099853515625,502.3299865722656,503.8599853515625,503.8599853515625,1580900000.0
2010-02-03,503.9599914550781,509.5299987792969,503.9599914550781,508.1400146484375,508.1400146484375,1872900000.0
2010-02-04,508.19000244140625,509.4599914550781,504.57000732421875,505.17999267578125,505.17999267578125,2488400000.0
2010-02-05,504.9800109863281,504.9800109863281,486.17999267578125,488.5799865722656,488.5799865722656,2563500000.0
2010-02-08,488.489990234375,488.489990234375,469.82000732421875,479.1700134277344,479.1700134277344,2745300000.0
2010-02-09,478.9599914550781,482.8699951171875,470.989990234375,482.7099914550781,482.7099914550781,2014000000.0
2010-02-10,482.9200134277344,488.0199890136719,479.3399963378906,481.3900146484375,481.3900146484375,1771800000.0
2010-02-11,481.44000244140625,487.7699890136719,478.8599853515625,487.6499938964844,487.6499938964844,1987500000.0
2010-02-12,487.75,494.19000244140625,485.92999267578125,493.29998779296875,493.29998779296875,2320000000.0
2010-02-15,493.20001220703125,493.20001220703125,487.6499938964844,488.8999938964844,488.8999938964844,703200000.0
2010-02-16,488.95001220703125,498.489990234375,488.92999267578125,498.4200134277344,498.4200134277344,938300000.0
2010-02-17,498.44000244140625,503.9800109863281,498.44000244140625,503.9800109863281,503.9800109863281,2327300000.0
2010-02-18,504.010009765625,504.0299987792969,496.8800048828125,498.760009765625,498.760009765625,1430900000.0
2010-02-19,498.739990234375,498.739990234375,491.67999267578125,497.82000732421875,497.82000732421875,1339800000.0
2010-02-22,497.9200134277344,502.5899963378906,497.69000244140625,499.80999755859375,499.80999755859375,1066000000.0
2010-02-23,499.7900085449219,503.5899963378906,493.57000732421875,503.5400085449219,503.5400085449219,1572900000.0
2010-02-24,503.239990234375,503.32000732421875,496.7099914550781,502.3900146484375,502.3900146484375,1716900000.0
2010-02-25,502.3699951171875,503.67999267578125,493.010009765625,496.0299987792969,496.0299987792969,1161900000.0
2010-03-01,495.9800109863281,499.9800109863281,495.2900085449219,497.20001220703125,497.20001220703125,985300000.0
2010-03-02,497.1499938964844,502.2699890136719,497.1499938964844,501.8299865722656,501.8299865722656,1696400000.0
2010-03-03,501.92999267578125,504.17999267578125,497.2099914550781,500.04998779296875,500.04998779296875,2440800000.0
2010-03-04,500.0199890136719,502.989990234375,497.8999938964844,499.82000732421875,499.82000732421875,1256800000.0
2010-03-05,499.9200134277344,504.0,499.9200134277344,502.25,502.25,994900000.0
2010-03-08,502.29998779296875,513.3200073242188,502.29998779296875,513.030029296875,513.030029296875,1526600000.0
2010-03-09,512.97998046875,520.3499755859375,512.4600219726562,520.3499755859375,520.3499755859375,1532000000.0
2010-03-10,520.27001953125,524.469970703125,519.1199951171875,522.530029296875,522.530029296875,1768500000.0
2010-03-11,522.510009765625,525.239990234375,520.1099853515625,522.47998046875,522.47998046875,2578400000.0
2010-03-12,522.3800048828125,524.469970703125,518.5900268554688,519.8699951171875,519.8699951171875,2702100000.0
2010-03-15,519.8499755859375,523.4000244140625,517.6799926757812,519.72998046875,519.72998046875,1060700000.0
2010-03-17,519.6799926757812,539.6500244140625,519.6799926757812,539.6500244140625,539.6500244140625,3060700000.0
2010-03-18,539.7000122070312,544.97998046875,530.760009765625,534.9099731445312,534.9099731445312,2369700000.0
2010-03-19,535.2899780273438,540.0700073242188,532.0,535.780029296875,535.780029296875,1592200000.0
2010-03-22,535.7000122070312,535.7000122070312,524.719970703125,525.6799926757812,525.6799926757812,1524900000.0
2010-03-23,525.72998046875,535.6099853515625,525.72998046875,528.8800048828125,528.8800048828125,1235200000.0
2010-03-24,528.9600219726562,540.27001953125,528.9600219726562,540.260009765625,540.260009765625,1708600000.0
2010-03-25,539.8699951171875,549.2999877929688,536.52001953125,546.0700073242188,546.0700073242188,1975300000.0
2010-03-26,546.0900268554688,549.0700073242188,544.4400024414062,548.6699829101562,548.6699829101562,2357000000.0
2010-03-29,548.780029296875,548.8499755859375,540.97998046875,544.4600219726562,544.4600219726562,2066500000.0
2010-03-30,544.5599975585938,549.7000122070312,541.8099975585938,544.2999877929688,544.2999877929688,1240800000.0
2010-03-31,544.4000244140625,546.5599975585938,535.6199951171875,539.7999877929688,539.7999877929688,1871500000.0
2010-04-01,539.9000244140625,551.6699829101562,539.9000244140625,550.3800048828125,550.3800048828125,2058200000.0
2010-04-05,550.6400146484375,563.2999877929688,550.6400146484375,561.969970703125,561.969970703125,2285000000.0
2010-04-06,562.3599853515625,567.6799926757812,558.4299926757812,560.6699829101562,560.6699829101562,6182700000.0
2010-04-07,560.780029296875,567.5499877929688,560.6300048828125,562.6799926757812,562.6799926757812,2892900000.0
2010-04-08,562.5800170898438,562.5800170898438,548.7100219726562,551.6300048828125,551.6300048828125,2666300000.0
2010-04-09,551.5800170898438,556.0499877929688,547.2899780273438,550.0,550.0,1793400000.0
2010-04-12,550.1500244140625,558.6400146484375,550.1500244140625,558.2999877929688,558.2999877929688,2134200000.0
2010-04-13,558.22998046875,559.7100219726562,553.3599853515625,559.5800170898438,559.5800170898438,1623700000.0
2010-04-14,559.6300048828125,562.969970703125,556.9000244140625,558.969970703125,558.969970703125,1522600000.0
2010-04-15,559.0,565.77001953125,559.0,562.469970703125,562.469970703125,2315900000.0
2010-04-16,562.5499877929688,562.7999877929688,553.530029296875,557.4099731445312,557.4099731445312,1792500000.0
2010-04-19,557.22998046875,557.22998046875,543.780029296875,549.6199951171875,549.6199951171875,1597700000.0
2010-04-20,549.6699829101562,560.77001953125,549.6699829101562,560.4500122070312,560.4500122070312,1596500000.0
2010-04-21,560.5,566.7899780273438,560.5,566.010009765625,566.010009765625,2549600000.0
2010-04-22,565.989990234375,568.9500122070312,559.0599975585938,568.77001953125,568.77001953125,1730900000.0
2010-04-23,568.6699829101562,568.739990234375,563.8499755859375,567.97998046875,567.97998046875,1155000000.0
2010-04-26,568.030029296875,574.5999755859375,568.030029296875,571.8499755859375,571.8499755859375,1225200000.0
2010-04-27,571.5900268554688,571.5900268554688,566.5900268554688,568.6199951171875,568.6199951171875,1308800000.0
2010-04-28,568.5399780273438,568.5399780273438,554.02001953125,559.780029296875,559.780029296875,1640400000.0
2010-04-29,559.8300170898438,564.9000244140625,559.1400146484375,563.8200073242188,563.8200073242188,1396700000.0
2010-04-30,563.9199829101562,574.02001953125,563.9199829101562,573.3699951171875,573.3699951171875,1766400000.0
2010-05-03,573.489990234375,576.6099853515625,570.3900146484375,572.530029296875,572.530029296875,1964600000.0
2010-05-04,572.6300048828125,580.2100219726562,569.739990234375,572.219970703125,572.219970703125,1199900000.0
2010-05-05,572.0900268554688,572.0900268554688,546.02001953125,548.2899780273438,548.2899780273438,2737800000.0
2010-05-06,548.239990234375,548.239990234375,528.1599731445312,540.8900146484375,540.8900146484375,2469100000.0
2010-05-07,540.4199829101562,540.4199829101562,517.25,525.3699951171875,525.3699951171875,1943800000.0
2010-05-10,525.52001953125,552.239990234375,525.52001953125,549.4199829101562,549.4199829101562,3364400000.0
2010-05-11,549.52001953125,552.219970703125,539.8699951171875,540.8699951171875,540.8699951171875,2494000000.0
2010-05-12,540.8900146484375,549.6099853515625,540.8900146484375,548.7100219726562,548.7100219726562,1268300000.0
2010-05-14,548.5900268554688,553.6599731445312,547.739990234375,551.0,551.0,1392300000.0
2010-05-17,550.9000244140625,550.9000244140625,534.4000244140625,542.8499755859375,542.8499755859375,1497600000.0
2010-05-18,543.1099853515625,548.0800170898438,543.1099853515625,546.989990234375,546.989990234375,1314700000.0
2010-05-19,546.8699951171875,546.8699951171875,522.6699829101562,524.469970703125,524.469970703125,2238000000.0
2010-05-20,524.6699829101562,531.8400268554688,509.2200012207031,516.72998046875,516.72998046875,2285600000.0
2010-05-21,516.3300170898438,516.3300170898438,493.1199951171875,502.80999755859375,502.80999755859375,2432400000.0
2010-05-24,502.92999267578125,513.739990234375,499.1499938964844,500.30999755859375,500.30999755859375,4203500000.0
2010-05-25,500.1600036621094,500.1600036621094,480.3500061035156,483.2200012207031,483.2200012207031,5444100000.0
2010-05-26,483.4200134277344,523.25,483.4200134277344,521.6400146484375,521.6400146484375,7175800000.0
2010-05-27,521.510009765625,529.260009765625,503.44000244140625,525.5800170898438,525.5800170898438,7183000000.0
2010-05-31,525.6799926757812,544.739990234375,525.6799926757812,543.5900268554688,543.5900268554688,3098200000.0
2010-06-01,543.510009765625,543.510009765625,527.1900024414062,527.280029296875,527.280029296875,2660200000.0
2010-06-02,527.3800048828125,537.8099975585938,526.4199829101562,529.25,529.25,3222100000.0
2010-06-03,529.3699951171875,545.9299926757812,529.3699951171875,545.6099853515625,545.6099853515625,3110800000.0
2010-06-04,545.5900268554688,548.6400146484375,541.280029296875,548.1099853515625,548.1099853515625,1991700000.0
2010-06-07,547.510009765625,547.510009765625,519.530029296875,532.47998046875,532.47998046875,2410200000.0
2010-06-08,532.510009765625,538.97998046875,532.510009765625,538.489990234375,538.489990234375,2370700000.0
2010-06-09,538.4400024414062,541.5,534.4099731445312,538.6199951171875,538.6199951171875,2288000000.0
2010-06-10,538.719970703125,539.9099731445312,531.3599853515625,534.1699829101562,534.1699829101562,1645800000.0
2010-06-11,534.3499755859375,544.9400024414062,534.3499755859375,540.75,540.75,1563100000.0
2010-06-14,540.7999877929688,546.3499755859375,540.7999877929688,546.27001953125,546.27001953125,1214100000.0
2010-06-15,546.3200073242188,552.010009765625,545.9400024414062,547.489990234375,547.489990234375,2096200000.0
2010-06-16,547.6199951171875,557.8900146484375,547.6199951171875,553.7999877929688,553.7999877929688,1630900000.0
2010-06-17,553.219970703125,562.4600219726562,553.219970703125,560.4600219726562,560.4600219726562,1886300000.0
2010-06-18,560.510009765625,570.75,560.510009765625,569.72998046875,569.72998046875,2188300000.0
2010-06-21,569.8300170898438,581.7899780273438,568.8400268554688,572.3400268554688,572.3400268554688,2944900000.0
2010-06-22,572.0900268554688,575.8900146484375,567.8300170898438,570.9600219726562,570.9600219726562,1951600000.0
2010-06-23,570.7899780273438,570.7899780273438,563.3800048828125,569.1599731445312,569.1599731445312,2233000000.0
2010-06-24,569.1799926757812,573.989990234375,565.5499877929688,566.760009765625,566.760009765625,1856200000.0
2010-06-25,566.6900024414062,575.0900268554688,564.7999877929688,574.1900024414062,574.1900024414062,1022100000.0
2010-06-28,574.239990234375,580.75,573.6599731445312,575.8300170898438,575.8300170898438,1331000000.0
2010-06-29,575.8499755859375,577.1799926757812,558.030029296875,562.6199951171875,562.6199951171875,1419500000.0
2010-06-30,562.4199829101562,567.1099853515625,551.0999755859375,566.0999755859375,566.0999755859375,1104900000.0
2010-07-01,565.9000244140625,565.9000244140625,555.3900146484375,558.3599853515625,558.3599853515625,840100000.0
2010-07-02,558.510009765625,561.8200073242188,554.4199829101562,556.6199951171875,556.6199951171875,996900000.0
2010-07-05,556.719970703125,559.5499877929688,556.3099975585938,558.0800170898438,558.0800170898438,849600000.0
2010-07-06,558.1099853515625,566.2899780273438,554.9000244140625,565.489990234375,565.489990234375,959800000.0
2010-07-07,565.4600219726562,566.2999877929688,561.010009765625,563.7899780273438,563.7899780273438,659900000.0
2010-07-08,563.9400024414062,570.7100219726562,563.7899780273438,565.469970703125,565.469970703125,1890400000.0
2010-07-09,565.5399780273438,570.1500244140625,563.9400024414062,569.9400024414062,569.9400024414062,1196400000.0
2010-07-12,569.489990234375,576.469970703125,569.0999755859375,573.3699951171875,573.3699951171875,1586700000.0
2010-07-13,573.1199951171875,577.4400024414062,570.9000244140625,574.030029296875,574.030029296875,1286400000.0
2010-07-14,574.0800170898438,581.52001953125,574.0800170898438,577.4400024414062,577.4400024414062,2151600000.0
2010-07-15,577.1900024414062,579.239990234375,573.219970703125,578.5499877929688,578.5499877929688,2604500000.0
2010-07-16,578.52001953125,581.0700073242188,576.3699951171875,581.0700073242188,581.0700073242188,3218000000.0
2010-07-19,581.0,581.0,570.6900024414062,577.4000244140625,577.4000244140625,1600300000.0
2010-07-20,577.47998046875,580.780029296875,575.4099731445312,580.780029296875,580.780029296875,1433600000.0
2010-07-21,580.8499755859375,584.47998046875,579.8699951171875,583.97998046875,583.97998046875,1772200000.0
2010-07-22,584.0499877929688,584.9199829101562,579.5499877929688,582.1900024414062,582.1900024414062,1282300000.0
2010-07-23,582.2899780273438,591.1699829101562,582.2899780273438,588.5800170898438,588.5800170898438,1899600000.0
2010-07-26,588.6099853515625,593.530029296875,582.6099853515625,584.3200073242188,584.3200073242188,1723000000.0
2010-07-27,584.3900146484375,592.47998046875,584.3900146484375,587.8099975585938,587.8099975585938,1529200000.0
2010-07-28,587.780029296875,591.75,586.510009765625,588.6400146484375,588.6400146484375,1390700000.0
2010-07-29,588.760009765625,596.9000244140625,588.4299926757812,596.8400268554688,596.8400268554688,1886600000.0
2010-07-30,596.8099975585938,598.1799926757812,586.7100219726562,589.9199829101562,589.9199829101562,1154300000.0
2010-08-02,590.1799926757812,593.239990234375,584.5399780273438,586.27001953125,586.27001953125,956800000.0
2010-08-03,586.3699951171875,591.5399780273438,566.4099731445312,568.1099853515625,568.1099853515625,2474200000.0
2010-08-04,568.1599731445312,574.1400146484375,564.9099731445312,568.9199829101562,568.9199829101562,1632800000.0
2010-08-05,569.0599975585938,581.3300170898438,569.0599975585938,580.8200073242188,580.8200073242188,1333400000.0
2010-08-06,580.9400024414062,584.469970703125,577.3300170898438,583.6400146484375,583.6400146484375,1366500000.0
2010-08-09,582.8699951171875,588.219970703125,582.52001953125,588.2100219726562,588.2100219726562,933400000.0
2010-08-10,588.3099975585938,588.3900146484375,580.3400268554688,582.3800048828125,582.3800048828125,894400000.0
2010-08-11,581.75,582.9299926757812,574.5399780273438,577.719970703125,577.719970703125,1012200000.0
2010-08-12,577.4500122070312,577.4500122070312,568.4600219726562,574.780029296875,574.780029296875,1023400000.0
2010-08-13,574.8099975585938,580.3800048828125,574.7000122070312,579.9299926757812,579.9299926757812,962400000.0
2010-08-16,579.9099731445312,581.2000122070312,575.3800048828125,579.5499877929688,579.5499877929688,1389000000.0
2010-08-18,579.75,583.3499755859375,577.5499877929688,582.9299926757812,582.9299926757812,1726700000.0
2010-08-19,583.030029296875,592.0900268554688,582.9600219726562,589.8900146484375,589.8900146484375,2240100000.0
2010-08-20,589.3900146484375,592.9400024414062,585.1099853515625,592.1599731445312,592.1599731445312,2750400000.0
2010-08-23,592.0900268554688,594.27001953125,589.6500244140625,593.989990234375,593.989990234375,3475600000.0
2010-08-24,593.9199829101562,596.4199829101562,587.4099731445312,590.780029296875,590.780029296875,1860500000.0
2010-08-25,590.72998046875,595.6799926757812,587.8900146484375,595.3499755859375,595.3499755859375,3236900000.0
2010-08-26,595.260009765625,597.7999877929688,592.22998046875,595.6799926757812,595.6799926757812,4154200000.0
2010-08-27,595.6599731445312,595.6599731445312,583.3699951171875,586.6799926757812,586.6799926757812,2607200000.0
2010-08-30,586.7999877929688,594.6199951171875,583.2100219726562,585.4500122070312,585.4500122070312,2030400000.0
2010-08-31,585.25,585.5800170898438,576.4500122070312,581.3099975585938,581.3099975585938,1802300000.0
2010-09-01,581.2100219726562,593.4299926757812,581.2100219726562,593.3800048828125,593.3800048828125,2230800000.0
2010-09-02,593.47998046875,598.5,586.1699829101562,589.77001953125,589.77001953125,2589000000.0
2010-09-03,589.7899780273438,597.9400024414062,589.7899780273438,597.9199829101562,597.9199829101562,1194100000.0
2010-09-06,597.969970703125,607.3200073242188,597.969970703125,607.2000122070312,607.2000122070312,1411100000.0
2010-09-07,607.2999877929688,611.3400268554688,605.5599975585938,609.489990234375,609.489990234375,1821600000.0
2010-09-15,609.7899780273438,639.6699829101562,609.7899780273438,638.0499877929688,638.0499877929688,2930500000.0
2010-09-16,638.0800170898438,638.3300170898438,628.280029296875,633.0499877929688,633.0499877929688,2764600000.0
2010-09-17,633.0,641.9000244140625,633.0,639.2999877929688,639.2999877929688,6650700000.0
2010-09-20,639.280029296875,640.1400146484375,629.5499877929688,634.5999755859375,634.5999755859375,7107200000.0
2010-09-21,634.719970703125,641.5599975585938,626.989990234375,631.6199951171875,631.6199951171875,6581500000.0
2010-09-22,631.6400146484375,635.4099731445312,626.0,627.8400268554688,627.8400268554688,6455800000.0
2010-09-23,627.969970703125,629.3499755859375,621.3699951171875,626.6900024414062,626.6900024414062,5296700000.0
2010-09-24,627.0700073242188,640.5,625.25,639.1400146484375,639.1400146484375,2789800000.0
2010-09-27,639.1900024414062,653.4500122070312,639.1900024414062,650.9000244140625,650.9000244140625,3044900000.0
2010-09-28,650.9500122070312,661.6199951171875,646.6500244140625,648.7999877929688,648.7999877929688,2835000000.0
2010-09-29,648.9500122070312,656.6400146484375,648.0,652.1199951171875,652.1199951171875,2269800000.0
2010-09-30,652.1900024414062,655.47998046875,649.3200073242188,651.9299926757812,651.9299926757812,2073000000.0
2010-10-01,651.9000244140625,662.219970703125,651.9000244140625,661.6500244140625,661.6500244140625,1876900000.0
2010-10-04,661.7000122070312,671.2999877929688,661.7000122070312,667.010009765625,667.010009765625,2116600000.0
2010-10-05,667.030029296875,669.9400024414062,662.1900024414062,669.3400268554688,669.3400268554688,2170400000.0
2010-10-06,669.4400024414062,676.6500244140625,668.0700073242188,673.0499877929688,673.0499877929688,4032000000.0
2010-10-07,673.0700073242188,673.0700073242188,659.780029296875,668.9000244140625,668.9000244140625,2331300000.0
2010-10-08,668.8200073242188,668.8200073242188,655.77001953125,659.4099731445312,659.4099731445312,3049900000.0
2010-10-11,659.5999755859375,666.219970703125,658.4600219726562,661.0999755859375,661.0999755859375,3117300000.0
2010-10-12,661.1500244140625,663.97998046875,658.5900268554688,661.489990234375,661.489990234375,3203200000.0
2010-10-13,662.0599975585938,672.4500122070312,661.6799926757812,672.4500122070312,672.4500122070312,5148100000.0
2010-10-14,672.489990234375,679.5,671.3599853515625,674.72998046875,674.72998046875,3707800000.0
2010-10-15,674.97998046875,674.97998046875,666.3200073242188,668.9199829101562,668.9199829101562,3248600000.0
2010-10-18,668.8699951171875,668.8699951171875,660.239990234375,661.760009765625,661.760009765625,2281200000.0
2010-10-19,661.8800048828125,667.760009765625,660.8499755859375,665.760009765625,665.760009765625,2525800000.0
2010-10-20,665.6799926757812,665.6799926757812,653.9000244140625,663.5,663.5,5684600000.0
2010-10-21,663.5399780273438,670.4199829101562,663.1900024414062,663.8200073242188,663.8200073242188,3337200000.0
2010-10-22,664.010009765625,667.9000244140625,663.5900268554688,667.1799926757812,667.1799926757812,2723900000.0
2010-10-25,667.2999877929688,676.739990234375,667.2999877929688,676.3099975585938,676.3099975585938,2249700000.0
2010-10-26,676.2100219726562,679.3200073242188,675.6599731445312,679.010009765625,679.010009765625,2262400000.0
2010-10-27,678.52001953125,681.5599975585938,667.7899780273438,672.8300170898438,672.8300170898438,1852500000.0
2010-10-28,672.6799926757812,675.489990234375,669.75,673.47998046875,673.47998046875,1987700000.0
2010-10-29,673.5800170898438,675.4000244140625,668.5499877929688,673.4199829101562,673.4199829101562,1826000000.0
2010-11-01,673.469970703125,679.47998046875,669.1699829101562,674.97998046875,674.97998046875,1964700000.0
2010-11-02,674.72998046875,675.1400146484375,668.6599731445312,670.3599853515625,670.3599853515625,2332400000.0
2010-11-03,670.4099731445312,673.4000244140625,661.0499877929688,664.5700073242188,664.5700073242188,2507900000.0
2010-11-04,664.6199951171875,669.8599853515625,663.780029296875,669.7899780273438,669.7899780273438,2145400000.0
2010-11-05,669.9600219726562,678.010009765625,669.9600219726562,675.0399780273438,675.0399780273438,2315200000.0
2010-11-08,675.0700073242188,683.1300048828125,673.8200073242188,682.7999877929688,682.7999877929688,2013200000.0
2010-11-09,682.77001953125,692.0999755859375,680.72998046875,690.260009765625,690.260009765625,2603300000.0
2010-11-10,690.4099731445312,691.9199829101562,684.489990234375,690.1699829101562,690.1699829101562,1672500000.0
2010-11-11,690.27001953125,694.1699829101562,680.8200073242188,685.5700073242188,685.5700073242188,2296300000.0
2010-11-12,685.5399780273438,685.5499877929688,666.489990234375,672.760009765625,672.760009765625,2243200000.0
2010-11-15,672.5599975585938,673.8499755859375,665.4299926757812,668.969970703125,668.969970703125,2688700000.0
2010-11-16,669.0999755859375,675.0499877929688,665.9199829101562,673.97998046875,673.97998046875,4175500000.0
2010-11-18,673.8499755859375,676.1199951171875,667.1799926757812,675.97998046875,675.97998046875,10574600000.0
2010-11-19,676.1300048828125,685.6500244140625,675.6699829101562,685.1099853515625,685.1099853515625,6171800000.0
2010-11-22,685.1900024414062,687.969970703125,680.010009765625,687.1199951171875,687.1199951171875,3239400000.0
2010-11-23,687.0700073242188,687.0700073242188,668.3699951171875,673.1400146484375,673.1400146484375,4780000000.0
2010-11-24,673.0,674.0399780273438,660.760009765625,668.1500244140625,668.1500244140625,3419300000.0
2010-11-25,668.25,678.6300048828125,668.25,676.0599975585938,676.0599975585938,6693100000.0
2010-11-26,676.0399780273438,676.9000244140625,659.6300048828125,661.8400268554688,661.8400268554688,6085000000.0
2010-11-29,661.9400024414062,661.9400024414062,648.719970703125,660.77001953125,660.77001953125,2696900000.0
2010-11-30,661.0,661.6599731445312,637.760009765625,638.0800170898438,638.0800170898438,4891900000.0
2010-12-01,638.0,656.7100219726562,638.0,656.7100219726562,656.7100219726562,4060300000.0
2010-12-02,656.9099731445312,675.47998046875,656.9099731445312,672.5800170898438,672.5800170898438,3798300000.0
2010-12-03,672.5999755859375,678.5,668.0599975585938,670.8599853515625,670.8599853515625,1915100000.0
2010-12-06,670.989990234375,677.3200073242188,670.989990234375,676.3599853515625,676.3599853515625,2208100000.0
2010-12-08,676.510009765625,683.0900268554688,676.22998046875,682.6799926757812,682.6799926757812,2203300000.0
2010-12-09,683.0700073242188,685.3599853515625,676.77001953125,679.739990234375,679.739990234375,1577200000.0
2010-12-10,679.3599853515625,679.3599853515625,667.22998046875,671.510009765625,671.510009765625,1968000000.0
2010-12-13,671.530029296875,672.7000122070312,660.02001953125,662.1599731445312,662.1599731445312,1117300000.0
2010-12-14,662.2100219726562,665.0700073242188,657.8900146484375,660.260009765625,660.260009765625,1554600000.0
2010-12-15,660.6400146484375,660.6400146484375,645.6599731445312,654.8200073242188,654.8200073242188,2181500000.0
2010-12-16,654.5999755859375,654.5999755859375,632.9099731445312,635.8099975585938,635.8099975585938,2373400000.0
2010-12-17,635.739990234375,643.3699951171875,628.3900146484375,637.5900268554688,637.5900268554688,1762300000.0
2010-12-20,639.5900268554688,640.5700073242188,630.02001953125,638.239990234375,638.239990234375,1934100000.0
2010-12-21,638.4199829101562,653.6500244140625,638.4199829101562,651.97998046875,651.97998046875,1255900000.0
2010-12-22,652.0399780273438,654.9199829101562,645.8200073242188,647.75,647.75,954100000.0
2010-12-23,648.0,648.97998046875,639.5399780273438,644.1099853515625,644.1099853515625,660900000.0
2010-12-27,644.22998046875,647.9299926757812,641.9500122070312,647.5900268554688,647.5900268554688,688600000.0
2010-12-28,647.7100219726562,656.4600219726562,646.97998046875,653.8499755859375,653.8499755859375,1105800000.0
2010-12-29,653.8800048828125,662.6699829101562,653.8800048828125,660.8499755859375,660.8499755859375,896100000.0
2010-12-30,660.77001953125,665.6599731445312,658.989990234375,661.3800048828125,661.3800048828125,1131900000.0
2011-01-03,661.6199951171875,669.6199951171875,661.6199951171875,667.9500122070312,667.9500122070312,2038100000.0
2011-01-04,668.02001953125,674.9400024414062,667.0900268554688,673.0499877929688,673.0499877929688,3322500000.0
2011-01-05,673.02001953125,679.0700073242188,665.9500122070312,677.719970703125,677.719970703125,1723500000.0
2011-01-06,677.530029296875,678.9000244140625,662.489990234375,666.0800170898438,666.0800170898438,1401100000.0
2011-01-07,665.5900268554688,665.5900268554688,637.1300048828125,642.5399780273438,642.5399780273438,1874100000.0
2011-01-10,642.489990234375,642.489990234375,606.9199829101562,611.75,611.75,2847400000.0
2011-01-11,611.6199951171875,625.8499755859375,601.3599853515625,605.3699951171875,605.3699951171875,2416000000.0
2011-01-12,605.4400024414062,626.6500244140625,605.4400024414062,626.489990234375,626.489990234375,2207200000.0
2011-01-13,626.6300048828125,643.0700073242188,626.030029296875,629.010009765625,629.010009765625,2639700000.0
2011-01-14,628.9299926757812,630.27001953125,618.72998046875,629.0700073242188,629.0700073242188,1506800000.0
2011-01-17,628.969970703125,629.1599731445312,616.3200073242188,622.2899780273438,622.2899780273438,1090300000.0
2011-01-18,622.4199829101562,624.3599853515625,615.8400268554688,624.3200073242188,624.3200073242188,1527300000.0
2011-01-19,624.3200073242188,626.3099975585938,616.5499877929688,621.739990234375,621.739990234375,1307600000.0
2011-01-20,621.6599731445312,621.6599731445312,603.239990234375,605.719970703125,605.719970703125,1803800000.0
2011-01-21,605.5,605.5,573.1599731445312,590.239990234375,590.239990234375,2182600000.0
2011-01-24,590.489990234375,593.4099731445312,579.3099975585938,585.219970703125,585.219970703125,1366300000.0
2011-01-25,585.469970703125,606.739990234375,585.469970703125,603.219970703125,603.219970703125,1672900000.0
2011-01-26,603.280029296875,618.5399780273438,598.6199951171875,618.4199829101562,618.4199829101562,1865600000.0
2011-01-27,618.1699829101562,628.47998046875,616.1799926757812,620.219970703125,620.219970703125,1845300000.0
2011-01-28,620.0900268554688,620.0900268554688,608.9199829101562,614.3400268554688,614.3400268554688,1123300000.0
2011-01-31,614.219970703125,614.219970703125,591.760009765625,597.8499755859375,597.8499755859375,1512500000.0
2011-02-01,598.3400268554688,607.97998046875,598.3400268554688,605.1300048828125,605.1300048828125,1713500000.0
2011-02-02,605.2999877929688,616.280029296875,605.2999877929688,612.5599975585938,612.5599975585938,1241400000.0
2011-02-04,612.5900268554688,617.3200073242188,608.469970703125,616.2000122070312,616.2000122070312,947600000.0
2011-02-07,616.4400024414062,622.1699829101562,611.9600219726562,615.8699951171875,615.8699951171875,813800000.0
2011-02-08,615.9400024414062,618.8499755859375,608.0399780273438,610.030029296875,610.030029296875,1287800000.0
2011-02-09,609.5999755859375,609.5999755859375,594.4199829101562,599.6400146484375,599.6400146484375,1396100000.0
2011-02-10,599.5700073242188,599.5700073242188,582.8599853515625,590.6099853515625,590.6099853515625,1290700000.0
2011-02-11,590.3699951171875,595.8300170898438,583.3800048828125,595.1199951171875,595.1199951171875,1061200000.0
2011-02-14,595.3300170898438,603.010009765625,595.3300170898438,600.1699829101562,600.1699829101562,1082600000.0
2011-02-16,600.1199951171875,600.77001953125,593.02001953125,600.6699829101562,600.6699829101562,1031300000.0
2011-02-17,600.719970703125,606.6900024414062,600.719970703125,604.6300048828125,604.6300048828125,1357100000.0
2011-02-18,604.8599853515625,620.8499755859375,604.8599853515625,618.75,618.75,2067700000.0
2011-02-21,618.6099853515625,623.2899780273438,616.260009765625,620.1099853515625,620.1099853515625,1296800000.0
2011-02-22,620.030029296875,620.030029296875,606.5599975585938,610.219970703125,610.219970703125,1059500000.0
2011-02-23,610.3200073242188,618.1799926757812,606.5700073242188,616.1400146484375,616.1400146484375,1394200000.0
2011-02-24,616.0700073242188,616.0700073242188,604.010009765625,607.5700073242188,607.5700073242188,1659200000.0
2011-02-25,607.7100219726562,611.0700073242188,605.0800170898438,607.7000122070312,607.7000122070312,1615800000.0
2011-02-28,607.719970703125,614.2999877929688,606.4199829101562,614.02001953125,614.02001953125,1390000000.0
2011-03-01,614.0900268554688,623.3800048828125,614.0900268554688,622.739990234375,622.739990234375,1878300000.0
2011-03-02,622.6199951171875,622.6199951171875,614.6400146484375,618.6199951171875,618.6199951171875,1679300000.0
2011-03-03,618.1900024414062,624.3200073242188,617.47998046875,621.22998046875,621.22998046875,1707100000.0
2011-03-04,621.3800048828125,633.1799926757812,621.3800048828125,632.8200073242188,632.8200073242188,1934100000.0
2011-03-07,632.5800170898438,638.2899780273438,628.8599853515625,637.6300048828125,637.6300048828125,1143600000.0
2011-03-08,637.5499877929688,640.4400024414062,635.1500244140625,640.4400024414062,640.4400024414062,1622800000.0
2011-03-09,640.3200073242188,647.3599853515625,639.5700073242188,644.0399780273438,644.0399780273438,1724400000.0
2011-03-10,643.989990234375,643.989990234375,636.77001953125,641.760009765625,641.760009765625,1521000000.0
2011-03-11,641.6699829101562,641.6699829101562,624.969970703125,631.5,631.5,1905500000.0
2011-03-14,631.47998046875,640.6900024414062,627.8900146484375,638.1099853515625,638.1099853515625,2090900000.0
2011-03-15,637.969970703125,637.969970703125,619.77001953125,629.2999877929688,629.2999877929688,2195300000.0
2011-03-16,629.3499755859375,632.0,622.4000244140625,629.47998046875,629.47998046875,1608200000.0
2011-03-17,629.4299926757812,629.4299926757812,615.6199951171875,619.75,619.75,1171400000.0
2011-03-18,619.9000244140625,626.1400146484375,617.6500244140625,621.2100219726562,621.2100219726562,1635300000.0
2011-03-21,620.969970703125,628.530029296875,620.969970703125,628.2000122070312,628.2000122070312,822500000.0
2011-03-22,628.22998046875,630.9099731445312,623.1099853515625,627.7000122070312,627.7000122070312,897200000.0
2011-03-23,627.5399780273438,636.8300170898438,625.4600219726562,636.75,636.75,978300000.0
2011-03-24,636.8200073242188,647.780029296875,635.489990234375,647.72998046875,647.72998046875,1922400000.0
2011-03-25,647.780029296875,654.4299926757812,644.0700073242188,647.5599975585938,647.5599975585938,1468900000.0
2011-03-28,646.4600219726562,648.1799926757812,640.489990234375,645.3099975585938,645.3099975585938,847700000.0
2011-03-29,645.0700073242188,645.0700073242188,637.8200073242188,642.1400146484375,642.1400146484375,1856800000.0
2011-03-30,642.1599731445312,652.1199951171875,642.1400146484375,650.8800048828125,650.8800048828125,2001300000.0
2011-03-31,650.9299926757812,660.25,650.030029296875,659.0499877929688,659.0499877929688,2519800000.0
2011-04-01,659.1500244140625,665.6599731445312,658.9500122070312,665.010009765625,665.010009765625,1667200000.0
2011-04-04,664.97998046875,670.02001953125,658.9500122070312,662.5,662.5,991300000.0
2011-04-05,662.4299926757812,662.47998046875,656.2000122070312,658.760009765625,658.760009765625,1016000000.0
2011-04-06,658.72998046875,666.2000122070312,655.0499877929688,665.6500244140625,665.6500244140625,1377300000.0
2011-04-07,666.1400146484375,669.5999755859375,662.1599731445312,667.760009765625,667.760009765625,1523000000.0
2011-04-08,667.780029296875,672.3499755859375,665.72998046875,669.5999755859375,669.5999755859375,1906200000.0
2011-04-11,669.3599853515625,676.0999755859375,667.5499877929688,670.510009765625,670.510009765625,1194200000.0
2011-04-12,670.469970703125,670.469970703125,661.3499755859375,664.9000244140625,664.9000244140625,998600000.0
2011-04-13,664.8300170898438,669.2100219726562,660.4099731445312,668.5999755859375,668.5999755859375,1671600000.0
2011-04-14,668.6500244140625,668.6500244140625,661.5599975585938,663.6500244140625,663.6500244140625,1187000000.0
2011-04-15,663.6199951171875,669.47998046875,663.6199951171875,668.72998046875,668.72998046875,1100000000.0
2011-04-18,668.6099853515625,670.530029296875,665.0999755859375,667.8699951171875,667.8699951171875,988800000.0
2011-04-19,667.8200073242188,668.7999877929688,660.02001953125,668.6300048828125,668.6300048828125,970600000.0
2011-04-20,668.7000122070312,682.3900146484375,668.7000122070312,682.2000122070312,682.2000122070312,3023200000.0
2011-04-21,682.6300048828125,686.4400024414062,679.030029296875,682.3699951171875,682.3699951171875,1780100000.0
2011-04-25,682.4400024414062,684.6199951171875,677.0999755859375,679.3699951171875,679.3699951171875,783000000.0
2011-04-26,679.1300048828125,679.8699951171875,669.489990234375,676.030029296875,676.030029296875,2329100000.0
2011-04-27,676.0999755859375,683.27001953125,676.0999755859375,681.1599731445312,681.1599731445312,2512100000.0
2011-04-28,681.1799926757812,684.739990234375,676.47998046875,680.8900146484375,680.8900146484375,1882600000.0
2011-04-29,680.6500244140625,681.719970703125,676.47998046875,680.6300048828125,680.6300048828125,1581700000.0
2011-05-02,680.6799926757812,687.3499755859375,680.6799926757812,687.3499755859375,687.3499755859375,1934000000.0
2011-05-03,686.8599853515625,686.8599853515625,678.6799926757812,681.0599975585938,681.0599975585938,1885200000.0
2011-05-04,681.010009765625,681.9400024414062,674.1699829101562,681.5800170898438,681.5800170898438,3570900000.0
2011-05-05,681.4600219726562,682.2899780273438,675.7000122070312,680.8900146484375,680.8900146484375,4513800000.0
2011-05-06,680.8200073242188,680.8200073242188,674.3900146484375,677.6099853515625,677.6099853515625,2437900000.0
2011-05-09,677.6599731445312,678.6599731445312,673.1099853515625,674.3900146484375,674.3900146484375,2218900000.0
2011-05-10,674.6400146484375,678.239990234375,673.5499877929688,677.1099853515625,677.1099853515625,5154900000.0
2011-05-11,677.1300048828125,686.47998046875,677.1300048828125,686.4199829101562,686.4199829101562,4320500000.0
2011-05-12,686.3300170898438,686.3300170898438,675.8699951171875,678.1900024414062,678.1900024414062,6272100000.0
2011-05-13,678.3800048828125,682.72998046875,678.3800048828125,682.4000244140625,682.4000244140625,5298900000.0
2011-05-16,682.3699951171875,682.3699951171875,672.6500244140625,676.0999755859375,676.0999755859375,2775900000.0
2011-05-18,676.3400268554688,686.219970703125,676.3400268554688,684.530029296875,684.530029296875,3290100000.0
2011-05-19,684.6199951171875,690.9099731445312,684.6199951171875,689.3800048828125,689.3800048828125,4409700000.0
2011-05-20,689.4000244140625,692.02001953125,688.1400146484375,691.8400268554688,691.8400268554688,2103700000.0
2011-05-23,691.6500244140625,691.6500244140625,669.719970703125,673.4000244140625,673.4000244140625,4136600000.0
2011-05-24,673.3800048828125,673.9400024414062,669.1699829101562,673.5399780273438,673.5399780273438,3246200000.0
2011-05-25,673.4099731445312,673.780029296875,668.3800048828125,672.4099731445312,672.4099731445312,2605200000.0
2011-05-26,672.4600219726562,680.239990234375,672.4600219726562,678.8800048828125,678.8800048828125,2018400000.0
2011-05-27,678.8499755859375,682.27001953125,673.239990234375,681.2999877929688,681.2999877929688,1095900000.0
2011-05-30,681.0499877929688,682.6199951171875,678.1099853515625,680.6799926757812,680.6799926757812,1396200000.0
2011-05-31,680.72998046875,683.8699951171875,679.030029296875,682.25,682.25,3797900000.0
2011-06-01,682.3099975585938,686.780029296875,680.77001953125,682.2899780273438,682.2899780273438,3350400000.0
2011-06-03,682.27001953125,684.5,677.0399780273438,684.5,684.5,1425300000.0
2011-06-06,684.4299926757812,684.4299926757812,678.5599975585938,681.7100219726562,681.7100219726562,1606200000.0
2011-06-07,681.219970703125,682.2100219726562,676.989990234375,682.1400146484375,682.1400146484375,2130100000.0
2011-06-08,682.1199951171875,682.1199951171875,674.8200073242188,677.8099975585938,677.8099975585938,2354400000.0
2011-06-09,677.760009765625,678.25,671.780029296875,673.3900146484375,673.3900146484375,1655100000.0
2011-06-10,673.6300048828125,676.760009765625,668.3900146484375,670.0700073242188,670.0700073242188,1188400000.0
2011-06-13,669.989990234375,669.989990234375,659.6400146484375,663.2100219726562,663.2100219726562,1695900000.0
2011-06-14,662.9600219726562,668.2899780273438,660.469970703125,667.7100219726562,667.7100219726562,1201500000.0
2011-06-15,667.72998046875,675.3800048828125,667.72998046875,672.1599731445312,672.1599731445312,1769700000.0
2011-06-16,672.0900268554688,672.0900268554688,658.6099853515625,661.9099731445312,661.9099731445312,2295700000.0
2011-06-17,661.6699829101562,666.5700073242188,654.8099975585938,658.7899780273438,658.7899780273438,2094800000.0
2011-06-20,658.8699951171875,665.0800170898438,656.8300170898438,660.3099975585938,660.3099975585938,1371200000.0
2011-06-21,660.4600219726562,671.6300048828125,660.4600219726562,670.8400268554688,670.8400268554688,2064100000.0
2011-06-22,670.9299926757812,676.5999755859375,670.9299926757812,675.8800048828125,675.8800048828125,1996600000.0
2011-06-23,675.8099975585938,678.6300048828125,671.8200073242188,676.75,676.75,1538200000.0
2011-06-24,676.72998046875,683.47998046875,675.0900268554688,681.5,681.5,1684100000.0
2011-06-27,681.4500122070312,681.4500122070312,674.2100219726562,675.260009765625,675.260009765625,1191200000.0
2011-06-28,675.280029296875,680.5,675.280029296875,678.0800170898438,678.0800170898438,1031000000.0
2011-06-30,678.1300048828125,693.1099853515625,678.1300048828125,690.6500244140625,690.6500244140625,1736500000.0
2011-07-01,690.5499877929688,705.739990234375,690.5499877929688,698.8599853515625,698.8599853515625,1554700000.0
2011-07-04,698.8800048828125,707.239990234375,698.8800048828125,704.239990234375,704.239990234375,1148000000.0
2011-07-05,704.1500244140625,705.4500122070312,692.6799926757812,696.9000244140625,696.9000244140625,1302600000.0
2011-07-06,696.780029296875,698.5,688.6500244140625,692.5900268554688,692.5900268554688,916100000.0
2011-07-07,692.6400146484375,699.5800170898438,692.489990234375,696.510009765625,696.510009765625,920500000.0
2011-07-08,696.5900268554688,712.0700073242188,696.5900268554688,710.9000244140625,710.9000244140625,1216100000.0
2011-07-11,710.6599731445312,710.6599731445312,703.9600219726562,708.9600219726562,708.9600219726562,806900000.0
2011-07-12,708.8599853515625,708.8599853515625,695.5700073242188,698.0499877929688,698.0499877929688,1520000000.0
2011-07-13,698.1099853515625,704.8499755859375,698.1099853515625,704.8499755859375,704.8499755859375,1151100000.0
2011-07-14,704.8300170898438,707.739990234375,703.4400024414062,707.6799926757812,707.6799926757812,1485200000.0
2011-07-15,707.739990234375,713.6400146484375,706.0900268554688,713.1799926757812,713.1799926757812,1150800000.0
2011-07-18,713.4199829101562,717.52001953125,712.5399780273438,714.6199951171875,714.6199951171875,1287700000.0
2011-07-19,714.5499877929688,714.5499877929688,706.4600219726562,710.2100219726562,710.2100219726562,2107200000.0
2011-07-20,710.25,716.719970703125,708.4600219726562,714.0499877929688,714.0499877929688,2290200000.0
2011-07-21,714.0700073242188,719.3599853515625,713.8499755859375,718.0399780273438,718.0399780273438,2232500000.0
2011-07-22,718.52001953125,726.72998046875,718.52001953125,725.9400024414062,725.9400024414062,2820600000.0
2011-07-25,725.3300170898438,725.3300170898438,716.6099853515625,721.0900268554688,721.0900268554688,3026600000.0
2011-07-26,720.9199829101562,731.3699951171875,719.8699951171875,731.0399780273438,731.0399780273438,3623100000.0
2011-07-27,731.010009765625,741.8200073242188,729.52001953125,740.989990234375,740.989990234375,2745200000.0
2011-07-28,740.510009765625,740.510009765625,728.969970703125,733.0599975585938,733.0599975585938,1965900000.0
2011-07-29,733.2999877929688,736.1699829101562,724.1199951171875,729.8400268554688,729.8400268554688,1625400000.0
2011-08-01,730.0700073242188,742.5,730.0700073242188,742.5,742.5,2379700000.0
2011-08-02,742.27001953125,743.3300170898438,734.9500122070312,740.6400146484375,740.6400146484375,2746400000.0
2011-08-03,740.5700073242188,740.5700073242188,724.4000244140625,732.739990234375,732.739990234375,2068900000.0
2011-08-04,732.7899780273438,736.8900146484375,725.02001953125,730.0999755859375,730.0999755859375,2110900000.0
2011-08-05,729.5599975585938,729.5599975585938,682.8200073242188,693.2899780273438,693.2899780273438,4254900000.0
2011-08-08,693.0900268554688,693.0900268554688,659.1500244140625,681.9500122070312,681.9500122070312,4088600000.0
2011-08-09,680.9400024414062,688.5900268554688,630.9000244140625,660.510009765625,660.510009765625,4540000000.0
2011-08-10,660.739990234375,690.8099975585938,660.739990234375,685.25,685.25,3129000000.0
2011-08-11,685.2000122070312,686.8800048828125,673.6900024414062,686.2899780273438,686.2899780273438,3072500000.0
2011-08-12,686.1099853515625,697.0399780273438,684.52001953125,689.5999755859375,689.5999755859375,2642000000.0
2011-08-15,689.6699829101562,702.9600219726562,689.6699829101562,702.4299926757812,702.4299926757812,1714400000.0
2011-08-16,702.4500122070312,710.469970703125,697.1400146484375,700.4000244140625,700.4000244140625,2976600000.0
2011-08-18,700.5399780273438,715.3400268554688,700.5399780273438,715.3400268554688,715.3400268554688,3075800000.0
2011-08-19,715.0399780273438,715.0399780273438,674.8499755859375,679.2000122070312,679.2000122070312,3015500000.0
2011-08-22,679.4299926757812,682.3300170898438,662.1799926757812,677.8300170898438,677.8300170898438,2123800000.0
2011-08-23,677.9400024414062,686.9000244140625,673.8400268554688,686.0,686.0,1912800000.0
2011-08-24,686.22998046875,691.010009765625,677.0399780273438,678.3699951171875,678.3699951171875,1644100000.0
2011-08-25,678.4600219726562,686.3599853515625,674.9099731445312,676.4000244140625,676.4000244140625,1076800000.0
2011-08-26,675.9400024414062,678.7899780273438,668.0,676.260009765625,676.260009765625,1007100000.0
2011-09-05,676.47998046875,693.739990234375,676.25,682.969970703125,682.969970703125,1326900000.0
2011-09-06,682.8099975585938,688.3200073242188,674.5,687.510009765625,687.510009765625,1199900000.0
2011-09-07,687.6500244140625,710.4099731445312,687.6500244140625,710.0999755859375,710.0999755859375,1802800000.0
2011-09-08,710.1599731445312,713.780029296875,704.4299926757812,709.6900024414062,709.6900024414062,1359900000.0
2011-09-09,709.4600219726562,713.1699829101562,704.0800170898438,705.25,705.25,938700000.0
2011-09-12,704.9299926757812,704.9299926757812,681.0499877929688,684.1799926757812,684.1799926757812,977300000.0
2011-09-13,684.2100219726562,691.4600219726562,676.1799926757812,680.5399780273438,680.5399780273438,1096900000.0
2011-09-14,680.6099853515625,685.3499755859375,660.0999755859375,664.9299926757812,664.9299926757812,1575500000.0
2011-09-15,665.030029296875,671.9000244140625,646.1799926757812,659.760009765625,659.760009765625,1493400000.0
2011-09-16,660.0399780273438,674.75,660.0399780273438,670.0999755859375,670.0999755859375,1231800000.0
2011-09-19,669.8200073242188,669.8200073242188,650.9299926757812,654.3400268554688,654.3400268554688,1197200000.0
2011-09-20,654.280029296875,654.72998046875,638.030029296875,654.4099731445312,654.4099731445312,1860200000.0
2011-09-21,654.3699951171875,654.4600219726562,641.1500244140625,643.3900146484375,643.3900146484375,1141800000.0
2011-09-22,643.010009765625,643.010009765625,576.7100219726562,578.2100219726562,578.2100219726562,2803900000.0
2011-09-23,577.780029296875,593.0999755859375,553.530029296875,592.719970703125,592.719970703125,2242400000.0
2011-09-26,592.530029296875,594.4000244140625,555.260009765625,574.1500244140625,574.1500244140625,2963200000.0
2011-09-27,574.2899780273438,609.8400268554688,574.2899780273438,604.7100219726562,604.7100219726562,2396800000.0
2011-09-28,604.7999877929688,618.6599731445312,600.6699829101562,614.530029296875,614.530029296875,2062100000.0
2011-09-29,614.489990234375,624.9500122070312,604.0599975585938,620.8099975585938,620.8099975585938,1337600000.0
2011-09-30,620.8400268554688,630.2899780273438,617.8900146484375,622.6400146484375,622.6400146484375,1635000000.0
2011-10-03,622.4099731445312,622.4099731445312,580.3900146484375,584.219970703125,584.219970703125,2343700000.0
2011-10-04,583.8499755859375,586.3200073242188,567.010009765625,569.4600219726562,569.4600219726562,2549800000.0
2011-10-05,569.47998046875,579.6599731445312,569.47998046875,574.0900268554688,574.0900268554688,1867500000.0
2011-10-06,574.1599731445312,604.8900146484375,574.1599731445312,603.6300048828125,603.6300048828125,2463100000.0
2011-10-07,603.719970703125,622.0599975585938,598.77001953125,600.22998046875,600.22998046875,2300200000.0
2011-10-10,599.9500122070312,606.2899780273438,597.3499755859375,605.9600219726562,605.9600219726562,882100000.0
2011-10-11,606.0999755859375,629.6199951171875,606.0999755859375,622.9000244140625,622.9000244140625,2622200000.0
2011-10-12,620.6799926757812,645.9000244140625,619.280029296875,645.510009765625,645.510009765625,4404100000.0
2011-10-13,645.6699829101562,657.8099975585938,645.6699829101562,652.0499877929688,652.0499877929688,4271000000.0
2011-10-14,651.9600219726562,655.2000122070312,645.25,649.6900024414062,649.6900024414062,2201800000.0
2011-10-17,649.8499755859375,663.8699951171875,649.8499755859375,661.1699829101562,661.1699829101562,3894600000.0
2011-10-18,660.9199829101562,660.9199829101562,633.4400024414062,641.239990234375,641.239990234375,2294200000.0
2011-10-19,641.3800048828125,656.9199829101562,641.3800048828125,654.02001953125,654.02001953125,2118800000.0
2011-10-20,653.9000244140625,653.9000244140625,635.0999755859375,641.280029296875,641.280029296875,1518900000.0
2011-10-21,641.2999877929688,645.9500122070312,634.8400268554688,640.25,640.25,1667700000.0
2011-10-24,640.3599853515625,661.469970703125,640.3599853515625,659.6199951171875,659.6199951171875,2297200000.0
2011-10-25,659.5900268554688,665.7999877929688,658.25,660.6699829101562,660.6699829101562,1097600000.0
2011-10-26,660.6500244140625,667.0700073242188,654.3699951171875,666.5,666.5,1265400000.0
2011-10-27,666.72998046875,681.02001953125,666.72998046875,679.8900146484375,679.8900146484375,3213700000.0
2011-10-28,680.1400146484375,692.8099975585938,680.1400146484375,683.8800048828125,683.8800048828125,2734000000.0
2011-10-31,684.1099853515625,684.1099853515625,669.0700073242188,675.5700073242188,675.5700073242188,1308500000.0
2011-11-01,675.3900146484375,675.5900268554688,653.3800048828125,653.8099975585938,653.8099975585938,2337300000.0
2011-11-02,653.5999755859375,671.1599731445312,641.22998046875,671.0900268554688,671.0900268554688,2913300000.0
2011-11-03,671.1599731445312,671.1599731445312,655.6599731445312,659.239990234375,659.239990234375,1738200000.0
2011-11-04,659.3900146484375,678.97998046875,659.3900146484375,674.739990234375,674.739990234375,1625200000.0
2011-11-07,674.6099853515625,676.0399780273438,671.6599731445312,673.8300170898438,673.8300170898438,1149100000.0
2011-11-08,673.9500122070312,679.4299926757812,673.9500122070312,678.3699951171875,678.3699951171875,1019900000.0
2011-11-09,678.5700073242188,690.260009765625,678.5700073242188,689.2899780273438,689.2899780273438,1567100000.0
2011-11-10,689.0599975585938,689.0599975585938,666.1799926757812,673.8599853515625,673.8599853515625,1379200000.0
2011-11-11,673.9500122070312,677.5900268554688,669.6500244140625,671.8800048828125,671.8800048828125,670800000.0
2011-11-14,671.989990234375,682.9199829101562,671.989990234375,682.9199829101562,682.9199829101562,1624300000.0
2011-11-15,682.9400024414062,682.9400024414062,675.4199829101562,678.1900024414062,678.1900024414062,895400000.0
2011-11-16,678.2100219726562,679.72998046875,669.6500244140625,678.52001953125,678.52001953125,1541800000.0
2011-11-17,678.4299926757812,678.4299926757812,671.4299926757812,673.25,673.25,674200000.0
2011-11-18,673.22998046875,673.22998046875,662.3400268554688,663.9199829101562,663.9199829101562,753700000.0
2011-11-21,663.8599853515625,663.8599853515625,646.4500122070312,648.5900268554688,648.5900268554688,949400000.0
2011-11-22,648.5700073242188,660.0599975585938,646.5999755859375,660.02001953125,660.02001953125,1046500000.0
2011-11-23,659.7899780273438,659.7899780273438,647.1300048828125,651.0399780273438,651.0399780273438,897800000.0
2011-11-24,650.8900146484375,654.469970703125,644.469970703125,653.2999877929688,653.2999877929688,654600000.0
2011-11-25,653.3300170898438,653.3300170898438,639.5800170898438,641.4299926757812,641.4299926757812,717200000.0
2011-11-28,641.6099853515625,650.760009765625,637.0800170898438,643.1500244140625,643.1500244140625,732600000.0
2011-11-29,643.1900024414062,658.260009765625,643.0999755859375,652.5800170898438,652.5800170898438,816100000.0
2011-11-30,652.6699829101562,659.6099853515625,648.52001953125,656.4099731445312,656.4099731445312,957500000.0
2011-12-01,656.5,676.3900146484375,656.5,669.0900268554688,669.0900268554688,1485400000.0
2011-12-02,669.1799926757812,670.530029296875,664.97998046875,669.5,669.5,499600000.0
2011-12-05,669.6799926757812,672.3800048828125,665.9400024414062,669.6199951171875,669.6199951171875,584200000.0
2011-12-06,669.4299926757812,669.6099853515625,661.3200073242188,664.4299926757812,664.4299926757812,612200000.0
2011-12-07,664.5999755859375,671.5,664.1799926757812,671.489990234375,671.489990234375,1132300000.0
2011-12-08,671.510009765625,671.510009765625,665.3099975585938,668.3400268554688,668.3400268554688,1586900000.0
2011-12-09,668.1599731445312,668.1599731445312,657.2100219726562,663.4600219726562,663.4600219726562,970800000.0
2011-12-12,663.8300170898438,672.3699951171875,663.8300170898438,670.1799926757812,670.1799926757812,1043900000.0
2011-12-13,670.0,670.0,658.5499877929688,662.3400268554688,662.3400268554688,1284600000.0
2011-12-14,662.2999877929688,663.0399780273438,658.719970703125,660.72998046875,660.72998046875,2247800000.0
2011-12-15,660.6199951171875,660.6199951171875,642.8499755859375,650.0800170898438,650.0800170898438,1756500000.0
2011-12-16,650.1699829101562,666.469970703125,650.1699829101562,663.3099975585938,663.3099975585938,1739300000.0
2011-12-19,663.280029296875,665.75,661.0,665.030029296875,665.030029296875,928900000.0
2011-12-20,665.1699829101562,670.219970703125,660.3499755859375,662.02001953125,662.02001953125,2113900000.0
2011-12-21,662.1400146484375,674.8300170898438,662.1400146484375,670.0399780273438,670.0399780273438,2090400000.0
2011-12-22,669.4000244140625,673.7000122070312,667.969970703125,670.97998046875,670.97998046875,1759600000.0
2011-12-23,671.0700073242188,677.3200073242188,667.8499755859375,671.3900146484375,671.3900146484375,952900000.0
2011-12-27,671.3400268554688,673.6500244140625,663.3099975585938,670.02001953125,670.02001953125,530700000.0
2011-12-28,670.0399780273438,670.0399780273438,658.9299926757812,663.6900024414062,663.6900024414062,579600000.0
2011-12-29,663.6699829101562,672.3400268554688,655.6300048828125,671.1099853515625,671.1099853515625,790100000.0
2011-12-30,671.1500244140625,675.0999755859375,670.9500122070312,673.510009765625,673.510009765625,1318800000.0
2012-01-02,673.4099731445312,674.22998046875,667.7999877929688,670.8099975585938,670.8099975585938,1018400000.0
2012-01-03,670.6900024414062,680.75,670.6900024414062,680.6599731445312,680.6599731445312,3184600000.0
2012-01-04,680.7100219726562,693.9600219726562,680.7100219726562,691.8400268554688,691.8400268554688,1965700000.0
2012-01-05,691.8699951171875,695.8400268554688,688.8400268554688,691.6900024414062,691.6900024414062,1308000000.0
2012-01-06,691.72998046875,691.7899780273438,679.239990234375,682.9299926757812,682.9299926757812,848500000.0
2012-01-09,682.77001953125,688.030029296875,678.3499755859375,687.8099975585938,687.8099975585938,1577400000.0
2012-01-10,687.7100219726562,698.1599731445312,687.25,697.510009765625,697.510009765625,2421000000.0
2012-01-11,697.530029296875,701.47998046875,690.3300170898438,691.52001953125,691.52001953125,1285200000.0
2012-01-12,691.6099853515625,693.3699951171875,686.02001953125,689.8900146484375,689.8900146484375,1072000000.0
2012-01-13,689.780029296875,696.530029296875,689.780029296875,694.0499877929688,694.0499877929688,1036700000.0
2012-01-16,694.030029296875,694.030029296875,685.2100219726562,688.0800170898438,688.0800170898438,1151600000.0
2012-01-17,688.1699829101562,696.1300048828125,688.1699829101562,695.9600219726562,695.9600219726562,2356400000.0
2012-01-18,695.9099731445312,701.280029296875,694.27001953125,701.2100219726562,701.2100219726562,1480000000.0
2012-01-19,701.2999877929688,711.6199951171875,701.2999877929688,705.9099731445312,705.9099731445312,1603000000.0
2012-01-20,706.0999755859375,711.5700073242188,699.52001953125,703.8599853515625,703.8599853515625,1147200000.0
2012-01-24,703.97998046875,716.2000122070312,703.8300170898438,705.780029296875,705.780029296875,554900000.0
2012-01-25,705.9199829101562,706.4199829101562,695.77001953125,698.5499877929688,698.5499877929688,670600000.0
2012-01-26,698.5900268554688,702.1799926757812,695.27001953125,702.0599975585938,702.0599975585938,1687900000.0
2012-01-27,702.0800170898438,704.0999755859375,699.239990234375,702.6199951171875,702.6199951171875,888200000.0
2012-01-30,702.5499877929688,702.5499877929688,684.1300048828125,686.969970703125,686.969970703125,1132300000.0
2012-01-31,686.8300170898438,692.8699951171875,684.1300048828125,692.1599731445312,692.1599731445312,896000000.0
2012-02-01,692.1799926757812,695.260009765625,689.3900146484375,695.02001953125,695.02001953125,1385000000.0
2012-02-02,695.1300048828125,704.4099731445312,695.1300048828125,703.0700073242188,703.0700073242188,1932500000.0
2012-02-03,703.0,705.7999877929688,700.52001953125,703.1300048828125,703.1300048828125,1388900000.0
2012-02-06,703.0800170898438,708.72998046875,690.72998046875,693.8300170898438,693.8300170898438,1687000000.0
2012-02-07,693.9199829101562,696.780029296875,684.52001953125,690.22998046875,690.22998046875,2094700000.0
2012-02-08,690.280029296875,697.6099853515625,688.510009765625,696.9500122070312,696.9500122070312,1500700000.0
2012-02-09,696.9199829101562,696.9199829101562,689.6300048828125,694.469970703125,694.469970703125,1447000000.0
2012-02-10,694.3800048828125,694.469970703125,676.530029296875,679.3499755859375,679.3499755859375,1606300000.0
2012-02-13,679.3699951171875,690.3499755859375,678.02001953125,690.219970703125,690.219970703125,1347900000.0
2012-02-14,690.4400024414062,691.0700073242188,684.969970703125,688.1699829101562,688.1699829101562,1237800000.0
2012-02-15,688.030029296875,690.5,684.989990234375,687.2000122070312,687.2000122070312,1113500000.0
2012-02-16,687.0599975585938,687.0599975585938,678.77001953125,681.5499877929688,681.5499877929688,1360800000.0
2012-02-17,681.7100219726562,692.530029296875,681.7100219726562,692.4000244140625,692.4000244140625,1112000000.0
2012-02-20,692.469970703125,696.6699829101562,689.5399780273438,694.02001953125,694.02001953125,912900000.0
2012-02-21,694.0,698.739990234375,693.0399780273438,696.4299926757812,696.4299926757812,1389000000.0
2012-02-22,696.3599853515625,696.3599853515625,690.4600219726562,693.97998046875,693.97998046875,1383200000.0
2012-02-23,693.8900146484375,693.8900146484375,684.0900268554688,684.969970703125,684.969970703125,1163800000.0
2012-02-24,684.9000244140625,685.0999755859375,663.22998046875,671.6500244140625,671.6500244140625,1644100000.0
2012-02-27,671.5599975585938,671.7000122070312,659.5900268554688,665.280029296875,665.280029296875,992100000.0
2012-02-28,665.3300170898438,676.5700073242188,665.3300170898438,674.3200073242188,674.3200073242188,982700000.0
2012-02-29,674.3800048828125,693.1900024414062,674.3800048828125,692.77001953125,692.77001953125,1647400000.0
2012-03-01,692.72998046875,692.72998046875,684.4099731445312,686.4199829101562,686.4199829101562,747300000.0
2012-03-02,686.5800170898438,695.280029296875,686.2100219726562,695.2100219726562,695.2100219726562,1087700000.0
2012-03-05,695.1900024414062,695.1900024414062,686.4600219726562,690.5999755859375,690.5999755859375,717000000.0
2012-03-06,690.4600219726562,690.4600219726562,679.8599853515625,686.22998046875,686.22998046875,781700000.0
2012-03-07,685.9500122070312,685.9500122070312,676.6699829101562,678.97998046875,678.97998046875,1002200000.0
2012-03-08,679.1099853515625,685.4500122070312,679.0900268554688,684.6599731445312,684.6599731445312,913000000.0
2012-03-09,684.8200073242188,691.2000122070312,684.8200073242188,689.25,689.25,1130900000.0
2012-03-12,687.3699951171875,693.3300170898438,685.5399780273438,689.3800048828125,689.3800048828125,855200000.0
2012-03-13,689.5399780273438,694.4500122070312,689.5399780273438,693.0499877929688,693.0499877929688,899400000.0
2012-03-14,693.1599731445312,703.6699829101562,693.1599731445312,702.0399780273438,702.0399780273438,1331100000.0
2012-03-15,702.1300048828125,704.6599731445312,696.4299926757812,697.97998046875,697.97998046875,1532900000.0
2012-03-16,698.1199951171875,702.3599853515625,692.760009765625,694.739990234375,694.739990234375,937900000.0
2012-03-19,694.8300170898438,697.9199829101562,691.4099731445312,694.02001953125,694.02001953125,749500000.0
2012-03-20,694.1400146484375,695.780029296875,689.1699829101562,692.989990234375,692.989990234375,906400000.0
2012-03-21,693.02001953125,696.6400146484375,691.0999755859375,696.1300048828125,696.1300048828125,989700000.0
2012-03-22,696.1799926757812,697.6199951171875,693.3200073242188,696.8099975585938,696.8099975585938,850700000.0
2012-03-26,696.8599853515625,701.9400024414062,690.8400268554688,695.1099853515625,695.1099853515625,1068500000.0
2012-03-27,695.27001953125,705.0800170898438,695.27001953125,703.969970703125,703.969970703125,1334400000.0
2012-03-28,703.9400024414062,706.75,700.2100219726562,706.0800170898438,706.0800170898438,973700000.0
2012-03-29,706.0399780273438,708.7000122070312,700.0599975585938,708.530029296875,708.530029296875,1273200000.0
2012-03-30,708.5599975585938,715.3599853515625,707.02001953125,712.5499877929688,712.5499877929688,1160000000.0
2012-04-02,712.6199951171875,721.2999877929688,712.5900268554688,720.5399780273438,720.5399780273438,1841400000.0
2012-04-03,720.6799926757812,736.6699829101562,720.6799926757812,731.6400146484375,731.6400146484375,1934400000.0
2012-04-04,731.5399780273438,731.5399780273438,710.7999877929688,712.3800048828125,712.3800048828125,1251600000.0
2012-04-05,712.1099853515625,720.0800170898438,706.7000122070312,718.6699829101562,718.6699829101562,1036800000.0
2012-04-09,718.510009765625,718.510009765625,712.5800170898438,714.25,714.25,1454600000.0
2012-04-10,714.8400268554688,717.0900268554688,710.9099731445312,711.6799926757812,711.6799926757812,1116900000.0
2012-04-11,711.6300048828125,711.6699829101562,703.6099853515625,708.2100219726562,708.2100219726562,1509400000.0
2012-04-12,708.25,711.739990234375,704.3099975585938,709.260009765625,709.260009765625,1339500000.0
2012-04-13,709.3300170898438,714.7999877929688,708.25,712.280029296875,712.280029296875,1301700000.0
2012-04-16,712.3099975585938,712.5700073242188,705.510009765625,707.5900268554688,707.5900268554688,1516500000.0
2012-04-17,707.7000122070312,713.1199951171875,706.2899780273438,709.0,709.0,1339100000.0
2012-04-18,709.1900024414062,715.1300048828125,708.3099975585938,710.4400024414062,710.4400024414062,1442000000.0
2012-04-19,710.47998046875,710.6900024414062,705.8599853515625,708.97998046875,708.97998046875,1261800000.0
2012-04-20,709.02001953125,713.3099975585938,708.5399780273438,713.0599975585938,713.0599975585938,2048300000.0
2012-04-23,713.0900268554688,714.6599731445312,704.0800170898438,708.5499877929688,708.5499877929688,1713500000.0
2012-04-24,708.6099853515625,712.1599731445312,706.1799926757812,709.969970703125,709.969970703125,1054100000.0
2012-04-25,709.8800048828125,709.8800048828125,704.9299926757812,708.0,708.0,1108700000.0
2012-04-26,708.0499877929688,716.8400268554688,707.9600219726562,712.2000122070312,712.2000122070312,1153000000.0
2012-04-27,712.2899780273438,714.0999755859375,707.22998046875,708.3900146484375,708.3900146484375,1047100000.0
2012-04-30,708.4099731445312,711.3900146484375,703.3800048828125,711.3800048828125,711.3800048828125,1021600000.0
2012-05-01,711.469970703125,714.510009765625,708.8800048828125,714.4199829101562,714.4199829101562,923500000.0
2012-05-02,714.5399780273438,719.0399780273438,713.47998046875,718.510009765625,718.510009765625,1199400000.0
2012-05-03,718.3200073242188,718.9000244140625,713.9400024414062,717.780029296875,717.780029296875,1019000000.0
2012-05-04,717.8200073242188,720.77001953125,714.030029296875,716.219970703125,716.219970703125,1056300000.0
2012-05-07,716.1500244140625,716.1500244140625,700.0499877929688,706.72998046875,706.72998046875,1200200000.0
2012-05-08,706.7999877929688,711.0,705.77001953125,710.1199951171875,710.1199951171875,948500000.0
2012-05-09,709.8900146484375,709.8900146484375,697.4000244140625,699.3800048828125,699.3800048828125,1072600000.0
2012-05-10,699.27001953125,701.9600219726562,696.3099975585938,699.969970703125,699.969970703125,860200000.0
2012-05-11,699.9000244140625,699.9000244140625,693.4199829101562,696.5399780273438,696.5399780273438,849100000.0
2012-05-14,696.6500244140625,697.9199829101562,685.9199829101562,686.8599853515625,686.8599853515625,880800000.0
2012-05-15,680.6400146484375,692.3699951171875,677.9500122070312,686.3099975585938,686.3099975585938,1383400000.0
2012-05-16,676.489990234375,676.489990234375,664.9299926757812,675.030029296875,675.030029296875,1426400000.0
2012-05-21,669.2899780273438,669.489990234375,660.010009765625,665.02001953125,665.02001953125,1432200000.0
2012-05-22,671.4099731445312,680.1900024414062,670.9299926757812,679.1900024414062,679.1900024414062,1491200000.0
2012-05-23,674.219970703125,674.77001953125,666.0,673.8900146484375,673.8900146484375,1146600000.0
2012-05-24,672.9500122070312,675.8599853515625,669.3099975585938,674.0999755859375,674.0999755859375,1284900000.0
2012-05-25,669.8900146484375,670.3200073242188,655.3400268554688,657.8800048828125,657.8800048828125,1284500000.0
2012-05-28,651.3800048828125,663.8699951171875,646.5399780273438,660.6400146484375,660.6400146484375,860100000.0
2012-05-29,658.2999877929688,662.969970703125,655.260009765625,660.9199829101562,660.9199829101562,744000000.0
2012-05-30,659.1199951171875,665.489990234375,655.9600219726562,663.9600219726562,663.9600219726562,897900000.0
2012-05-31,654.0399780273438,654.8699951171875,641.9299926757812,645.6900024414062,645.6900024414062,2055500000.0
2012-06-01,642.52001953125,648.2100219726562,638.52001953125,641.4299926757812,641.4299926757812,1053500000.0
2012-06-04,623.6300048828125,629.4000244140625,612.2899780273438,615.719970703125,615.719970703125,1551000000.0
2012-06-05,626.5399780273438,632.219970703125,625.7899780273438,628.5499877929688,628.5499877929688,1315000000.0
2012-06-06,633.0499877929688,652.8699951171875,632.8499755859375,652.72998046875,652.72998046875,2169000000.0
2012-06-07,661.7899780273438,667.25,649.6500244140625,653.1199951171875,653.1199951171875,1885500000.0
2012-06-08,648.8499755859375,654.1099853515625,647.2100219726562,651.7899780273438,651.7899780273438,1065300000.0
2012-06-11,659.5800170898438,663.6300048828125,654.9299926757812,658.0800170898438,658.0800170898438,1348100000.0
2012-06-12,651.5900268554688,657.2899780273438,649.27001953125,656.7100219726562,656.7100219726562,1091600000.0
2012-06-13,659.3599853515625,661.97998046875,655.2999877929688,657.7000122070312,657.7000122070312,1178100000.0
2012-06-14,657.0,657.7999877929688,643.1099853515625,645.02001953125,645.02001953125,1621200000.0
2012-06-15,649.989990234375,654.1199951171875,642.6599731445312,650.25,650.25,3113100000.0
2012-06-18,660.969970703125,667.280029296875,656.3900146484375,657.7899780273438,657.7899780273438,1933700000.0
2012-06-19,657.52001953125,664.1199951171875,655.739990234375,662.4199829101562,662.4199829101562,1158300000.0
2012-06-20,664.1300048828125,675.6500244140625,663.8599853515625,675.2899780273438,675.2899780273438,2327800000.0
2012-06-21,675.2000122070312,675.510009765625,662.27001953125,667.530029296875,667.530029296875,2285100000.0
2012-06-22,657.719970703125,664.97998046875,654.739990234375,663.8499755859375,663.8499755859375,1552900000.0
2012-06-25,664.0900268554688,665.5399780273438,655.5399780273438,657.0999755859375,657.0999755859375,1140300000.0
2012-06-26,656.2899780273438,665.739990234375,655.5999755859375,662.8099975585938,662.8099975585938,1602100000.0
2012-06-27,664.719970703125,675.27001953125,664.3300170898438,672.5800170898438,672.5800170898438,1525900000.0
2012-06-28,675.4600219726562,676.9099731445312,661.97998046875,662.719970703125,662.719970703125,1298800000.0
2012-06-29,666.8300170898438,680.1599731445312,666.8300170898438,674.7899780273438,674.7899780273438,1304800000.0
2012-07-02,680.1900024414062,684.530029296875,677.9400024414062,683.1199951171875,683.1199951171875,1919900000.0
2012-07-03,686.8400268554688,696.510009765625,686.0999755859375,695.6599731445312,695.6599731445312,1916400000.0
2012-07-04,698.2100219726562,704.8900146484375,698.0499877929688,700.3300170898438,700.3300170898438,2358300000.0
2012-07-05,703.0,703.0700073242188,695.739990234375,697.5700073242188,697.5700073242188,1336300000.0
2012-07-06,697.5800170898438,698.7100219726562,690.6500244140625,694.5399780273438,694.5399780273438,939900000.0
2012-07-09,689.4500122070312,689.989990234375,678.5,680.5499877929688,680.5499877929688,870200000.0
2012-07-10,681.1199951171875,686.3800048828125,679.0999755859375,685.9000244140625,685.9000244140625,1030800000.0
2012-07-11,685.3099975585938,690.27001953125,684.4000244140625,689.0700073242188,689.0700073242188,839100000.0
2012-07-12,687.5399780273438,687.5900268554688,677.4099731445312,680.8599853515625,680.8599853515625,1047000000.0
2012-07-13,681.030029296875,688.8300170898438,680.8499755859375,687.1799926757812,687.1799926757812,778000000.0
2012-07-16,691.3300170898438,695.780029296875,690.77001953125,691.4600219726562,691.4600219726562,969400000.0
2012-07-17,695.7100219726562,699.4000244140625,694.1599731445312,697.280029296875,697.280029296875,799000000.0
2012-07-18,696.8300170898438,702.1799926757812,696.2000122070312,697.9099731445312,697.9099731445312,950300000.0
2012-07-19,700.8200073242188,702.6300048828125,695.5700073242188,700.1199951171875,700.1199951171875,1136900000.0
2012-07-20,700.1400146484375,702.219970703125,692.8200073242188,695.5999755859375,695.5999755859375,836500000.0
2012-07-23,686.3599853515625,687.77001953125,680.52001953125,682.4299926757812,682.4299926757812,883300000.0
2012-07-24,682.9400024414062,687.5800170898438,676.260009765625,678.0999755859375,678.0999755859375,1029200000.0
2012-07-25,674.5,680.8200073242188,672.3800048828125,678.8099975585938,678.8099975585938,819700000.0
2012-07-26,678.25,681.97998046875,674.5800170898438,680.6300048828125,680.6300048828125,825200000.0
2012-07-27,687.9600219726562,700.2899780273438,687.9600219726562,698.8599853515625,698.8599853515625,1216200000.0
2012-07-30,703.5700073242188,706.27001953125,698.4400024414062,702.2899780273438,702.2899780273438,1096900000.0
2012-07-31,704.8200073242188,714.989990234375,704.010009765625,712.77001953125,712.77001953125,1692200000.0
2012-08-01,709.5900268554688,711.0900268554688,704.1099853515625,710.489990234375,710.489990234375,1764800000.0
2012-08-02,710.0,714.7000122070312,700.5999755859375,702.0999755859375,702.0999755859375,1040300000.0
2012-08-03,697.9099731445312,704.5900268554688,695.5599975585938,703.760009765625,703.760009765625,877500000.0
2012-08-06,713.8800048828125,714.6699829101562,702.6099853515625,703.75,703.75,1058500000.0
2012-08-07,705.0399780273438,706.989990234375,698.1199951171875,699.2999877929688,699.2999877929688,2251200000.0
2012-08-08,699.7899780273438,702.9500122070312,698.260009765625,701.1599731445312,701.1599731445312,1633800000.0
2012-08-09,703.4299926757812,711.010009765625,702.8599853515625,709.97998046875,709.97998046875,1402100000.0
2012-08-10,710.5499877929688,716.02001953125,708.9099731445312,713.489990234375,713.489990234375,1570700000.0
2012-08-13,715.239990234375,716.469970703125,702.9400024414062,706.030029296875,706.030029296875,1129700000.0
2012-08-14,709.6799926757812,710.2000122070312,702.7999877929688,709.97998046875,709.97998046875,1194400000.0
2012-08-15,708.510009765625,715.5700073242188,706.260009765625,715.4199829101562,715.4199829101562,1614200000.0
2012-08-16,715.8099975585938,720.1400146484375,713.72998046875,718.5700073242188,718.5700073242188,2269700000.0
2012-08-23,716.6699829101562,723.8300170898438,712.780029296875,718.1199951171875,718.1199951171875,1800900000.0
2012-08-24,713.989990234375,717.219970703125,710.0999755859375,713.260009765625,713.260009765625,966100000.0
2012-08-27,713.260009765625,715.2899780273438,711.510009765625,713.2100219726562,713.2100219726562,443800000.0
2012-08-28,714.2999877929688,716.969970703125,708.0700073242188,711.9400024414062,711.9400024414062,1772800000.0
2012-08-29,709.97998046875,710.8300170898438,698.0399780273438,702.219970703125,702.219970703125,1919000000.0
2012-08-30,694.9500122070312,696.4400024414062,685.010009765625,688.75,688.75,1935800000.0
2012-08-31,683.52001953125,698.0599975585938,678.4500122070312,695.530029296875,695.530029296875,2043900000.0
2012-09-03,693.6400146484375,707.1900024414062,692.25,706.72998046875,706.72998046875,1208100000.0
2012-09-04,707.260009765625,709.0399780273438,703.4400024414062,704.3699951171875,704.3699951171875,2235200000.0
2012-09-05,699.9500122070312,705.8800048828125,696.1699829101562,697.780029296875,697.780029296875,2221800000.0
2012-09-06,699.8900146484375,704.5399780273438,699.27001953125,703.530029296875,703.530029296875,2277900000.0
2012-09-07,710.8400268554688,713.8499755859375,708.1099853515625,711.510009765625,711.510009765625,2015700000.0
2012-09-10,713.8400268554688,717.1500244140625,709.4400024414062,715.7000122070312,715.7000122070312,1407700000.0
2012-09-11,713.6199951171875,715.27001953125,709.9000244140625,714.47998046875,714.47998046875,1519300000.0
2012-09-12,717.280029296875,719.2899780273438,710.5700073242188,717.2100219726562,717.2100219726562,1346900000.0
2012-09-13,717.0599975585938,719.280029296875,714.0599975585938,715.8900146484375,715.8900146484375,2437100000.0
2012-09-14,724.75,736.8900146484375,724.5599975585938,732.530029296875,732.530029296875,3073900000.0
2012-09-17,734.760009765625,736.4299926757812,729.3800048828125,732.8699951171875,732.8699951171875,2157500000.0
2012-09-18,730.8499755859375,731.5700073242188,723.0,727.5700073242188,727.5700073242188,1423300000.0
2012-09-19,725.6199951171875,733.6199951171875,725.02001953125,731.0599975585938,731.0599975585938,1957700000.0
2012-09-20,728.010009765625,729.02001953125,722.9600219726562,725.4500122070312,725.4500122070312,2710600000.0
2012-09-21,727.6900024414062,730.469970703125,723.719970703125,730.3699951171875,730.3699951171875,1926600000.0
2012-09-24,725.1300048828125,729.3900146484375,718.5800170898438,720.4500122070312,720.4500122070312,2451700000.0
2012-09-25,722.2899780273438,727.0800170898438,718.510009765625,725.780029296875,725.780029296875,2071500000.0
2012-09-26,722.9199829101562,724.010009765625,711.8200073242188,716.989990234375,716.989990234375,1361400000.0
2012-09-27,718.27001953125,728.9400024414062,716.6799926757812,725.239990234375,725.239990234375,1658600000.0
2012-09-28,728.22998046875,732.1300048828125,726.7000122070312,731.77001953125,731.77001953125,1293300000.0
2012-10-01,728.5,728.5,722.2100219726562,726.0,726.0,1097200000.0
2012-10-02,728.3499755859375,732.780029296875,727.9400024414062,730.7100219726562,730.7100219726562,1586400000.0
2012-10-03,733.510009765625,733.510009765625,728.489990234375,730.6400146484375,730.6400146484375,1398300000.0
2012-10-04,731.77001953125,737.3499755859375,730.1799926757812,736.3699951171875,736.3699951171875,981500000.0
2012-10-05,739.5800170898438,748.0800170898438,739.489990234375,744.8400268554688,744.8400268554688,1340300000.0
2012-10-08,745.0599975585938,748.7100219726562,732.9600219726562,739.030029296875,739.030029296875,1283400000.0
2012-10-09,740.1799926757812,743.8800048828125,738.0900268554688,741.719970703125,741.719970703125,1015300000.0
2012-10-10,737.3699951171875,742.1799926757812,734.3200073242188,742.0900268554688,742.0900268554688,1125500000.0
2012-10-11,739.219970703125,741.7999877929688,737.1300048828125,741.7999877929688,741.7999877929688,1521200000.0
2012-10-12,744.239990234375,748.4199829101562,743.5900268554688,745.97998046875,745.97998046875,2018900000.0
2012-10-15,745.3200073242188,747.3400268554688,742.1799926757812,746.5999755859375,746.5999755859375,1317300000.0
2012-10-16,748.4099731445312,750.3300170898438,744.0499877929688,750.0800170898438,750.0800170898438,1364400000.0
2012-10-17,752.6400146484375,755.0900268554688,748.1799926757812,751.6599731445312,751.6599731445312,1763800000.0
2012-10-18,754.2899780273438,757.22998046875,751.9299926757812,755.6300048828125,755.6300048828125,1267000000.0
2012-10-19,756.3099975585938,756.6699829101562,748.7100219726562,750.2999877929688,750.2999877929688,1253800000.0
2012-10-22,745.510009765625,752.5800170898438,744.239990234375,752.2999877929688,752.2999877929688,1225800000.0
2012-10-23,752.75,754.510009765625,745.2100219726562,748.4600219726562,748.4600219726562,1198700000.0
2012-10-24,746.010009765625,751.4000244140625,744.5900268554688,748.8800048828125,748.8800048828125,1118700000.0
2012-10-25,749.4299926757812,751.719970703125,747.1099853515625,749.5999755859375,749.5999755859375,2118700000.0
2012-10-29,747.0999755859375,749.9500122070312,744.3800048828125,747.5399780273438,747.5399780273438,1777400000.0
2012-10-30,747.47998046875,755.0900268554688,747.0599975585938,754.239990234375,754.239990234375,2842500000.0
2012-10-31,752.5999755859375,753.8699951171875,745.3800048828125,751.1199951171875,751.1199951171875,2015800000.0
2012-11-01,746.4000244140625,748.010009765625,740.72998046875,747.6900024414062,747.6900024414062,2002000000.0
2012-11-02,748.6699829101562,749.9299926757812,745.2100219726562,748.1599731445312,748.1599731445312,1269800000.0
2012-11-05,745.3499755859375,746.2000122070312,737.77001953125,740.8900146484375,740.8900146484375,1021900000.0
2012-11-06,741.5700073242188,743.47998046875,738.6400146484375,742.6500244140625,742.6500244140625,1185800000.0
2012-11-07,744.3300170898438,751.0800170898438,743.4199829101562,751.010009765625,751.010009765625,1214700000.0
2012-11-08,741.4600219726562,746.6300048828125,738.7000122070312,746.6300048828125,746.6300048828125,1048100000.0
2012-11-09,741.9199829101562,746.969970703125,740.969970703125,746.969970703125,746.969970703125,951000000.0
2012-11-12,745.8099975585938,748.2100219726562,741.7100219726562,743.0599975585938,743.0599975585938,902400000.0
2012-11-13,743.5499877929688,746.6699829101562,742.7899780273438,744.6400146484375,744.6400146484375,1561100000.0
2012-11-14,746.3200073242188,751.3900146484375,742.2899780273438,748.280029296875,748.280029296875,1384900000.0
2012-11-19,745.9500122070312,746.5499877929688,736.0,739.6500244140625,739.6500244140625,1390700000.0
2012-11-20,743.5399780273438,747.0599975585938,734.9500122070312,739.7899780273438,739.7899780273438,1249800000.0
2012-11-21,740.27001953125,740.7000122070312,735.469970703125,739.8300170898438,739.8300170898438,1111600000.0
2012-11-22,737.5599975585938,745.47998046875,737.5599975585938,744.4400024414062,744.4400024414062,1026100000.0
2012-11-23,744.1699829101562,747.4400024414062,741.52001953125,746.4099731445312,746.4099731445312,790700000.0
2012-11-26,747.4299926757812,752.6099853515625,746.3300170898438,752.030029296875,752.030029296875,1479400000.0
2012-11-27,751.7899780273438,754.3099975585938,742.1400146484375,742.8099975585938,742.8099975585938,1970300000.0
2012-11-28,738.8099975585938,739.489990234375,728.6900024414062,735.8800048828125,735.8800048828125,1625000000.0
2012-11-29,739.4299926757812,740.02001953125,732.4299926757812,738.4500122070312,738.4500122070312,1218100000.0
2012-11-30,736.8400268554688,739.1799926757812,723.0399780273438,726.8099975585938,726.8099975585938,1825200000.0
2012-12-03,727.0800170898438,734.0900268554688,724.22998046875,733.6699829101562,733.6699829101562,1351600000.0
2012-12-04,728.4400024414062,729.0599975585938,720.9099731445312,725.1799926757812,725.1799926757812,1253600000.0
2012-12-05,723.47998046875,729.280029296875,721.8499755859375,727.6900024414062,727.6900024414062,1614600000.0
2012-12-06,730.0399780273438,732.3699951171875,726.780029296875,728.0800170898438,728.0800170898438,1561900000.0
2012-12-07,726.4400024414062,729.1300048828125,723.1699829101562,727.4099731445312,727.4099731445312,1399600000.0
2012-12-10,728.6099853515625,734.9600219726562,727.0499877929688,731.6599731445312,731.6599731445312,1310900000.0
2012-12-11,731.2899780273438,737.72998046875,730.3900146484375,736.5499877929688,736.5499877929688,1421600000.0
2012-12-12,737.3900146484375,743.3099975585938,735.3400268554688,742.6900024414062,742.6900024414062,2073900000.0
2012-12-13,741.0599975585938,742.2100219726562,734.4500122070312,738.7000122070312,738.7000122070312,2396400000.0
2012-12-14,738.75,738.9099731445312,730.3499755859375,735.8800048828125,735.8800048828125,958400000.0
2012-12-17,735.010009765625,738.9400024414062,732.27001953125,737.5599975585938,737.5599975585938,1171500000.0
2012-12-18,738.6400146484375,740.3800048828125,729.5999755859375,735.75,735.75,1144800000.0
2012-12-19,737.010009765625,737.4500122070312,727.0999755859375,731.75,731.75,1396200000.0
2012-12-20,729.6300048828125,729.780029296875,719.6400146484375,726.3599853515625,726.3599853515625,1426600000.0
2012-12-21,725.8800048828125,731.6599731445312,723.1099853515625,725.9199829101562,725.9199829101562,1253000000.0
2012-12-26,726.3400268554688,729.6199951171875,724.1099853515625,729.5999755859375,729.5999755859375,787600000.0
2012-12-27,729.8300170898438,732.2999877929688,727.75,730.010009765625,730.010009765625,837400000.0
2012-12-28,734.3800048828125,738.6799926757812,731.5599975585938,735.0399780273438,735.0399780273438,1209500000.0
2013-01-02,736.5499877929688,746.22998046875,735.2000122070312,742.7899780273438,742.7899780273438,1429800000.0
2013-01-03,745.3400268554688,755.0599975585938,745.3400268554688,753.1300048828125,753.1300048828125,2050900000.0
2013-01-04,755.0999755859375,756.1199951171875,750.1900024414062,753.8800048828125,753.8800048828125,1633500000.0
2013-01-07,753.2899780273438,758.4000244140625,750.3099975585938,750.6599731445312,750.6599731445312,1721900000.0
2013-01-08,751.27001953125,755.510009765625,748.8499755859375,752.219970703125,752.219970703125,2364800000.0
2013-01-09,753.9600219726562,755.2100219726562,742.1400146484375,744.6099853515625,744.6099853515625,2073500000.0
2013-01-10,746.0999755859375,747.3400268554688,730.719970703125,733.9099731445312,733.9099731445312,1501700000.0
2013-01-11,735.9299926757812,740.6500244140625,731.8800048828125,731.8800048828125,731.8800048828125,1606300000.0
2013-01-14,736.0399780273438,749.4500122070312,733.8099975585938,749.4500122070312,749.4500122070312,2470100000.0
2013-01-15,750.9600219726562,754.489990234375,747.4500122070312,754.489990234375,754.489990234375,1284000000.0
2013-01-16,753.4000244140625,756.989990234375,751.1599731445312,756.989990234375,756.989990234375,2117800000.0
2013-01-17,756.0,758.6500244140625,750.75,752.2999877929688,752.2999877929688,926600000.0
2013-01-18,754.5800170898438,766.9199829101562,753.3499755859375,766.9199829101562,766.9199829101562,1574900000.0
2013-01-21,766.4000244140625,768.0399780273438,758.0499877929688,760.0,760.0,1119400000.0
2013-01-22,756.6799926757812,759.530029296875,751.3200073242188,755.260009765625,755.260009765625,1215300000.0
2013-01-23,757.489990234375,760.75,748.8400268554688,755.219970703125,755.219970703125,1142200000.0
2013-01-25,757.1799926757812,759.6400146484375,752.9099731445312,758.469970703125,758.469970703125,1759000000.0
2013-01-28,758.4199829101562,759.3900146484375,747.9099731445312,754.7000122070312,754.7000122070312,909900000.0
2013-01-29,758.4199829101562,760.010009765625,755.4600219726562,757.6500244140625,757.6500244140625,1408300000.0
2013-01-30,759.1699829101562,761.7999877929688,756.3800048828125,761.1400146484375,761.1400146484375,1406400000.0
2013-01-31,760.3900146484375,762.5,756.1300048828125,761.260009765625,761.260009765625,1488300000.0
2013-02-01,762.47998046875,775.0599975585938,762.030029296875,766.1799926757812,766.1799926757812,1448200000.0
2013-02-04,770.27001953125,773.739990234375,763.5900268554688,768.2100219726562,768.2100219726562,1156000000.0
2013-02-05,763.8400268554688,768.739990234375,762.1500244140625,766.8499755859375,766.8499755859375,1368300000.0
2013-02-06,770.47998046875,772.0599975585938,767.02001953125,769.8499755859375,769.8499755859375,1439000000.0
2013-02-07,770.3900146484375,773.1099853515625,768.3699951171875,770.3900146484375,770.3900146484375,962900000.0
2013-02-08,773.780029296875,776.0399780273438,768.260009765625,768.8499755859375,768.8499755859375,1010300000.0
2013-02-11,772.2100219726562,773.5999755859375,769.8099975585938,771.3300170898438,771.3300170898438,772500000.0
2013-02-12,771.8900146484375,781.2000122070312,771.25,780.530029296875,780.530029296875,1107200000.0
2013-02-13,781.6799926757812,788.1900024414062,780.6500244140625,784.9099731445312,784.9099731445312,1756000000.0
2013-02-14,786.8599853515625,788.9299926757812,783.780029296875,786.2999877929688,786.2999877929688,3644300000.0
2013-02-15,786.2899780273438,791.8800048828125,785.8699951171875,789.8200073242188,789.8200073242188,2758000000.0
2013-02-18,790.1599731445312,793.1500244140625,787.8400268554688,789.2100219726562,789.2100219726562,2047000000.0
2013-02-19,788.8200073242188,790.2999877929688,782.6900024414062,786.6699829101562,786.6699829101562,6534800000.0
2013-02-20,789.27001953125,791.0700073242188,785.989990234375,791.0,791.0,3526800000.0
2013-02-21,787.5700073242188,794.9199829101562,787.0800170898438,790.7100219726562,790.7100219726562,2618400000.0
2013-02-22,790.02001953125,794.2899780273438,788.8699951171875,794.2899780273438,794.2899780273438,3028100000.0
2013-02-25,796.9199829101562,805.6500244140625,794.780029296875,805.6500244140625,805.6500244140625,2572900000.0
2013-02-26,802.8099975585938,802.8800048828125,793.97998046875,798.760009765625,798.760009765625,1813800000.0
2013-02-27,801.6699829101562,810.0499877929688,800.9600219726562,808.530029296875,808.530029296875,2552300000.0
2013-02-28,814.280029296875,824.9099731445312,811.4500122070312,824.739990234375,824.739990234375,2212600000.0
2013-03-01,825.4199829101562,829.780029296875,821.0599975585938,827.969970703125,827.969970703125,2318700000.0
2013-03-04,828.1400146484375,831.3699951171875,813.7899780273438,818.1500244140625,818.1500244140625,1952600000.0
2013-03-05,819.0399780273438,821.6400146484375,814.1799926757812,814.9199829101562,814.9199829101562,2273100000.0
2013-03-06,819.47998046875,831.7100219726562,819.0700073242188,829.4000244140625,829.4000244140625,3397700000.0
2013-03-07,829.0399780273438,833.0599975585938,826.2899780273438,832.3200073242188,832.3200073242188,2250200000.0
2013-03-08,833.75,843.9400024414062,833.5,837.280029296875,837.280029296875,1975100000.0
2013-03-11,837.6599731445312,839.22998046875,829.97998046875,831.7100219726562,831.7100219726562,1394400000.0
2013-03-13,830.8200073242188,834.530029296875,823.3200073242188,827.75,827.75,1976000000.0
2013-03-14,826.4600219726562,826.469970703125,813.280029296875,816.5900268554688,816.5900268554688,2078400000.0
2013-03-15,820.9000244140625,830.8400268554688,820.9000244140625,821.75,821.75,2561600000.0
2013-03-18,819.9600219726562,823.2000122070312,815.6199951171875,820.219970703125,820.219970703125,1647700000.0
2013-03-19,823.4199829101562,827.75,822.280029296875,822.280029296875,822.280029296875,1925700000.0
2013-03-20,825.4500122070312,826.6799926757812,818.6099853515625,823.530029296875,823.530029296875,2196100000.0
2013-03-21,824.0900268554688,827.760009765625,812.5700073242188,816.1300048828125,816.1300048828125,2010900000.0
2013-03-22,815.260009765625,817.8900146484375,798.8599853515625,798.8599853515625,798.8599853515625,2285500000.0
2013-03-25,806.77001953125,812.239990234375,804.6099853515625,810.030029296875,810.030029296875,1591700000.0
2013-03-26,810.8599853515625,823.52001953125,809.52001953125,818.8400268554688,818.8400268554688,1761900000.0
2013-03-27,821.8400268554688,834.4099731445312,821.6900024414062,834.4099731445312,834.4099731445312,2151600000.0
2013-03-28,832.7100219726562,836.8699951171875,828.489990234375,836.8699951171875,836.8699951171875,1500600000.0
2013-04-01,833.4000244140625,838.0800170898438,831.6699829101562,833.52001953125,833.52001953125,2036200000.0
2013-04-02,835.3499755859375,839.2999877929688,834.0800170898438,837.02001953125,837.02001953125,4049200000.0
2013-04-03,840.8099975585938,843.489990234375,834.47998046875,843.489990234375,843.489990234375,3801800000.0
2013-04-04,840.760009765625,841.0599975585938,830.1300048828125,830.1300048828125,830.1300048828125,2223400000.0
2013-04-05,832.5399780273438,835.8300170898438,827.1300048828125,830.6599731445312,830.6599731445312,1947000000.0
2013-04-08,830.239990234375,832.469970703125,819.7899780273438,825.4600219726562,825.4600219726562,1608200000.0
2013-04-09,828.5700073242188,832.4199829101562,823.1500244140625,827.22998046875,827.22998046875,1438700000.0
2013-04-10,829.5999755859375,829.75,819.9299926757812,822.8699951171875,822.8699951171875,1402100000.0
2013-04-11,825.2999877929688,832.1699829101562,823.9400024414062,832.1699829101562,832.1699829101562,1308700000.0
2013-04-12,832.5700073242188,836.6400146484375,831.27001953125,834.1199951171875,834.1199951171875,1454700000.0
2013-04-15,830.2999877929688,831.0399780273438,823.9400024414062,825.5999755859375,825.5999755859375,994100000.0
2013-04-16,822.280029296875,838.4199829101562,818.97998046875,838.4199829101562,838.4199829101562,1471400000.0
2013-04-17,841.260009765625,849.4099731445312,840.489990234375,847.8900146484375,847.8900146484375,1516300000.0
2013-04-18,843.739990234375,849.7899780273438,842.5700073242188,849.5499877929688,849.5499877929688,1941200000.0
2013-04-19,847.5499877929688,852.030029296875,844.1099853515625,846.9500122070312,846.9500122070312,2023900000.0
2013-04-22,848.3699951171875,852.8499755859375,842.1900024414062,847.3699951171875,847.3699951171875,1443700000.0
2013-04-23,847.510009765625,847.75,841.739990234375,842.97998046875,842.97998046875,1440500000.0
2013-04-24,847.7100219726562,850.6599731445312,844.9299926757812,850.6599731445312,850.6599731445312,1403200000.0
2013-04-25,848.3800048828125,850.9299926757812,840.9299926757812,847.8200073242188,847.8200073242188,2598500000.0
2013-04-26,847.219970703125,848.77001953125,841.9299926757812,841.9299926757812,841.9299926757812,1850100000.0
2013-04-29,843.8900146484375,848.4400024414062,842.6199951171875,848.4400024414062,848.4400024414062,1523600000.0
2013-04-30,848.6500244140625,857.1199951171875,844.4500122070312,857.1199951171875,857.1199951171875,1748100000.0
2013-05-01,853.6400146484375,861.02001953125,851.6500244140625,860.0399780273438,860.0399780273438,2119900000.0
2013-05-02,856.760009765625,860.4400024414062,846.6199951171875,847.2899780273438,847.2899780273438,1866700000.0
2013-05-03,846.719970703125,848.4600219726562,829.4500122070312,833.6099853515625,833.6099853515625,1702500000.0
2013-05-06,835.6300048828125,847.6599731445312,835.6300048828125,845.9400024414062,845.9400024414062,1249000000.0
2013-05-07,845.8599853515625,854.219970703125,844.3900146484375,853.8400268554688,853.8400268554688,1637600000.0
2013-05-08,853.9600219726562,861.6699829101562,853.219970703125,859.3699951171875,859.3699951171875,2007600000.0
2013-05-10,859.780029296875,864.6099853515625,856.3200073242188,861.469970703125,861.469970703125,1435400000.0
2013-05-13,860.4600219726562,860.530029296875,846.0700073242188,851.0800170898438,851.0800170898438,1216100000.0
2013-05-14,849.7899780273438,856.8699951171875,847.9299926757812,856.8699951171875,856.8699951171875,1325300000.0
2013-05-15,857.7999877929688,861.0599975585938,854.8300170898438,856.8900146484375,856.8900146484375,1330200000.0
2013-05-16,857.3099975585938,861.8599853515625,855.530029296875,856.0700073242188,856.0700073242188,1685600000.0
2013-05-17,855.780029296875,874.72998046875,855.1500244140625,870.030029296875,870.030029296875,1459300000.0
2013-05-20,874.8599853515625,890.9099731445312,874.8599853515625,884.1300048828125,884.1300048828125,2481800000.0
2013-05-21,886.7999877929688,892.47998046875,873.219970703125,878.989990234375,878.989990234375,2556500000.0
2013-05-22,878.9299926757812,886.7000122070312,877.0,880.1799926757812,880.1799926757812,2310500000.0
2013-05-23,879.010009765625,880.030029296875,859.25,864.8699951171875,864.8699951171875,2607100000.0
2013-05-24,867.4600219726562,874.0499877929688,866.4400024414062,869.6400146484375,869.6400146484375,1393900000.0
2013-05-27,867.1500244140625,868.3200073242188,851.780029296875,852.8599853515625,852.8599853515625,1494000000.0
2013-05-28,849.6199951171875,874.4500122070312,849.6199951171875,871.5700073242188,871.5700073242188,2747600000.0
2013-05-29,874.8900146484375,882.1699829101562,866.280029296875,876.1900024414062,876.1900024414062,2080500000.0
2013-05-30,870.6500244140625,870.6500244140625,854.8800048828125,857.760009765625,857.760009765625,1721000000.0
2013-05-31,859.1699829101562,861.1099853515625,839.469970703125,839.469970703125,839.469970703125,3590700000.0
2013-06-03,835.6699829101562,836.7899780273438,821.989990234375,823.7100219726562,823.7100219726562,2321600000.0
2013-06-04,823.8699951171875,836.72998046875,821.27001953125,836.72998046875,836.72998046875,1667600000.0
2013-06-05,831.969970703125,831.989990234375,822.6400146484375,831.0900268554688,831.0900268554688,1232700000.0
2013-06-07,826.8300170898438,827.6500244140625,801.3400268554688,801.3400268554688,801.3400268554688,1564700000.0
2013-06-10,808.6799926757812,811.530029296875,781.4400024414062,785.9199829101562,785.9199829101562,1566400000.0
2013-06-11,785.1900024414062,786.9299926757812,750.3900146484375,757.280029296875,757.280029296875,1949800000.0
2013-06-12,749.3200073242188,777.5399780273438,738.1900024414062,777.530029296875,777.530029296875,2407200000.0
2013-06-13,762.4000244140625,773.6599731445312,750.8400268554688,759.5,759.5,1704300000.0
2013-06-14,769.6199951171875,794.4199829101562,769.6199951171875,790.3400268554688,790.3400268554688,1626800000.0
2013-06-17,789.0399780273438,799.8900146484375,788.0599975585938,792.7100219726562,792.7100219726562,1191300000.0
2013-06-18,797.8599853515625,810.27001953125,797.8400268554688,803.8800048828125,803.8800048828125,1588700000.0
2013-06-19,805.77001953125,811.5999755859375,795.2899780273438,795.8900146484375,795.8900146484375,1211100000.0
2013-06-20,779.8300170898438,779.8300170898438,759.4600219726562,760.5999755859375,760.5999755859375,1450800000.0
2013-06-21,740.4500122070312,749.3800048828125,731.5700073242188,736.260009765625,736.260009765625,1984400000.0
2013-06-24,738.510009765625,748.0700073242188,724.25,724.25,724.25,1179300000.0
2013-06-25,732.7999877929688,738.6699829101562,716.0800170898438,719.5800170898438,719.5800170898438,1344200000.0
2013-06-26,734.739990234375,763.9400024414062,730.4500122070312,755.4600219726562,755.4600219726562,1533500000.0
2013-06-27,769.75,785.0,769.75,773.3900146484375,773.3900146484375,1411300000.0
2013-06-28,785.27001953125,804.0,785.0399780273438,804.0,804.0,1711300000.0
2013-07-01,788.239990234375,803.9000244140625,786.0499877929688,794.7000122070312,794.7000122070312,774500000.0
2013-07-02,801.989990234375,802.469970703125,782.8900146484375,784.1300048828125,784.1300048828125,817800000.0
2013-07-03,780.2999877929688,781.27001953125,755.3099975585938,755.3099975585938,755.3099975585938,1038000000.0
2013-07-04,760.47998046875,770.0499877929688,758.260009765625,758.3300170898438,758.3300170898438,871800000.0
2013-07-05,769.030029296875,772.7000122070312,760.52001953125,764.280029296875,764.280029296875,772100000.0
2013-07-08,758.1400146484375,758.4600219726562,731.22998046875,731.22998046875,731.22998046875,1018700000.0
2013-07-09,738.6799926757812,743.7999877929688,728.2100219726562,728.2100219726562,728.2100219726562,1046200000.0
2013-07-10,730.8599853515625,748.6300048828125,730.530029296875,745.010009765625,745.010009765625,1314200000.0
2013-07-11,751.52001953125,775.4099731445312,751.52001953125,771.4500122070312,771.4500122070312,1807600000.0
2013-07-12,774.0700073242188,786.52001953125,768.8200073242188,777.6599731445312,777.6599731445312,1388900000.0
2013-07-15,779.3699951171875,779.5,765.1400146484375,777.9000244140625,777.9000244140625,1082000000.0
2013-07-16,776.989990234375,782.9400024414062,773.5599975585938,778.5399780273438,778.5399780273438,1280000000.0
2013-07-17,780.5999755859375,784.97998046875,775.989990234375,784.719970703125,784.719970703125,1788800000.0
2013-07-18,783.0,792.1400146484375,782.3900146484375,792.1400146484375,792.1400146484375,1323000000.0
2013-07-19,789.4299926757812,795.489990234375,787.3699951171875,791.9099731445312,791.9099731445312,1005000000.0
2013-07-22,793.6699829101562,794.0900268554688,778.7100219726562,778.7100219726562,778.7100219726562,748800000.0
2013-07-23,783.25,798.9099731445312,782.9199829101562,798.9099731445312,798.9099731445312,1264100000.0
2013-07-24,797.1799926757812,801.239990234375,779.8099975585938,789.3499755859375,789.3499755859375,992300000.0
2013-07-25,789.9099731445312,790.530029296875,778.6400146484375,779.0800170898438,779.0800170898438,897200000.0
2013-07-26,780.510009765625,784.989990234375,774.4400024414062,777.1599731445312,777.1599731445312,735100000.0
2013-07-29,774.6599731445312,774.6699829101562,761.9099731445312,762.2899780273438,762.2899780273438,817100000.0
2013-07-30,767.5599975585938,776.75,766.0499877929688,772.25,772.25,731500000.0
2013-07-31,776.6300048828125,778.719970703125,763.47998046875,771.9000244140625,771.9000244140625,1017200000.0
2013-08-01,774.0900268554688,776.0700073242188,767.2000122070312,774.1500244140625,774.1500244140625,855600000.0
2013-08-02,779.469970703125,781.8800048828125,771.0700073242188,774.9400024414062,774.9400024414062,747200000.0
2013-08-12,772.0399780273438,772.6199951171875,759.75,763.9500122070312,763.9500122070312,945300000.0
2013-08-13,763.7999877929688,776.469970703125,763.7999877929688,776.469970703125,776.469970703125,1188900000.0
2013-08-14,778.0599975585938,786.2899780273438,774.4099731445312,786.2899780273438,786.2899780273438,1098600000.0
2013-08-15,782.02001953125,783.1599731445312,778.0700073242188,781.3300170898438,781.3300170898438,808900000.0
2013-08-16,771.7000122070312,772.260009765625,758.8599853515625,758.8599853515625,758.8599853515625,1083800000.0
2013-08-19,750.1199951171875,750.5,708.0900268554688,708.0900268554688,708.0900268554688,1389100000.0
2013-08-20,694.3699951171875,697.6400146484375,663.4199829101562,687.1699829101562,687.1699829101562,2154600000.0
2013-08-21,689.52001953125,707.5399780273438,682.3400268554688,696.1500244140625,696.1500244140625,1132800000.0
2013-08-22,683.1799926757812,692.5700073242188,676.75,689.5,689.5,1641500000.0
2013-08-23,695.780029296875,704.0999755859375,685.6900024414062,689.260009765625,689.260009765625,1258700000.0
2013-08-26,691.02001953125,694.4600219726562,677.8900146484375,677.8900146484375,677.8900146484375,941600000.0
2013-08-27,672.469970703125,672.6599731445312,650.52001953125,651.8699951171875,651.8699951171875,1301700000.0
2013-08-28,635.25,668.4199829101562,625.47998046875,664.97998046875,664.97998046875,2079900000.0
2013-08-29,668.7999877929688,680.5700073242188,664.219970703125,680.010009765625,680.010009765625,1886700000.0
2013-08-30,678.9099731445312,701.0700073242188,677.27001953125,701.0700073242188,701.0700073242188,1619900000.0
2013-09-02,701.47998046875,703.3300170898438,672.4500122070312,678.8200073242188,678.8200073242188,1153400000.0
2013-09-03,681.719970703125,693.3800048828125,681.3800048828125,691.3900146484375,691.3900146484375,1205300000.0
2013-09-04,686.239990234375,686.72998046875,672.1900024414062,673.6099853515625,673.6099853515625,1281300000.0
2013-09-05,678.8699951171875,684.530029296875,662.5599975585938,669.5800170898438,669.5800170898438,1391900000.0
2013-09-06,671.510009765625,676.0599975585938,662.719970703125,676.0599975585938,676.0599975585938,1116100000.0
2013-09-09,684.5999755859375,700.8499755859375,681.6199951171875,700.8499755859375,700.8499755859375,1520400000.0
2013-09-10,709.72998046875,739.0599975585938,709.72998046875,739.0599975585938,739.0599975585938,2905700000.0
2013-09-11,743.8800048828125,749.0800170898438,721.510009765625,736.1900024414062,736.1900024414062,1578000000.0
2013-09-12,731.5700073242188,739.1500244140625,726.6900024414062,734.5800170898438,734.5800170898438,1336700000.0
2013-09-13,730.0399780273438,737.9000244140625,725.6699829101562,736.7100219726562,736.7100219726562,1080000000.0
2013-09-16,743.8200073242188,766.780029296875,743.77001953125,766.780029296875,766.780029296875,1739100000.0
2013-09-17,765.760009765625,769.5700073242188,756.8900146484375,765.6199951171875,765.6199951171875,1635900000.0
2013-09-18,761.6300048828125,762.3300170898438,749.0999755859375,752.2000122070312,752.2000122070312,1243300000.0
2013-09-19,781.1099853515625,827.5399780273438,781.1099853515625,793.7899780273438,793.7899780273438,3480800000.0
2013-09-20,789.9099731445312,793.0999755859375,773.9299926757812,773.9299926757812,773.9299926757812,1415100000.0
2013-09-23,759.3900146484375,769.989990234375,757.9099731445312,769.989990234375,769.989990234375,977300000.0
2013-09-24,766.3400268554688,772.4099731445312,745.5399780273438,749.2000122070312,749.2000122070312,1326900000.0
2013-09-25,731.2999877929688,744.8599853515625,725.1199951171875,737.0399780273438,737.0399780273438,1157300000.0
2013-09-26,736.0599975585938,751.3099975585938,734.219970703125,735.5,735.5,1270400000.0
2013-09-27,743.3800048828125,746.2899780273438,737.8200073242188,738.969970703125,738.969970703125,796500000.0
2013-09-30,729.219970703125,734.719970703125,712.9000244140625,712.9000244140625,712.9000244140625,1166900000.0
2013-10-01,712.5900268554688,730.0399780273438,712.5900268554688,722.2000122070312,722.2000122070312,961400000.0
2013-10-02,728.8699951171875,740.0,728.6400146484375,732.9500122070312,732.9500122070312,914000000.0
2013-10-03,735.22998046875,740.2899780273438,734.3400268554688,738.489990234375,738.489990234375,641200000.0
2013-10-04,735.969970703125,737.1300048828125,728.6199951171875,732.9099731445312,732.9099731445312,689100000.0
2013-10-07,733.719970703125,737.010009765625,727.9099731445312,731.3900146484375,731.3900146484375,791600000.0
2013-10-08,727.3200073242188,745.7100219726562,727.260009765625,743.25,743.25,1131300000.0
2013-10-09,740.219970703125,751.8599853515625,737.510009765625,748.7100219726562,748.7100219726562,1176300000.0
2013-10-10,754.7899780273438,758.5900268554688,752.469970703125,755.2000122070312,755.2000122070312,1208500000.0
2013-10-11,764.7000122070312,767.5599975585938,758.0999755859375,763.3099975585938,763.3099975585938,1173500000.0
2013-10-16,765.3300170898438,766.3400268554688,754.6500244140625,757.280029296875,757.280029296875,837300000.0
2013-10-17,765.6799926757812,769.969970703125,757.25,761.9199829101562,761.9199829101562,1037600000.0
2013-10-18,761.97998046875,767.7100219726562,756.9500122070312,767.7100219726562,767.7100219726562,1126400000.0
2013-10-21,770.530029296875,775.3599853515625,767.9500122070312,773.75,773.75,1182000000.0
2013-10-22,766.8699951171875,769.0599975585938,755.510009765625,758.4299926757812,758.4299926757812,905700000.0
2013-10-23,762.8699951171875,779.9500122070312,762.8699951171875,764.1199951171875,764.1199951171875,1491200000.0
2013-10-24,761.8400268554688,774.7999877929688,760.8800048828125,774.6699829101562,774.6699829101562,1580700000.0
2013-10-25,770.7100219726562,776.8099975585938,767.97998046875,771.77001953125,771.77001953125,1342500000.0
2013-10-28,775.1300048828125,778.0,769.22998046875,772.8200073242188,772.8200073242188,1360100000.0
2013-10-29,770.4099731445312,773.0700073242188,762.0599975585938,766.0900268554688,766.0900268554688,1088400000.0
2013-10-30,766.3300170898438,769.3300170898438,761.0700073242188,769.0800170898438,769.0800170898438,1278800000.0
2013-10-31,758.5900268554688,762.4199829101562,750.1599731445312,754.8099975585938,754.8099975585938,1324700000.0
2013-11-01,745.3900146484375,757.1900024414062,739.280029296875,739.280029296875,739.280029296875,1388200000.0
2013-11-04,737.739990234375,742.4500122070312,733.3499755859375,738.239990234375,738.239990234375,855900000.0
2013-11-06,739.6500244140625,744.1500244140625,736.1900024414062,744.1500244140625,744.1500244140625,1073200000.0
2013-11-07,745.3400268554688,754.47998046875,744.1099853515625,752.25,752.25,1302400000.0
2013-11-08,745.739990234375,752.8300170898438,742.0399780273438,749.5800170898438,749.5800170898438,1308900000.0
2013-11-11,748.8599853515625,750.9400024414062,740.6699829101562,743.1500244140625,743.1500244140625,1181400000.0
2013-11-12,745.0800170898438,746.25,729.3400268554688,731.1599731445312,731.1599731445312,1196900000.0
2013-11-13,725.5,725.5,712.280029296875,714.7999877929688,714.7999877929688,1206700000.0
2013-11-14,720.4199829101562,732.8800048828125,720.4199829101562,728.9000244140625,728.9000244140625,1275900000.0
2013-11-15,734.4000244140625,738.1900024414062,719.5499877929688,722.0700073242188,722.0700073242188,910400000.0
2013-11-18,728.6599731445312,737.1199951171875,728.4500122070312,736.719970703125,736.719970703125,918500000.0
2013-11-19,736.1199951171875,740.2999877929688,730.8800048828125,738.010009765625,738.010009765625,1038900000.0
2013-11-20,740.5800170898438,740.5800170898438,722.9400024414062,727.0900268554688,727.0900268554688,998800000.0
2013-11-21,721.219970703125,724.02001953125,716.25,722.010009765625,722.010009765625,806900000.0
2013-11-22,728.739990234375,729.989990234375,718.2000122070312,720.8900146484375,720.8900146484375,821300000.0
2013-11-25,723.8099975585938,727.3300170898438,720.3400268554688,723.5999755859375,723.5999755859375,762300000.0
2013-11-26,722.25,723.0,700.2100219726562,700.2100219726562,700.2100219726562,2392900000.0
2013-11-27,706.3599853515625,709.1300048828125,698.5599975585938,704.5,704.5,1101200000.0
2013-11-28,707.739990234375,709.8099975585938,695.989990234375,702.3800048828125,702.3800048828125,866600000.0
2013-11-29,698.8900146484375,706.3400268554688,698.2000122070312,704.8900146484375,704.8900146484375,819400000.0
2013-12-02,708.1199951171875,721.8300170898438,707.1500244140625,719.75,719.75,1451000000.0
2013-12-03,718.8200073242188,719.22998046875,708.7000122070312,714.0800170898438,714.0800170898438,915200000.0
2013-12-04,708.27001953125,710.3300170898438,703.780029296875,703.780029296875,703.780029296875,982200000.0
2013-12-05,702.9299926757812,704.0399780273438,692.0999755859375,698.9500122070312,698.9500122070312,1009500000.0
2013-12-06,695.2000122070312,695.6199951171875,687.3300170898438,691.030029296875,691.030029296875,1077700000.0
2013-12-09,698.5499877929688,703.6900024414062,693.760009765625,699.8200073242188,699.8200073242188,1005200000.0
2013-12-10,702.4099731445312,714.8499755859375,700.969970703125,713.77001953125,713.77001953125,1279800000.0
2013-12-11,713.3300170898438,715.52001953125,705.9299926757812,714.030029296875,714.030029296875,1007400000.0
2013-12-12,705.6099853515625,708.7000122070312,700.239990234375,700.239990234375,700.239990234375,988300000.0
2013-12-13,700.6099853515625,700.9000244140625,689.989990234375,691.510009765625,691.510009765625,869500000.0
2013-12-16,687.1300048828125,687.7999877929688,678.0999755859375,680.97998046875,680.97998046875,1187400000.0
2013-12-17,686.6099853515625,697.25,686.47998046875,693.6500244140625,693.6500244140625,1277800000.0
2013-12-18,695.9600219726562,700.5700073242188,691.4299926757812,697.02001953125,697.02001953125,1009700000.0
2013-12-19,705.1900024414062,710.6500244140625,700.2100219726562,705.4400024414062,705.4400024414062,934600000.0
2013-12-20,704.6199951171875,705.0399780273438,694.8300170898438,698.219970703125,698.219970703125,872600000.0
2013-12-23,699.7999877929688,700.9400024414062,689.5900268554688,697.0700073242188,697.0700073242188,604100000.0
2013-12-24,698.8300170898438,702.25,694.4000244140625,701.2000122070312,701.2000122070312,428800000.0
2013-12-27,702.969970703125,708.6099853515625,701.47998046875,701.47998046875,701.47998046875,542300000.0
2013-12-30,708.5399780273438,711.8200073242188,705.1199951171875,711.1400146484375,711.1400146484375,678200000.0
2014-01-02,716.3699951171875,723.6300048828125,714.8599853515625,723.52001953125,723.52001953125,630800000.0
2014-01-03,715.9099731445312,716.5399780273438,706.6199951171875,709.3499755859375,709.3499755859375,728400000.0
2014-01-06,709.8400268554688,710.760009765625,695.75,699.5599975585938,699.5599975585938,651500000.0
2014-01-07,700.4600219726562,701.7899780273438,694.469970703125,694.469970703125,694.469970703125,810700000.0
2014-01-08,696.469970703125,700.5599975585938,690.6099853515625,698.97998046875,698.97998046875,895600000.0
2014-01-09,698.8200073242188,702.75,696.2899780273438,698.6500244140625,698.6500244140625,961900000.0
2014-01-10,697.47998046875,715.7999877929688,696.1900024414062,711.4299926757812,711.4299926757812,1083700000.0
2014-01-13,721.530029296875,742.6799926757812,720.989990234375,741.739990234375,741.739990234375,2252400000.0
2014-01-15,744.72998046875,757.9199829101562,743.6199951171875,752.4600219726562,752.4600219726562,2146500000.0
2014-01-16,756.0599975585938,756.5499877929688,746.219970703125,746.3900146484375,746.3900146484375,1366000000.0
2014-01-17,745.3200073242188,749.8300170898438,740.8499755859375,745.3400268554688,745.3400268554688,1026400000.0
2014-01-20,744.260009765625,750.1199951171875,743.7899780273438,748.4600219726562,748.4600219726562,885600000.0
2014-01-21,751.239990234375,753.0900268554688,748.9500122070312,751.3300170898438,751.3300170898438,1220300000.0
2014-01-22,749.4600219726562,757.3699951171875,747.4299926757812,757.3699951171875,757.3699951171875,1340200000.0
2014-01-23,762.010009765625,765.02001953125,758.6400146484375,760.6300048828125,760.6300048828125,1290600000.0
2014-01-24,756.3400268554688,756.6599731445312,747.0399780273438,747.0399780273438,747.0399780273438,928400000.0
2014-01-27,726.52001953125,727.2000122070312,713.0800170898438,722.4000244140625,722.4000244140625,1043400000.0
2014-01-28,719.530029296875,730.3800048828125,715.510009765625,727.25,727.25,974300000.0
2014-01-29,730.9299926757812,746.989990234375,730.9299926757812,742.4600219726562,742.4600219726562,1145900000.0
2014-01-30,729.9099731445312,741.760009765625,727.02001953125,741.760009765625,741.760009765625,1026900000.0
2014-02-03,738.7100219726562,739.739990234375,731.3099975585938,734.1599731445312,734.1599731445312,738700000.0
2014-02-04,720.9500122070312,731.1699829101562,719.6400146484375,726.6300048828125,726.6300048828125,819500000.0
2014-02-05,733.3099975585938,735.3599853515625,729.2999877929688,734.0,734.0,1071500000.0
2014-02-06,734.5800170898438,742.8200073242188,734.22998046875,742.8200073242188,742.8200073242188,1371400000.0
2014-02-07,747.22998046875,753.0800170898438,746.9299926757812,751.0499877929688,751.0499877929688,1671700000.0
2014-02-10,755.9199829101562,758.72998046875,747.8300170898438,747.8300170898438,747.8300170898438,1579700000.0
2014-02-11,748.6799926757812,753.9000244140625,748.239990234375,752.1400146484375,752.1400146484375,1446300000.0
2014-02-12,757.1699829101562,759.280029296875,753.3099975585938,756.280029296875,756.280029296875,1497500000.0
2014-02-13,755.5900268554688,756.8800048828125,753.9000244140625,754.6799926757812,754.6799926757812,978100000.0
2014-02-14,758.0499877929688,758.72998046875,755.8099975585938,757.5900268554688,757.5900268554688,1171000000.0
2014-02-17,761.8599853515625,768.219970703125,761.8599853515625,766.719970703125,766.719970703125,1982800000.0
2014-02-18,767.6500244140625,769.4600219726562,764.5599975585938,766.4600219726562,766.4600219726562,1342300000.0
2014-02-19,767.3200073242188,773.5399780273438,767.260009765625,773.5399780273438,773.5399780273438,1223500000.0
2014-02-20,771.1900024414062,776.4099731445312,770.75,776.4099731445312,776.4099731445312,1235000000.0
2014-02-21,780.72998046875,786.010009765625,780.0700073242188,784.9000244140625,784.9000244140625,1527700000.0
2014-02-24,786.6099853515625,788.7100219726562,779.469970703125,779.7000122070312,779.7000122070312,1035700000.0
2014-02-25,780.9000244140625,783.6199951171875,766.489990234375,768.2100219726562,768.2100219726562,1110500000.0
2014-02-26,764.3699951171875,766.489990234375,756.6799926757812,758.8099975585938,758.8099975585938,1324700000.0
2014-02-27,759.1199951171875,767.3599853515625,757.8099975585938,765.239990234375,765.239990234375,1077300000.0
2014-02-28,768.47998046875,776.6900024414062,767.0999755859375,776.6900024414062,776.6900024414062,1273300000.0
2014-03-03,768.760009765625,770.6199951171875,766.6099853515625,769.77001953125,769.77001953125,958100000.0
2014-03-04,769.02001953125,773.1099853515625,766.4000244140625,772.489990234375,772.489990234375,1266000000.0
2014-03-05,777.6300048828125,783.3800048828125,776.760009765625,783.0900268554688,783.0900268554688,1340800000.0
2014-03-06,785.3200073242188,788.5399780273438,782.3699951171875,788.5399780273438,788.5399780273438,1858300000.0
2014-03-07,791.7999877929688,792.6300048828125,786.1199951171875,786.6900024414062,786.6900024414062,1856600000.0
2014-03-10,781.3300170898438,787.2899780273438,779.3200073242188,784.969970703125,784.969970703125,1489000000.0
2014-03-11,783.969970703125,789.1699829101562,783.6900024414062,788.9600219726562,788.9600219726562,2091000000.0
2014-03-12,782.8699951171875,787.9600219726562,780.1400146484375,784.9099731445312,784.9099731445312,2076800000.0
2014-03-13,787.6400146484375,794.4099731445312,786.719970703125,794.4099731445312,794.4099731445312,1511900000.0
2014-03-14,786.02001953125,830.6699829101562,783.530029296875,830.6699829101562,830.6699829101562,2321900000.0
2014-03-17,832.9299926757812,833.9299926757812,820.9099731445312,828.4400024414062,828.4400024414062,2898400000.0
2014-03-18,829.0499877929688,831.2899780273438,811.5599975585938,812.4400024414062,812.4400024414062,1926700000.0
2014-03-19,815.52001953125,819.4600219726562,814.0499877929688,815.3300170898438,815.3300170898438,1269500000.0
2014-03-20,811.77001953125,811.8599853515625,787.8699951171875,788.6799926757812,788.6799926757812,1721800000.0
2014-03-21,791.6799926757812,797.0900268554688,780.969970703125,789.030029296875,789.030029296875,1528500000.0
2014-03-24,792.1199951171875,794.6500244140625,787.2899780273438,792.1300048828125,792.1300048828125,943000000.0
2014-03-25,788.4600219726562,789.9500122070312,785.8800048828125,788.030029296875,788.030029296875,867700000.0
2014-03-26,789.3699951171875,797.4600219726562,789.27001953125,793.0900268554688,793.0900268554688,924000000.0
2014-03-27,791.3499755859375,800.489990234375,790.489990234375,791.280029296875,791.280029296875,1115600000.0
2014-03-28,795.0599975585938,801.6199951171875,794.72998046875,799.510009765625,799.510009765625,1135800000.0
2014-04-01,806.739990234375,824.1699829101562,806.1500244140625,824.1699829101562,824.1699829101562,1855000000.0
2014-04-02,825.3099975585938,829.4400024414062,820.5,824.02001953125,824.02001953125,1511800000.0
2014-04-03,825.8699951171875,829.8300170898438,824.7000122070312,828.77001953125,828.77001953125,1181100000.0
2014-04-04,829.5499877929688,830.47998046875,816.3499755859375,820.0800170898438,820.0800170898438,1134500000.0
2014-04-07,819.5399780273438,836.27001953125,818.9099731445312,834.5700073242188,834.5700073242188,1622400000.0
2014-04-08,834.969970703125,836.719970703125,832.5599975585938,835.9000244140625,835.9000244140625,1682400000.0
2014-04-09,834.969970703125,836.719970703125,832.5599975585938,835.9000244140625,835.9000244140625,0.0
2014-04-10,811.969970703125,812.510009765625,797.97998046875,803.22998046875,803.22998046875,3545400000.0
2014-04-11,795.0599975585938,813.969970703125,792.7000122070312,813.969970703125,813.969970703125,1765300000.0
2014-04-14,812.9400024414062,824.1500244140625,812.9400024414062,823.010009765625,823.010009765625,1584900000.0
2014-04-15,824.9400024414062,828.8800048828125,821.22998046875,823.0900268554688,823.0900268554688,1423900000.0
2014-04-16,826.5399780273438,828.3800048828125,823.4299926757812,823.4299926757812,823.4299926757812,1044300000.0
2014-04-17,829.719970703125,831.030029296875,825.1799926757812,829.5999755859375,829.5999755859375,897000000.0
2014-04-21,833.6199951171875,833.739990234375,828.2899780273438,829.3499755859375,829.3499755859375,542900000.0
2014-04-22,828.719970703125,830.3300170898438,822.3200073242188,830.3300170898438,830.3300170898438,1028100000.0
2014-04-23,828.9199829101562,834.0700073242188,828.239990234375,829.3400268554688,829.3400268554688,1173000000.0
2014-04-24,828.9600219726562,834.030029296875,827.1199951171875,829.5999755859375,829.5999755859375,1178200000.0
2014-04-25,830.2000122070312,834.469970703125,829.47998046875,829.47998046875,829.47998046875,1227600000.0
2014-04-28,829.010009765625,830.2999877929688,813.72998046875,813.72998046875,813.72998046875,1064800000.0
2014-04-29,811.5900268554688,813.989990234375,808.5800170898438,812.0900268554688,812.0900268554688,803300000.0
2014-04-30,815.8800048828125,817.8200073242188,812.5900268554688,814.9600219726562,814.9600219726562,1203500000.0
2014-05-02,816.3200073242188,820.1500244140625,815.4299926757812,815.7999877929688,815.7999877929688,942000000.0
2014-05-05,816.780029296875,820.1199951171875,815.9600219726562,817.1500244140625,817.1500244140625,559900000.0
2014-05-06,817.9299926757812,819.760009765625,814.5999755859375,815.3400268554688,815.3400268554688,515900000.0
2014-05-07,815.0399780273438,820.3699951171875,814.0800170898438,820.0900268554688,820.0900268554688,920500000.0
2014-05-08,824.4400024414062,825.6300048828125,817.719970703125,821.5700073242188,821.5700073242188,941800000.0
2014-05-09,822.77001953125,827.1699829101562,820.7899780273438,827.1699829101562,827.1699829101562,1286600000.0
2014-05-12,829.6699829101562,834.3800048828125,828.75,831.4400024414062,831.4400024414062,1349700000.0
2014-05-13,836.8200073242188,837.5399780273438,828.1099853515625,831.5700073242188,831.5700073242188,1056200000.0
2014-05-14,835.9600219726562,848.5700073242188,835.4199829101562,848.5700073242188,848.5700073242188,1527900000.0
2014-05-16,846.4000244140625,858.8599853515625,845.5,858.8599853515625,858.8599853515625,1453400000.0
2014-05-19,864.4500122070312,872.260009765625,848.75,857.3699951171875,857.3699951171875,1848000000.0
2014-05-20,855.97998046875,855.97998046875,825.52001953125,832.3599853515625,832.3599853515625,1674700000.0
2014-05-21,829.6400146484375,836.1799926757812,826.719970703125,835.280029296875,835.280029296875,989900000.0
2014-05-22,840.760009765625,848.3300170898438,838.1300048828125,847.4500122070312,847.4500122070312,1118400000.0
2014-05-23,848.4099731445312,849.1300048828125,844.2899780273438,847.6900024414062,847.6900024414062,737400000.0
2014-05-26,850.719970703125,850.75,844.780029296875,845.719970703125,845.719970703125,525200000.0
2014-05-28,844.5800170898438,849.9199829101562,844.0700073242188,848.6699829101562,848.6699829101562,804100000.0
2014-05-30,851.5700073242188,851.9500122070312,824.5499877929688,824.5499877929688,824.5499877929688,1728800000.0
2014-06-02,826.3900146484375,829.0800170898438,821.6099853515625,829.0800170898438,829.0800170898438,915700000.0
2014-06-03,831.1500244140625,835.2999877929688,824.1500244140625,835.2999877929688,835.2999877929688,1005100000.0
2014-06-04,832.9500122070312,836.0999755859375,830.1099853515625,832.0900268554688,832.0900268554688,800100000.0
2014-06-05,832.0599975585938,833.2000122070312,827.8499755859375,832.6900024414062,832.6900024414062,700000000.0
2014-06-06,831.6300048828125,836.989990234375,831.5800170898438,833.6500244140625,833.6500244140625,839700000.0
2014-06-09,835.9000244140625,836.6900024414062,821.47998046875,823.5800170898438,823.5800170898438,1209600000.0
2014-06-10,825.8200073242188,838.0,825.8200073242188,838.0,838.0,913100000.0
2014-06-11,837.1199951171875,842.0800170898438,835.6400146484375,842.0800170898438,842.0800170898438,1095600000.0
2014-06-12,839.780029296875,840.3200073242188,831.0900268554688,834.530029296875,834.530029296875,1106400000.0
2014-06-13,832.6900024414062,834.1900024414062,830.6500244140625,832.6599731445312,832.6599731445312,694400000.0
2014-06-16,831.97998046875,833.0999755859375,822.6799926757812,823.0599975585938,823.0599975585938,934700000.0
2014-06-17,824.1699829101562,829.3699951171875,821.489990234375,829.3699951171875,829.3699951171875,967600000.0
2014-06-18,828.5999755859375,828.6300048828125,823.510009765625,824.8599853515625,824.8599853515625,737200000.0
2014-06-19,826.969970703125,827.8099975585938,819.4400024414062,820.530029296875,820.530029296875,922200000.0
2014-06-20,823.3200073242188,825.3099975585938,818.2000122070312,818.2000122070312,818.2000122070312,954900000.0
2014-06-23,820.8699951171875,822.9199829101562,817.489990234375,817.8599853515625,817.8599853515625,1180500000.0
2014-06-24,819.239990234375,822.1300048828125,818.7000122070312,819.9600219726562,819.9600219726562,1092400000.0
2014-06-25,819.3499755859375,821.8099975585938,815.3400268554688,815.3400268554688,815.3400268554688,1149500000.0
2014-06-26,817.4299926757812,822.8400268554688,816.8099975585938,822.8400268554688,822.8400268554688,1435100000.0
2014-06-27,820.7000122070312,822.1799926757812,813.989990234375,816.280029296875,816.280029296875,1444900000.0
2014-06-30,816.8200073242188,824.27001953125,816.1099853515625,822.6699829101562,822.6699829101562,1440400000.0
2014-07-01,822.4299926757812,824.739990234375,820.0499877929688,824.739990234375,824.739990234375,1114900000.0
2014-07-02,825.530029296875,831.1400146484375,824.0900268554688,831.1400146484375,831.1400146484375,864200000.0
2014-07-03,830.469970703125,830.6500244140625,825.760009765625,825.7999877929688,825.7999877929688,1145900000.0
2014-07-04,824.6799926757812,832.3300170898438,824.6799926757812,829.280029296875,829.280029296875,1460600000.0
2014-07-07,833.4500122070312,849.0900268554688,832.6400146484375,849.0900268554688,849.0900268554688,2541000000.0
2014-07-08,854.1799926757812,864.3400268554688,854.0499877929688,859.4099731445312,859.4099731445312,2646700000.0
2014-07-09,,,,,,
2014-07-10,881.6300048828125,893.1699829101562,870.6599731445312,875.6599731445312,875.6599731445312,3674000000.0
2014-07-11,869.1500244140625,870.47998046875,855.0599975585938,861.219970703125,861.219970703125,1295800000.0
2014-07-14,863.510009765625,864.6900024414062,854.1400146484375,860.2000122070312,860.2000122070312,1165700000.0
2014-07-15,863.3200073242188,870.4600219726562,862.7899780273438,870.4600219726562,870.4600219726562,1446400000.0
2014-07-16,871.8900146484375,883.260009765625,871.8900146484375,877.030029296875,877.030029296875,2103200000.0
2014-07-17,880.8400268554688,882.8599853515625,862.280029296875,869.9400024414062,869.9400024414062,1685200000.0
2014-07-18,864.0900268554688,878.02001953125,862.77001953125,874.1199951171875,874.1199951171875,1151100000.0
2014-07-21,879.469970703125,882.9500122070312,878.3699951171875,881.3200073242188,881.3200073242188,1792100000.0
2014-07-22,885.2000122070312,887.9099731445312,859.0399780273438,873.780029296875,873.780029296875,2222400000.0
2014-07-23,879.3599853515625,883.1500244140625,871.77001953125,873.3400268554688,873.3400268554688,1487100000.0
2014-07-24,877.72998046875,879.5999755859375,868.5499877929688,872.7000122070312,872.7000122070312,1082600000.0
2014-07-25,874.25,875.1900024414062,862.780029296875,868.2999877929688,868.2999877929688,1392800000.0
2014-08-04,865.1500244140625,878.0800170898438,860.1099853515625,878.0800170898438,878.0800170898438,1534200000.0
2014-08-05,879.0399780273438,879.469970703125,872.72998046875,875.469970703125,875.469970703125,1343400000.0
2014-08-06,868.6300048828125,869.739990234375,863.0900268554688,863.8599853515625,863.8599853515625,1116000000.0
2014-08-07,862.3300170898438,866.4500122070312,860.2100219726562,864.989990234375,864.989990234375,1126900000.0
2014-08-08,865.25,867.1099853515625,861.5599975585938,861.9099731445312,861.9099731445312,778700000.0
2014-08-11,871.1799926757812,875.4299926757812,869.27001953125,875.4299926757812,875.4299926757812,937100000.0
2014-08-12,879.4099731445312,881.8300170898438,877.75,878.4199829101562,878.4199829101562,1196600000.0
2014-08-13,879.6199951171875,886.3200073242188,878.469970703125,886.3200073242188,886.3200073242188,886000000.0
2014-08-14,886.8699951171875,887.5,877.4400024414062,882.5599975585938,882.5599975585938,1016200000.0
2014-08-15,882.5700073242188,883.3900146484375,879.1500244140625,879.9000244140625,879.9000244140625,652400000.0
2014-08-18,881.260009765625,883.5399780273438,879.5999755859375,881.3800048828125,881.3800048828125,735500000.0
2014-08-19,885.0900268554688,886.1900024414062,880.2899780273438,880.7100219726562,880.7100219726562,920300000.0
2014-08-20,881.3200073242188,886.5,881.1400146484375,886.5,886.5,1092100000.0
2014-08-21,886.5,890.0800170898438,879.4400024414062,889.6599731445312,889.6599731445312,1067500000.0
2014-08-22,892.0900268554688,893.3699951171875,884.4600219726562,886.8300170898438,886.8300170898438,940300000.0
2014-08-25,885.719970703125,886.9000244140625,882.0,883.8200073242188,883.8200073242188,788600000.0
2014-08-26,885.4000244140625,886.0399780273438,875.469970703125,876.239990234375,876.239990234375,1167700000.0
2014-08-27,875.8400268554688,881.489990234375,875.8400268554688,880.7000122070312,880.7000122070312,996800000.0
2014-08-28,880.9400024414062,885.75,880.3099975585938,883.1900024414062,883.1900024414062,1150900000.0
2014-08-29,880.8800048828125,883.9600219726562,869.2000122070312,869.2000122070312,869.2000122070312,942700000.0
2014-09-01,874.97998046875,880.489990234375,874.4500122070312,880.0999755859375,880.0999755859375,540400000.0
2014-09-02,880.530029296875,886.02001953125,880.530029296875,885.530029296875,885.530029296875,806600000.0
2014-09-03,886.6699829101562,890.3200073242188,886.6699829101562,889.72998046875,889.72998046875,937600000.0
2014-09-04,890.02001953125,891.6199951171875,883.8200073242188,885.2899780273438,885.2899780273438,973500000.0
2014-09-05,884.0399780273438,888.5599975585938,882.469970703125,886.5800170898438,886.5800170898438,817500000.0
2014-09-08,892.5700073242188,895.9199829101562,891.47998046875,892.719970703125,892.719970703125,986200000.0
2014-09-09,893.3699951171875,894.1900024414062,882.5999755859375,883.6599731445312,883.6599731445312,871000000.0
2014-09-10,881.9400024414062,881.9400024414062,871.3599853515625,873.4299926757812,873.4299926757812,1068200000.0
2014-09-11,874.4600219726562,879.7100219726562,869.030029296875,869.030029296875,869.030029296875,863000000.0
2014-09-12,869.5499877929688,874.239990234375,867.72998046875,870.1199951171875,870.1199951171875,828200000.0
2014-09-15,863.739990234375,871.4600219726562,863.7000122070312,870.3300170898438,870.3300170898438,748700000.0
2014-09-16,872.0599975585938,873.0499877929688,866.9600219726562,867.3400268554688,867.3400268554688,684900000.0
2014-09-17,874.52001953125,881.0999755859375,874.27001953125,878.6599731445312,878.6599731445312,1201600000.0
2014-09-18,880.719970703125,887.52001953125,880.1300048828125,886.760009765625,886.760009765625,922600000.0
2014-09-19,888.8400268554688,895.989990234375,887.030029296875,890.6500244140625,890.6500244140625,1248400000.0
2014-09-22,888.5800170898438,891.7000122070312,887.030029296875,891.010009765625,891.010009765625,592300000.0
2014-09-23,886.5399780273438,887.0800170898438,883.5900268554688,883.6699829101562,883.6699829101562,688200000.0
2014-09-24,884.1699829101562,887.02001953125,878.7100219726562,878.7100219726562,878.7100219726562,531300000.0
2014-09-25,885.6099853515625,887.1300048828125,879.510009765625,884.4099731445312,884.4099731445312,845900000.0
2014-09-26,869.7899780273438,871.2899780273438,864.8400268554688,870.52001953125,870.52001953125,1168700000.0
2014-09-29,868.0800170898438,874.8499755859375,859.9500122070312,874.8499755859375,874.8499755859375,841400000.0
2014-09-30,868.2899780273438,876.25,865.9099731445312,873.0800170898438,873.0800170898438,947900000.0
2014-10-01,875.8300170898438,877.719970703125,869.6900024414062,870.8099975585938,870.8099975585938,1098700000.0
2014-10-02,862.3400268554688,863.0599975585938,842.0800170898438,842.8599853515625,842.8599853515625,1270400000.0
2014-10-03,845.0800170898438,848.0999755859375,830.0599975585938,833.9199829101562,833.9199829101562,1094400000.0
2014-10-06,840.4000244140625,847.1500244140625,833.239990234375,845.5,845.5,704500000.0
2014-10-07,849.77001953125,856.5499877929688,845.1699829101562,852.4000244140625,852.4000244140625,1001800000.0
2014-10-08,842.280029296875,847.239990234375,837.3699951171875,837.3699951171875,837.3699951171875,843900000.0
2014-10-09,846.0599975585938,849.02001953125,844.1699829101562,844.4000244140625,844.4000244140625,910400000.0
2014-10-10,832.969970703125,841.0800170898438,830.780029296875,838.6799926757812,838.6799926757812,867700000.0
2014-10-13,832.260009765625,835.1500244140625,828.2999877929688,828.2999877929688,828.2999877929688,659300000.0
2014-10-14,825.6500244140625,834.8800048828125,825.3099975585938,831.3400268554688,831.3400268554688,764700000.0
2014-10-15,837.6599731445312,842.2999877929688,835.72998046875,839.1099853515625,839.1099853515625,1082400000.0
2014-10-16,831.6900024414062,844.0700073242188,831.280029296875,837.260009765625,837.260009765625,1178200000.0
2014-10-17,838.9099731445312,859.8699951171875,837.530029296875,854.1900024414062,854.1900024414062,1765800000.0
2014-10-20,864.1300048828125,869.6900024414062,855.030029296875,855.030029296875,855.030029296875,1581200000.0
2014-10-21,859.22998046875,859.760009765625,849.9600219726562,853.4299926757812,853.4299926757812,835200000.0
2014-10-22,859.97998046875,863.5499877929688,859.5599975585938,862.4600219726562,862.4600219726562,1025900000.0
2014-10-23,863.030029296875,869.010009765625,861.1300048828125,867.719970703125,867.719970703125,866100000.0
2014-10-24,866.4099731445312,868.0399780273438,858.489990234375,862.5499877929688,862.5499877929688,645300000.0
2014-10-27,865.8499755859375,866.6799926757812,851.3400268554688,851.3400268554688,851.3400268554688,611700000.0
2014-10-28,852.3499755859375,852.8099975585938,845.27001953125,846.530029296875,846.530029296875,745400000.0
2014-10-29,851.0900268554688,863.469970703125,850.8800048828125,863.469970703125,863.469970703125,985500000.0
2014-10-30,863.1799926757812,863.6599731445312,855.510009765625,860.2899780273438,860.2899780273438,790700000.0
2014-10-31,864.6099853515625,868.0499877929688,861.1099853515625,868.0499877929688,868.0499877929688,953300000.0
2014-11-03,871.3099975585938,871.52001953125,862.760009765625,868.3099975585938,868.3099975585938,665800000.0
2014-11-04,866.5499877929688,868.969970703125,864.2899780273438,864.2899780273438,864.2899780273438,723800000.0
2014-11-05,865.3699951171875,867.219970703125,859.8800048828125,864.0599975585938,864.0599975585938,626300000.0
2014-11-06,864.8400268554688,865.3400268554688,857.5,857.6199951171875,857.6199951171875,618900000.0
2014-11-07,857.4000244140625,858.8900146484375,846.0999755859375,847.2899780273438,847.2899780273438,780300000.0
2014-11-10,849.77001953125,852.4199829101562,843.5399780273438,843.5399780273438,843.5399780273438,477800000.0
2014-11-11,844.97998046875,861.719970703125,844.9199829101562,859.0399780273438,859.0399780273438,766300000.0
2014-11-12,862.7999877929688,867.2899780273438,860.1599731445312,863.2000122070312,863.2000122070312,742800000.0
2014-11-13,862.6099853515625,865.2999877929688,859.3499755859375,864.5499877929688,864.5499877929688,529100000.0
2014-11-14,864.2899780273438,868.8599853515625,862.8300170898438,865.52001953125,865.52001953125,596800000.0
2014-11-17,862.4500122070312,871.489990234375,862.3099975585938,867.219970703125,867.219970703125,773300000.0
2014-11-18,873.0399780273438,876.5900268554688,870.3099975585938,876.5900268554688,876.5900268554688,1107300000.0
2014-11-19,879.530029296875,884.0900268554688,878.6300048828125,881.239990234375,881.239990234375,1191800000.0
2014-11-20,880.0499877929688,880.8099975585938,869.989990234375,875.1599731445312,875.1599731445312,900000000.0
2014-11-21,874.52001953125,881.8499755859375,873.4299926757812,878.5599975585938,878.5599975585938,996200000.0
2014-11-24,884.0700073242188,889.1300048828125,883.0900268554688,886.9299926757812,886.9299926757812,1031200000.0
2014-11-25,885.739990234375,889.1599731445312,881.280029296875,881.280029296875,881.280029296875,1018500000.0
2014-11-26,882.8599853515625,885.7999877929688,879.1099853515625,884.5900268554688,884.5900268554688,779300000.0
2014-11-27,885.010009765625,887.8900146484375,885.010009765625,886.8400268554688,886.8400268554688,659200000.0
2014-11-28,885.4099731445312,886.9600219726562,882.5399780273438,886.3300170898438,886.3300170898438,1201600000.0
2014-12-01,886.4600219726562,891.1599731445312,883.6500244140625,890.7000122070312,890.7000122070312,1083700000.0
2014-12-02,892.0399780273438,897.030029296875,891.3300170898438,893.5800170898438,893.5800170898438,1119700000.0
2014-12-03,894.7000122070312,895.27001953125,889.0800170898438,890.4299926757812,890.4299926757812,1087500000.0
2014-12-04,891.9400024414062,898.3499755859375,889.5399780273438,892.1799926757812,892.1799926757812,971300000.0
2014-12-05,894.219970703125,896.77001953125,893.1699829101562,893.780029296875,893.780029296875,614400000.0
2014-12-08,896.27001953125,898.3200073242188,881.6199951171875,884.280029296875,884.280029296875,764000000.0
2014-12-09,881.47998046875,884.219970703125,879.72998046875,880.9099731445312,880.9099731445312,716200000.0
2014-12-10,880.72998046875,891.469970703125,880.719970703125,890.0700073242188,890.0700073242188,902200000.0
2014-12-11,883.47998046875,890.4400024414062,883.1900024414062,886.489990234375,886.489990234375,845100000.0
2014-12-12,886.0999755859375,892.9500122070312,885.6099853515625,888.02001953125,888.02001953125,867500000.0
2014-12-15,878.8900146484375,881.530029296875,876.0,879.1300048828125,879.1300048828125,973100000.0
2014-12-16,868.9099731445312,869.3300170898438,859.0800170898438,862.0800170898438,862.0800170898438,1776700000.0
2014-12-17,863.2899780273438,870.5700073242188,860.4500122070312,864.7899780273438,864.7899780273438,1144000000.0
2014-12-18,875.0399780273438,881.3800048828125,873.7100219726562,881.3800048828125,881.3800048828125,1126900000.0
2014-12-19,888.5399780273438,892.3499755859375,884.2999877929688,886.0700073242188,886.0700073242188,1341900000.0
2014-12-22,890.219970703125,891.3300170898438,883.1300048828125,883.1300048828125,883.1300048828125,692900000.0
2014-12-23,886.6699829101562,889.7000122070312,886.4000244140625,886.4000244140625,886.4000244140625,726900000.0
2014-12-24,886.989990234375,893.0700073242188,886.780029296875,890.8599853515625,890.8599853515625,784700000.0
2014-12-29,891.2999877929688,895.1400146484375,890.5800170898438,892.8099975585938,892.8099975585938,818100000.0
2014-12-30,892.7100219726562,898.5800170898438,892.3099975585938,898.5800170898438,898.5800170898438,905100000.0
2015-01-02,900.3099975585938,903.5599975585938,899.5399780273438,903.1300048828125,903.1300048828125,676900000.0
2015-01-05,899.8200073242188,900.8499755859375,895.3599853515625,898.27001953125,898.27001953125,868400000.0
2015-01-06,889.719970703125,893.8699951171875,888.2000122070312,888.2000122070312,888.2000122070312,843600000.0
2015-01-07,889.8499755859375,898.1199951171875,889.5399780273438,897.510009765625,897.510009765625,970700000.0
2015-01-08,900.3599853515625,902.2899780273438,898.0,898.0,898.0,1123000000.0
2015-01-09,901.8099975585938,904.5,898.1599731445312,898.8300170898438,898.8300170898438,1216400000.0
2015-01-12,895.3099975585938,899.030029296875,890.8300170898438,890.8300170898438,890.8300170898438,715500000.0
2015-01-13,893.8699951171875,898.6500244140625,893.72998046875,897.5499877929688,897.5499877929688,1324500000.0
2015-01-14,898.27001953125,899.3200073242188,886.9400024414062,886.9400024414062,886.9400024414062,1080500000.0
2015-01-15,892.1900024414062,894.8599853515625,889.030029296875,893.6900024414062,893.6900024414062,1175500000.0
2015-01-16,891.989990234375,897.4199829101562,885.4400024414062,886.3400268554688,886.3400268554688,848100000.0
2015-01-19,887.2999877929688,891.2100219726562,884.1799926757812,887.260009765625,887.260009765625,1134300000.0
2015-01-20,887.8400268554688,890.9000244140625,881.6699829101562,890.9000244140625,890.9000244140625,1111200000.0
2015-01-21,893.5,902.8300170898438,890.4000244140625,902.8300170898438,902.8300170898438,1203200000.0
2015-01-22,902.9199829101562,912.4500122070312,902.760009765625,910.780029296875,910.780029296875,1845400000.0
2015-01-23,917.8699951171875,926.52001953125,917.8699951171875,926.52001953125,926.52001953125,2130800000.0
2015-01-26,921.1500244140625,922.8300170898438,901.4000244140625,913.030029296875,913.030029296875,1634300000.0
2015-01-27,911.6199951171875,916.0999755859375,908.510009765625,916.0999755859375,916.0999755859375,1199300000.0
2015-01-28,914.8499755859375,915.2100219726562,911.0499877929688,911.6900024414062,911.6900024414062,947500000.0
2015-01-29,910.3499755859375,910.9299926757812,907.6400146484375,909.0599975585938,909.0599975585938,1111300000.0
2015-01-30,916.0599975585938,916.5700073242188,911.72998046875,912.0499877929688,912.0499877929688,1164400000.0
2015-02-02,908.9600219726562,911.5800170898438,905.1699829101562,908.3900146484375,908.3900146484375,898000000.0
2015-02-03,911.27001953125,915.6099853515625,910.97998046875,913.5900268554688,913.5900268554688,1427200000.0
2015-02-04,919.5900268554688,925.780029296875,916.3900146484375,920.3499755859375,920.3499755859375,1873300000.0
2015-02-05,918.7899780273438,919.6300048828125,906.0,910.9400024414062,910.9400024414062,1235500000.0
2015-02-06,915.3499755859375,923.8900146484375,914.52001953125,923.8900146484375,923.8900146484375,1633300000.0
2015-02-09,923.7000122070312,932.3300170898438,922.1799926757812,926.2899780273438,926.2899780273438,1210400000.0
2015-02-10,927.6400146484375,929.47998046875,919.1799926757812,920.9099731445312,920.9099731445312,850800000.0
2015-02-11,924.739990234375,927.1500244140625,922.6799926757812,926.1699829101562,926.1699829101562,1107300000.0
2015-02-12,927.5700073242188,929.010009765625,923.7000122070312,928.9299926757812,928.9299926757812,1049400000.0
2015-02-13,934.1300048828125,937.8200073242188,932.969970703125,937.8200073242188,937.8200073242188,1139200000.0
2015-02-16,938.780029296875,940.0499877929688,926.7999877929688,926.7999877929688,926.7999877929688,1097100000.0
2015-02-17,926.8499755859375,931.0999755859375,926.8499755859375,929.6799926757812,929.6799926757812,764200000.0
2015-02-18,938.5900268554688,948.3800048828125,938.02001953125,940.4099731445312,940.4099731445312,2077800000.0
2015-02-20,942.6900024414062,948.510009765625,941.1099853515625,941.1099853515625,941.1099853515625,1284400000.0
2015-02-23,943.5999755859375,945.1900024414062,939.1500244140625,942.1300048828125,942.1300048828125,1071200000.0
2015-02-24,941.2100219726562,946.1699829101562,940.4199829101562,944.4600219726562,944.4600219726562,964900000.0
2015-02-25,946.719970703125,951.0800170898438,946.2899780273438,950.8300170898438,950.8300170898438,876300000.0
2015-02-26,946.8800048828125,952.0,946.3800048828125,950.2100219726562,950.2100219726562,1146200000.0
2015-02-27,951.1699829101562,952.469970703125,946.8800048828125,946.8800048828125,946.8800048828125,1079000000.0
2015-03-02,947.52001953125,953.8499755859375,947.0800170898438,953.6900024414062,953.6900024414062,1132300000.0
2015-03-03,954.1400146484375,959.0800170898438,953.1099853515625,953.1099853515625,953.1099853515625,1220400000.0
2015-03-04,953.9199829101562,955.2100219726562,945.7000122070312,946.510009765625,946.510009765625,1023400000.0
2015-03-05,949.0,952.9299926757812,946.5700073242188,946.5700073242188,946.5700073242188,1047400000.0
2015-03-06,950.6699829101562,960.780029296875,948.9600219726562,960.780029296875,960.780029296875,1365000000.0
2015-03-09,952.9600219726562,953.1699829101562,942.8900146484375,946.5499877929688,946.5499877929688,1128500000.0
2015-03-10,944.6500244140625,952.3599853515625,937.9000244140625,949.4000244140625,949.4000244140625,1205900000.0
2015-03-11,943.1799926757812,945.8200073242188,938.9500122070312,941.510009765625,941.510009765625,1700300000.0
2015-03-12,941.1699829101562,948.6500244140625,940.9299926757812,945.0499877929688,945.0499877929688,1028800000.0
2015-03-13,949.6300048828125,950.4199829101562,940.9099731445312,942.3499755859375,942.3499755859375,1003600000.0
2015-03-16,939.5700073242188,949.0800170898438,939.489990234375,945.52001953125,945.52001953125,776700000.0
2015-03-17,949.9600219726562,951.6300048828125,944.3599853515625,944.989990234375,944.989990234375,1165000000.0
2015-03-18,941.6199951171875,943.9199829101562,940.6699829101562,940.6699829101562,940.6699829101562,1078100000.0
2015-03-19,948.72998046875,950.9000244140625,947.0900268554688,949.739990234375,949.739990234375,1428800000.0
2015-03-20,944.5,950.239990234375,942.2999877929688,946.8599853515625,946.8599853515625,1430900000.0
2015-03-23,950.0999755859375,952.4099731445312,947.0,947.0,947.0,877300000.0
2015-03-24,947.8800048828125,950.8300170898438,945.969970703125,947.8200073242188,947.8200073242188,984800000.0
2015-03-25,945.2999877929688,946.0499877929688,938.25,939.3699951171875,939.3699951171875,1117100000.0
2015-03-26,933.1599731445312,941.9000244140625,930.8200073242188,932.010009765625,932.010009765625,1226500000.0
2015-03-27,927.9400024414062,938.9099731445312,927.1599731445312,937.510009765625,937.510009765625,874600000.0
2015-03-30,942.1900024414062,953.4199829101562,941.4500122070312,946.4600219726562,946.4600219726562,976300000.0
2015-03-31,959.75,962.719970703125,956.3800048828125,961.9400024414062,961.9400024414062,1367800000.0
2015-04-01,961.4600219726562,964.1500244140625,949.02001953125,951.7999877929688,951.7999877929688,978700000.0
2015-04-02,955.1799926757812,957.22998046875,944.77001953125,949.219970703125,949.219970703125,1152800000.0
2015-04-06,952.0900268554688,956.4299926757812,951.5399780273438,953.8200073242188,953.8200073242188,702400000.0
2015-04-07,959.47998046875,962.9299926757812,959.02001953125,962.030029296875,962.030029296875,935100000.0
2015-04-08,959.6599731445312,960.6599731445312,951.760009765625,953.489990234375,953.489990234375,879500000.0
2015-04-09,955.510009765625,955.8800048828125,951.4000244140625,955.8800048828125,955.8800048828125,600200000.0
2015-04-10,956.72998046875,957.5700073242188,948.989990234375,953.2100219726562,953.2100219726562,679800000.0
2015-04-13,950.260009765625,951.8099975585938,944.4299926757812,948.5399780273438,948.5399780273438,807000000.0
2015-04-14,946.280029296875,946.9299926757812,936.489990234375,940.239990234375,940.239990234375,916000000.0
2015-04-15,942.0399780273438,942.6099853515625,935.0599975585938,940.6199951171875,940.6199951171875,789800000.0
2015-04-16,942.22998046875,943.760009765625,937.9199829101562,942.22998046875,942.22998046875,897300000.0
2015-04-17,941.5399780273438,943.7899780273438,938.760009765625,938.760009765625,938.760009765625,836600000.0
2015-04-20,937.77001953125,938.3499755859375,933.5499877929688,937.1500244140625,937.1500244140625,712800000.0
2015-04-21,938.6300048828125,952.0,938.239990234375,952.0,952.0,850400000.0
2015-04-22,949.9400024414062,952.010009765625,946.5,948.0599975585938,948.0599975585938,765200000.0
2015-04-23,949.22998046875,954.7100219726562,948.0999755859375,948.8400268554688,948.8400268554688,905200000.0
2015-04-24,952.7999877929688,955.760009765625,947.9400024414062,950.47998046875,950.47998046875,751000000.0
2015-04-27,941.1400146484375,942.3699951171875,907.4500122070312,910.6500244140625,910.6500244140625,1364900000.0
2015-04-28,901.9299926757812,908.6500244140625,892.8400268554688,908.6500244140625,908.6500244140625,1123800000.0
2015-04-29,905.4500122070312,907.0999755859375,858.280029296875,877.2899780273438,877.2899780273438,1643500000.0
2015-04-30,872.8099975585938,887.2899780273438,859.4500122070312,869.4400024414062,869.4400024414062,1703600000.0
2015-05-04,871.2000122070312,892.27001953125,870.8499755859375,885.02001953125,885.02001953125,1203300000.0
2015-05-05,888.22998046875,899.8800048828125,883.6199951171875,892.719970703125,892.719970703125,1197800000.0
2015-05-06,885.969970703125,897.7000122070312,882.989990234375,897.7000122070312,897.7000122070312,929100000.0
2015-05-07,890.1799926757812,898.5800170898438,886.5700073242188,890.0399780273438,890.0399780273438,1132600000.0
2015-05-08,896.469970703125,902.6300048828125,896.260009765625,898.3200073242188,898.3200073242188,1078500000.0
2015-05-11,903.0399780273438,905.27001953125,897.4000244140625,897.4000244140625,897.4000244140625,741700000.0
2015-05-12,898.280029296875,907.6900024414062,897.3800048828125,902.239990234375,902.239990234375,970000000.0
2015-05-13,905.1699829101562,913.3599853515625,900.739990234375,910.97998046875,910.97998046875,1485600000.0
2015-05-15,912.5800170898438,915.02001953125,903.8099975585938,906.72998046875,906.72998046875,1137300000.0
2015-05-18,905.5399780273438,909.3099975585938,904.1400146484375,909.1199951171875,909.1199951171875,948900000.0
2015-05-19,908.8900146484375,917.1500244140625,904.4500122070312,915.7000122070312,915.7000122070312,914200000.0
2015-05-20,920.489990234375,926.6300048828125,917.5499877929688,922.3300170898438,922.3300170898438,1031200000.0
2015-05-21,926.7100219726562,933.7899780273438,919.0,927.3900146484375,927.3900146484375,1061600000.0
2015-05-22,929.1099853515625,931.02001953125,922.75,926.5999755859375,926.5999755859375,659500000.0
2015-05-25,925.25,925.5900268554688,920.52001953125,920.9199829101562,920.9199829101562,510400000.0
2015-05-26,920.0800170898438,934.1199951171875,919.760009765625,927.75,927.75,823000000.0
2015-05-27,921.47998046875,926.97998046875,912.9299926757812,912.9299926757812,912.9299926757812,877500000.0
2015-05-28,915.4500122070312,918.0900268554688,908.2100219726562,910.219970703125,910.219970703125,822700000.0
2015-05-29,908.4199829101562,913.8200073242188,904.1300048828125,904.1300048828125,904.1300048828125,1853500000.0
2015-06-01,903.0499877929688,904.780029296875,898.0700073242188,904.780029296875,904.780029296875,561300000.0
2015-06-03,901.5999755859375,902.7000122070312,885.9199829101562,887.2000122070312,887.2000122070312,1077200000.0
2015-06-04,884.9199829101562,889.4199829101562,879.3300170898438,879.3300170898438,879.3300170898438,691000000.0
2015-06-05,875.7100219726562,881.22998046875,874.2100219726562,881.22998046875,881.22998046875,657600000.0
2015-06-08,877.5999755859375,878.3099975585938,861.969970703125,863.4299926757812,863.4299926757812,772500000.0
2015-06-09,860.1799926757812,860.27001953125,830.1799926757812,838.75,838.75,1167400000.0
2015-06-10,842.530029296875,856.2000122070312,842.0900268554688,846.6799926757812,846.6799926757812,1056400000.0
2015-06-11,856.27001953125,857.239990234375,840.4099731445312,844.72998046875,844.72998046875,741300000.0
2015-06-12,846.02001953125,848.5999755859375,843.1599731445312,846.0599975585938,846.0599975585938,609800000.0
2015-06-15,843.3599853515625,843.4199829101562,825.1199951171875,825.1199951171875,825.1199951171875,628800000.0
2015-06-16,827.5599975585938,839.22998046875,823.3900146484375,834.3200073242188,834.3200073242188,810400000.0
2015-06-17,839.9400024414062,853.75,839.9400024414062,850.1799926757812,850.1799926757812,930500000.0
2015-06-18,850.739990234375,854.5800170898438,848.0399780273438,850.5800170898438,850.5800170898438,733600000.0
2015-06-19,853.989990234375,859.3599853515625,853.989990234375,857.6500244140625,857.6500244140625,752500000.0
2015-06-22,859.4500122070312,859.4500122070312,851.75,851.8400268554688,851.8400268554688,704000000.0
2015-06-23,853.7899780273438,855.3400268554688,846.5499877929688,846.5499877929688,846.5499877929688,643300000.0
2015-06-24,850.530029296875,854.5,846.3699951171875,849.47998046875,849.47998046875,1006900000.0
2015-06-25,847.0800170898438,847.3300170898438,840.9000244140625,840.9000244140625,840.9000244140625,1104400000.0
2015-06-26,840.1300048828125,846.6300048828125,836.2000122070312,842.3699951171875,842.3699951171875,725300000.0
2015-06-29,835.530029296875,837.52001953125,829.77001953125,834.8499755859375,834.8499755859375,705500000.0
2015-06-30,836.0800170898438,846.3800048828125,833.4400024414062,839.1400146484375,839.1400146484375,870500000.0
2015-07-01,842.5700073242188,844.8699951171875,837.4199829101562,837.4199829101562,837.4199829101562,646300000.0
2015-07-02,840.0700073242188,852.989990234375,840.030029296875,848.9099731445312,848.9099731445312,960500000.0
2015-07-03,847.760009765625,857.0399780273438,847.0700073242188,857.0399780273438,857.0399780273438,805500000.0
2015-07-06,847.6400146484375,852.0800170898438,842.25,843.010009765625,843.010009765625,769700000.0
2015-07-07,843.4099731445312,845.260009765625,836.77001953125,839.8699951171875,839.8699951171875,778000000.0
2015-07-08,841.5499877929688,841.5499877929688,829.6900024414062,831.6400146484375,831.6400146484375,1093500000.0
2015-07-09,826.0800170898438,827.97998046875,818.5,824.72998046875,824.72998046875,798500000.0
2015-07-10,830.030029296875,834.7999877929688,825.9500122070312,829.8200073242188,829.8200073242188,927100000.0
2015-07-13,830.8099975585938,838.1599731445312,829.3099975585938,837.5399780273438,837.5399780273438,705200000.0
2015-07-14,841.1099853515625,844.8699951171875,836.9600219726562,839.4099731445312,839.4099731445312,733900000.0
2015-07-15,837.6599731445312,838.3499755859375,829.239990234375,832.8800048828125,832.8800048828125,650900000.0
2015-07-22,837.4500122070312,842.5900268554688,830.3800048828125,842.5900268554688,842.5900268554688,1046500000.0
2015-07-23,840.1699829101562,843.6400146484375,837.9600219726562,839.7899780273438,839.7899780273438,642100000.0
2015-07-24,836.7000122070312,837.0900268554688,827.02001953125,828.3900146484375,828.3900146484375,602100000.0
2015-07-27,822.3900146484375,826.7000122070312,808.52001953125,808.52001953125,808.52001953125,706800000.0
2015-07-28,802.4000244140625,803.0,796.4400024414062,796.4400024414062,796.4400024414062,893600000.0
2015-07-29,801.3200073242188,807.4500122070312,796.0599975585938,796.0599975585938,796.0599975585938,898900000.0
2015-07-30,800.9600219726562,803.8400268554688,793.25,793.25,793.25,867900000.0
2015-07-31,795.5999755859375,813.3599853515625,795.4500122070312,813.0999755859375,813.0999755859375,1060700000.0
2015-08-03,806.8300170898438,817.0,806.469970703125,815.0499877929688,815.0499877929688,1074200000.0
2015-08-04,810.9500122070312,816.5900268554688,809.9199829101562,810.97998046875,810.97998046875,1273700000.0
2015-08-05,812.3400268554688,827.5499877929688,810.760009765625,827.5499877929688,827.5499877929688,1826100000.0
2015-08-06,828.9400024414062,832.1500244140625,818.8900146484375,818.8900146484375,818.8900146484375,1121600000.0
2015-08-07,817.6300048828125,817.9400024414062,809.9500122070312,811.4600219726562,811.4600219726562,705800000.0
2015-08-10,809.1799926757812,810.0399780273438,800.5599975585938,807.9099731445312,807.9099731445312,904500000.0
2015-08-11,811.6699829101562,813.22998046875,781.1099853515625,781.1099853515625,781.1099853515625,1317100000.0
2015-08-12,768.1799926757812,768.1799926757812,747.8099975585938,752.3200073242188,752.3200073242188,1622600000.0
2015-08-13,752.77001953125,779.6500244140625,752.77001953125,775.1199951171875,775.1199951171875,1670400000.0
2015-08-14,775.9600219726562,778.8200073242188,769.530029296875,776.4600219726562,776.4600219726562,1207800000.0
2015-08-18,773.1199951171875,774.8499755859375,761.5900268554688,761.5900268554688,761.5900268554688,1122600000.0
2015-08-19,759.4600219726562,765.75,753.8800048828125,756.4000244140625,756.4000244140625,974800000.0
2015-08-20,752.8900146484375,753.760009765625,744.8200073242188,747.9400024414062,747.9400024414062,905800000.0
2015-08-21,737.6300048828125,737.6300048828125,727.22998046875,727.22998046875,727.22998046875,1164700000.0
2015-08-24,702.989990234375,703.1500244140625,682.4400024414062,692.2100219726562,692.2100219726562,1454000000.0
2015-08-25,696.9400024414062,725.3200073242188,696.8900146484375,708.260009765625,708.260009765625,1872200000.0
2015-08-26,701.1799926757812,712.77001953125,694.4600219726562,710.7999877929688,710.7999877929688,1444700000.0
2015-08-27,725.6500244140625,756.1500244140625,725.6500244140625,754.8300170898438,754.8300170898438,1895800000.0
2015-08-28,767.5,771.8300170898438,754.1699829101562,757.0700073242188,757.0700073242188,1565600000.0
2015-08-31,757.27001953125,771.4299926757812,755.969970703125,770.8099975585938,770.8099975585938,1271900000.0
2015-09-01,764.3099975585938,764.4600219726562,748.5800170898438,748.97998046875,748.97998046875,1034900000.0
2015-09-02,737.5399780273438,750.27001953125,734.6599731445312,746.1099853515625,746.1099853515625,1108500000.0
2015-09-03,752.9299926757812,755.4099731445312,745.8800048828125,753.1699829101562,753.1699829101562,990000000.0
2015-09-04,750.4500122070312,753.239990234375,747.5,749.8499755859375,749.8499755859375,713100000.0
2015-09-07,745.2100219726562,745.3900146484375,722.6300048828125,723.9299926757812,723.9299926757812,773900000.0
2015-09-08,719.02001953125,728.780029296875,715.7100219726562,726.6300048828125,726.6300048828125,1192200000.0
2015-09-09,734.030029296875,738.25,727.780029296875,732.22998046875,732.22998046875,1486700000.0
2015-09-10,723.3800048828125,731.489990234375,718.6599731445312,731.489990234375,731.489990234375,1053200000.0
2015-09-11,736.6599731445312,740.6099853515625,735.489990234375,736.3599853515625,736.3599853515625,837200000.0
2015-09-14,740.9000244140625,743.3699951171875,737.5900268554688,743.3699951171875,743.3699951171875,645800000.0
2015-09-15,738.9000244140625,739.6799926757812,730.8400268554688,732.6199951171875,732.6199951171875,663700000.0
2015-09-16,735.9500122070312,737.760009765625,727.8300170898438,728.9400024414062,728.9400024414062,792000000.0
2015-09-17,732.4000244140625,741.7000122070312,731.1400146484375,740.969970703125,740.969970703125,1008800000.0
2015-09-18,742.1699829101562,747.030029296875,734.3900146484375,740.3800048828125,740.3800048828125,1358600000.0
2015-09-21,733.219970703125,739.2899780273438,731.27001953125,737.1900024414062,737.1900024414062,571600000.0
2015-09-22,738.3499755859375,739.989990234375,728.3400268554688,729.9199829101562,729.9199829101562,894600000.0
2015-09-23,720.8900146484375,720.9400024414062,706.8499755859375,707.8599853515625,707.8599853515625,952100000.0
2015-09-25,709.47998046875,709.52001953125,696.1099853515625,699.3699951171875,699.3699951171875,1131500000.0
2015-09-28,696.4299926757812,696.8699951171875,680.2999877929688,680.2999877929688,680.2999877929688,954700000.0
2015-09-29,667.52001953125,696.7100219726562,660.8099975585938,696.7100219726562,696.7100219726562,1093500000.0
2015-09-30,699.5399780273438,707.3200073242188,694.02001953125,704.97998046875,704.97998046875,1142100000.0
2015-10-01,706.9000244140625,716.6799926757812,705.6599731445312,711.77001953125,711.77001953125,971500000.0
2015-10-02,708.97998046875,712.75,701.3200073242188,701.3200073242188,701.3200073242188,714300000.0
2015-10-05,710.4099731445312,735.0800170898438,709.7999877929688,733.7000122070312,733.7000122070312,1269300000.0
2015-10-06,743.3300170898438,762.8099975585938,743.3300170898438,759.3099975585938,759.3099975585938,1907300000.0
2015-10-07,762.6599731445312,768.25,751.1599731445312,767.0800170898438,767.0800170898438,1521700000.0
2015-10-08,770.9099731445312,777.719970703125,767.469970703125,768.5499877929688,768.5499877929688,1123000000.0
2015-10-09,780.6099853515625,795.22998046875,780.6099853515625,788.9500122070312,788.9500122070312,1697300000.0
2015-10-12,790.8800048828125,799.3200073242188,790.6500244140625,796.8699951171875,796.8699951171875,1190800000.0
2015-10-13,794.6099853515625,794.6699829101562,763.1199951171875,763.1199951171875,763.1199951171875,1272700000.0
2015-10-15,770.8499755859375,780.0900268554688,770.0700073242188,770.0700073242188,770.0700073242188,911700000.0
2015-10-16,775.989990234375,778.7100219726562,768.469970703125,772.27001953125,772.27001953125,922200000.0
2015-10-19,775.5599975585938,785.5499877929688,775.4000244140625,785.3900146484375,785.3900146484375,890400000.0
2015-10-20,784.6199951171875,794.2999877929688,783.27001953125,788.9099731445312,788.9099731445312,1225000000.0
2015-10-21,791.8200073242188,802.1400146484375,790.969970703125,793.780029296875,793.780029296875,1153100000.0
2015-10-22,795.969970703125,796.5800170898438,788.5499877929688,789.510009765625,789.510009765625,954600000.0
2015-10-23,807.1099853515625,810.4099731445312,797.260009765625,804.739990234375,804.739990234375,1583100000.0
2015-10-26,812.4199829101562,814.8499755859375,809.8400268554688,812.9000244140625,812.9000244140625,1248900000.0
2015-10-27,806.4299926757812,810.72998046875,797.5800170898438,810.72998046875,810.72998046875,1052500000.0
2015-10-28,803.8900146484375,806.1900024414062,793.2899780273438,795.97998046875,795.97998046875,933700000.0
2015-10-29,794.1400146484375,794.989990234375,765.3400268554688,765.530029296875,765.530029296875,1095600000.0
2015-10-30,763.2100219726562,768.0399780273438,759.5499877929688,759.72998046875,759.72998046875,1091800000.0
2015-11-02,756.4600219726562,764.1400146484375,752.1300048828125,762.4099731445312,762.4099731445312,937900000.0
2015-11-03,770.5399780273438,780.739990234375,769.3699951171875,777.530029296875,777.530029296875,1239600000.0
2015-11-04,784.7999877929688,794.6500244140625,784.6599731445312,794.6400146484375,794.6400146484375,1063900000.0
2015-11-05,791.510009765625,795.1799926757812,785.0,787.010009765625,787.010009765625,693800000.0
2015-11-06,789.469970703125,792.6799926757812,783.8300170898438,783.8300170898438,783.8300170898438,624300000.0
2015-11-09,780.3800048828125,780.4099731445312,766.0900268554688,767.989990234375,767.989990234375,733700000.0
2015-11-10,758.6900024414062,772.2000122070312,754.7000122070312,754.7000122070312,754.7000122070312,935500000.0
2015-11-11,754.47998046875,759.8800048828125,750.22998046875,756.7100219726562,756.7100219726562,769600000.0
2015-11-12,758.5700073242188,768.1599731445312,758.2899780273438,759.3300170898438,759.3300170898438,795500000.0
2015-11-13,754.02001953125,767.1599731445312,752.5900268554688,762.8900146484375,762.8900146484375,722500000.0
2015-11-16,753.9199829101562,760.489990234375,746.1900024414062,756.47998046875,756.47998046875,726900000.0
2015-11-17,764.97998046875,775.1199951171875,764.97998046875,770.9500122070312,770.9500122070312,865500000.0
2015-11-18,774.3900146484375,777.3400268554688,770.280029296875,773.3699951171875,773.3699951171875,773200000.0
2015-11-19,778.6699829101562,781.489990234375,776.9000244140625,778.0599975585938,778.0599975585938,932900000.0
2015-11-20,774.5499877929688,787.4500122070312,774.3900146484375,787.4500122070312,787.4500122070312,985500000.0
2015-11-23,789.8300170898438,793.8499755859375,780.5499877929688,780.5499877929688,780.5499877929688,824400000.0
2015-11-24,779.0999755859375,784.8400268554688,778.7999877929688,781.3300170898438,781.3300170898438,701100000.0
2015-11-25,784.5900268554688,790.6799926757812,784.0499877929688,790.2999877929688,790.2999877929688,776900000.0
2015-11-26,793.0800170898438,799.25,790.0499877929688,795.1799926757812,795.1799926757812,871700000.0
2015-11-27,795.719970703125,797.9299926757812,782.6599731445312,787.0399780273438,787.0399780273438,644200000.0
2015-11-30,778.1099853515625,780.25,755.4600219726562,755.4600219726562,755.4600219726562,1928900000.0
2015-12-01,771.02001953125,785.6400146484375,771.02001953125,785.6400146484375,785.6400146484375,1041300000.0
2015-12-02,786.0499877929688,788.5599975585938,782.6199951171875,784.989990234375,784.989990234375,862900000.0
2015-12-03,779.6400146484375,787.489990234375,778.22998046875,783.8400268554688,783.8400268554688,676400000.0
2015-12-04,777.260009765625,783.8599853515625,775.9299926757812,777.47998046875,777.47998046875,785100000.0
2015-12-07,781.75,788.780029296875,781.22998046875,781.22998046875,781.22998046875,747900000.0
2015-12-08,774.010009765625,780.9299926757812,767.739990234375,767.739990234375,767.739990234375,921500000.0
2015-12-09,,,,,,
2015-12-10,761.47998046875,768.75,760.9000244140625,767.4299926757812,767.4299926757812,976000000.0
2015-12-11,768.8499755859375,769.22998046875,751.6400146484375,751.6400146484375,751.6400146484375,788600000.0
2015-12-14,742.6099853515625,748.2100219726562,736.3300170898438,748.1199951171875,748.1199951171875,778600000.0
2015-12-15,746.989990234375,756.3699951171875,746.72998046875,756.3699951171875,756.3699951171875,953100000.0
2015-12-16,768.1500244140625,773.0499877929688,760.1500244140625,773.0499877929688,773.0499877929688,980800000.0
2015-12-17,789.6900024414062,790.9600219726562,783.1099853515625,790.9600219726562,790.9600219726562,1027500000.0
2015-12-18,778.5499877929688,779.469970703125,770.8599853515625,770.8599853515625,770.8599853515625,878800000.0
2015-12-21,766.3200073242188,776.75,766.1799926757812,775.4500122070312,775.4500122070312,762000000.0
2015-12-22,776.47998046875,780.1199951171875,772.6099853515625,779.1500244140625,779.1500244140625,779600000.0
2015-12-23,778.27001953125,780.27001953125,773.030029296875,778.1099853515625,778.1099853515625,686300000.0
2015-12-28,775.1699829101562,789.0900268554688,775.0,785.469970703125,785.469970703125,713300000.0
2015-12-29,783.989990234375,788.7100219726562,783.97998046875,787.9000244140625,787.9000244140625,533200000.0
2015-12-30,789.22998046875,797.6699829101562,789.0999755859375,792.030029296875,792.030029296875,987500000.0
2016-01-04,788.3900146484375,795.5900268554688,782.2000122070312,782.2000122070312,782.2000122070312,796500000.0
2016-01-05,782.6300048828125,798.3200073242188,782.52001953125,789.6199951171875,789.6199951171875,1099700000.0
2016-01-06,791.280029296875,810.9600219726562,791.0,802.1300048828125,802.1300048828125,1428500000.0
2016-01-07,792.1199951171875,794.1599731445312,785.7999877929688,785.7999877929688,785.7999877929688,1028600000.0
2016-01-08,784.2100219726562,791.3699951171875,780.8099975585938,790.0599975585938,790.0599975585938,1142700000.0
2016-01-11,781.3300170898438,782.97998046875,772.260009765625,773.4400024414062,773.4400024414062,766600000.0
2016-01-12,779.7000122070312,789.510009765625,779.239990234375,786.9199829101562,786.9199829101562,958800000.0
2016-01-13,793.5499877929688,797.3800048828125,791.6300048828125,793.2999877929688,793.2999877929688,1330200000.0
2016-01-14,780.7000122070312,791.4099731445312,774.780029296875,786.4199829101562,786.4199829101562,1481500000.0
2016-01-15,788.0599975585938,792.5499877929688,784.219970703125,784.219970703125,784.219970703125,827300000.0
2016-01-18,774.9500122070312,780.4400024414062,773.8900146484375,776.219970703125,776.219970703125,817100000.0
2016-01-19,777.72998046875,783.4600219726562,774.52001953125,782.4299926757812,782.4299926757812,918500000.0
2016-01-20,778.2899780273438,781.469970703125,769.1300048828125,769.1300048828125,769.1300048828125,1116900000.0
2016-01-21,774.739990234375,777.6599731445312,765.010009765625,767.9000244140625,767.9000244140625,1236900000.0
2016-01-22,777.0700073242188,779.3099975585938,770.3599853515625,779.3099975585938,779.3099975585938,1236300000.0
2016-01-25,786.9400024414062,790.3099975585938,782.489990234375,786.0700073242188,786.0700073242188,1304300000.0
2016-01-26,781.5,784.7899780273438,779.72998046875,782.9199829101562,782.9199829101562,1049900000.0
2016-01-27,787.3900146484375,793.97998046875,785.0,793.97998046875,793.97998046875,1075200000.0
2016-01-28,793.719970703125,795.02001953125,789.4099731445312,795.02001953125,795.02001953125,959700000.0
2016-01-29,797.5999755859375,801.1099853515625,789.8200073242188,799.989990234375,799.989990234375,1500800000.0
2016-02-01,801.219970703125,803.030029296875,788.5800170898438,803.030029296875,803.030029296875,1425100000.0
2016-02-02,796.7000122070312,800.27001953125,792.8800048828125,793.4500122070312,793.4500122070312,1511100000.0
2016-02-03,785.0,796.8099975585938,783.5399780273438,796.8099975585938,796.8099975585938,1067800000.0
2016-02-04,799.5,814.2999877929688,799.22998046875,813.75,813.75,1749500000.0
2016-02-05,815.9099731445312,843.9500122070312,815.760009765625,843.9500122070312,843.9500122070312,2164700000.0
2016-02-09,837.739990234375,839.989990234375,829.4500122070312,838.239990234375,838.239990234375,1318700000.0
2016-02-10,833.2899780273438,840.6699829101562,828.6300048828125,829.6400146484375,829.6400146484375,1268400000.0
2016-02-11,827.5399780273438,841.4400024414062,827.5399780273438,839.02001953125,839.02001953125,1757500000.0
2016-02-12,834.5499877929688,837.6799926757812,824.739990234375,825.3400268554688,825.3400268554688,1228400000.0
2016-02-15,834.0599975585938,836.0800170898438,829.0599975585938,831.0599975585938,831.0599975585938,1210700000.0
2016-02-16,832.3499755859375,837.219970703125,827.280029296875,831.1199951171875,831.1199951171875,1236400000.0
2016-02-17,829.5,837.530029296875,829.260009765625,835.530029296875,835.530029296875,1744400000.0
2016-02-18,840.0900268554688,844.1300048828125,834.4500122070312,838.7899780273438,838.7899780273438,1841400000.0
2016-02-19,830.280029296875,834.3800048828125,817.2899780273438,820.3900146484375,820.3900146484375,1733200000.0
2016-02-22,821.3400268554688,825.5800170898438,817.47998046875,822.5599975585938,822.5599975585938,995900000.0
2016-02-23,824.1799926757812,825.4600219726562,805.1400146484375,810.3900146484375,810.3900146484375,1277100000.0
2016-02-24,807.8699951171875,814.9099731445312,804.3099975585938,811.0,811.0,994800000.0
2016-02-25,816.97998046875,817.5700073242188,809.1799926757812,811.2899780273438,811.2899780273438,1036600000.0
2016-02-26,820.530029296875,829.0499877929688,818.2100219726562,828.1799926757812,828.1799926757812,1116200000.0
2016-02-29,829.4400024414062,837.8900146484375,825.3200073242188,834.739990234375,834.739990234375,1179600000.0
2016-03-01,832.0999755859375,838.22998046875,831.5700073242188,837.1400146484375,837.1400146484375,1371200000.0
2016-03-02,844.260009765625,850.0,843.0700073242188,848.3499755859375,848.3499755859375,1652200000.0
2016-03-03,851.47998046875,854.6699829101562,841.989990234375,849.5700073242188,849.5700073242188,1335300000.0
2016-03-04,849.6799926757812,852.75,837.7100219726562,848.6099853515625,848.6099853515625,1237900000.0
2016-03-07,850.9099731445312,852.4299926757812,840.6599731445312,842.5900268554688,842.5900268554688,1473400000.0
2016-03-08,842.4600219726562,844.9400024414062,830.280029296875,838.5599975585938,838.5599975585938,1495400000.0
2016-03-10,833.7899780273438,834.9400024414062,826.3800048828125,834.3099975585938,834.3099975585938,1416600000.0
2016-03-11,832.0999755859375,838.6099853515625,830.1400146484375,838.6099853515625,838.6099853515625,1406000000.0
2016-03-14,844.8400268554688,852.1699829101562,842.47998046875,852.1400146484375,852.1400146484375,1615300000.0
2016-03-15,852.9600219726562,853.6599731445312,844.0999755859375,846.4099731445312,846.4099731445312,1549400000.0
2016-03-16,846.1199951171875,849.0700073242188,843.1400146484375,849.0700073242188,849.0700073242188,1631700000.0
2016-03-17,854.4299926757812,856.8699951171875,849.6500244140625,853.6500244140625,853.6500244140625,1594200000.0
2016-03-18,854.6900024414062,857.6900024414062,846.77001953125,852.0999755859375,852.0999755859375,2099900000.0
2016-03-21,848.5399780273438,856.8699951171875,848.510009765625,852.5900268554688,852.5900268554688,1243700000.0
2016-03-22,849.0700073242188,851.5900268554688,841.1099853515625,845.6300048828125,845.6300048828125,1128100000.0
2016-03-23,844.1599731445312,844.2100219726562,838.1599731445312,843.7899780273438,843.7899780273438,1229800000.0
2016-03-24,839.4600219726562,843.1400146484375,836.4199829101562,838.5599975585938,838.5599975585938,1253800000.0
2016-03-28,834.1500244140625,835.5700073242188,824.8900146484375,827.5399780273438,827.5399780273438,1118400000.0
2016-03-29,826.0399780273438,829.9500122070312,824.4099731445312,829.3200073242188,829.3200073242188,1144200000.0
2016-03-30,833.219970703125,839.719970703125,830.75,835.489990234375,835.489990234375,1792000000.0
2016-03-31,838.0700073242188,841.22998046875,833.8699951171875,840.3499755859375,840.3499755859375,1515500000.0
2016-04-01,839.8599853515625,840.2999877929688,834.77001953125,840.2999877929688,840.2999877929688,1064900000.0
2016-04-04,839.5499877929688,845.6300048828125,839.4500122070312,842.9600219726562,842.9600219726562,1398600000.0
2016-04-05,842.6300048828125,851.3499755859375,841.4199829101562,845.47998046875,845.47998046875,1208900000.0
2016-04-06,846.7100219726562,849.4099731445312,845.969970703125,845.969970703125,845.969970703125,959900000.0
2016-04-07,850.0599975585938,852.0599975585938,843.5399780273438,845.530029296875,845.530029296875,1740800000.0
2016-04-08,838.72998046875,843.739990234375,836.1599731445312,839.7100219726562,839.7100219726562,1836200000.0
2016-04-11,836.4199829101562,838.8599853515625,822.0800170898438,826.3200073242188,826.3200073242188,1196100000.0
2016-04-12,826.6699829101562,835.989990234375,823.7999877929688,835.989990234375,835.989990234375,1137400000.0
2016-04-13,840.280029296875,842.3499755859375,834.3599853515625,839.4600219726562,839.4600219726562,1490700000.0
2016-04-14,844.2000122070312,844.4000244140625,831.5599975585938,831.5599975585938,831.5599975585938,1277500000.0
2016-04-15,836.5,836.8900146484375,827.0999755859375,834.6099853515625,834.6099853515625,1182400000.0
2016-04-18,831.9000244140625,844.9099731445312,829.52001953125,844.9099731445312,844.9099731445312,1367200000.0
2016-04-19,847.3599853515625,849.4099731445312,844.4099731445312,847.6400146484375,847.6400146484375,1783500000.0
2016-04-20,846.239990234375,847.8699951171875,841.1900024414062,845.7000122070312,845.7000122070312,1546600000.0
2016-04-21,847.75,852.0599975585938,847.4600219726562,850.5800170898438,850.5800170898438,1360700000.0
2016-04-22,849.510009765625,853.719970703125,845.3900146484375,852.8699951171875,852.8699951171875,1057700000.0
2016-04-25,854.260009765625,854.260009765625,842.0800170898438,845.6500244140625,845.6500244140625,1209100000.0
2016-04-26,842.52001953125,842.5800170898438,826.7000122070312,830.8300170898438,830.8300170898438,1439900000.0
2016-04-27,829.25,835.2899780273438,827.3200073242188,835.2899780273438,835.2899780273438,1016100000.0
2016-04-28,839.3099975585938,842.2000122070312,830.9099731445312,834.4099731445312,834.4099731445312,1311500000.0
2016-04-29,832.1799926757812,832.8499755859375,827.739990234375,832.510009765625,832.510009765625,1311100000.0
2016-05-02,830.1400146484375,831.5900268554688,818.8800048828125,826.6199951171875,826.6199951171875,953600000.0
2016-05-03,829.25,831.9000244140625,825.8300170898438,827.1900024414062,827.1900024414062,1046900000.0
2016-05-04,826.2999877929688,830.97998046875,818.0800170898438,830.97998046875,830.97998046875,1256400000.0
2016-05-09,827.510009765625,828.8499755859375,815.2000122070312,815.2000122070312,815.2000122070312,1467700000.0
2016-05-10,815.260009765625,819.5599975585938,811.5800170898438,819.4500122070312,819.4500122070312,1384400000.0
2016-05-11,823.9000244140625,830.1599731445312,820.1799926757812,826.719970703125,826.719970703125,1154500000.0
2016-05-12,825.6799926757812,831.2000122070312,824.5800170898438,825.6099853515625,825.6099853515625,982600000.0
2016-05-13,825.0900268554688,825.6400146484375,812.9099731445312,817.030029296875,817.030029296875,1070200000.0
2016-05-16,813.02001953125,813.75,807.030029296875,809.1300048828125,809.1300048828125,1156200000.0
2016-05-17,810.510009765625,811.6099853515625,805.8400268554688,808.47998046875,808.47998046875,1089900000.0
2016-05-18,806.6900024414062,811.6799926757812,805.2100219726562,809.8200073242188,809.8200073242188,1195000000.0
2016-05-19,809.5999755859375,810.6599731445312,800.0599975585938,801.9299926757812,801.9299926757812,1397900000.0
2016-05-20,800.6400146484375,807.77001953125,799.2100219726562,805.1500244140625,805.1500244140625,1223200000.0
2016-05-23,805.8499755859375,812.1300048828125,805.8499755859375,811.9600219726562,811.9600219726562,859500000.0
2016-05-24,810.5999755859375,813.5499877929688,806.3499755859375,806.3499755859375,806.3499755859375,1311500000.0
2016-05-25,812.0499877929688,819.2100219726562,811.9299926757812,819.2100219726562,819.2100219726562,1288300000.0
2016-05-26,820.3400268554688,821.219970703125,816.0700073242188,820.8599853515625,820.8599853515625,1074400000.0
2016-05-27,820.3400268554688,826.7999877929688,818.9299926757812,826.2999877929688,826.2999877929688,984600000.0
2016-05-30,827.3599853515625,832.8599853515625,826.8200073242188,828.8099975585938,828.8099975585938,1055700000.0
2016-05-31,828.239990234375,828.6799926757812,819.2899780273438,820.010009765625,820.010009765625,1896400000.0
2016-06-01,821.25,831.5999755859375,820.8599853515625,829.4299926757812,829.4299926757812,1173600000.0
2016-06-02,828.6500244140625,833.3699951171875,827.5599975585938,827.5599975585938,827.5599975585938,1322400000.0
2016-06-03,830.5700073242188,832.72998046875,827.760009765625,830.9400024414062,830.9400024414062,953900000.0
2016-06-06,833.0800170898438,841.22998046875,832.3599853515625,841.22998046875,841.22998046875,1178200000.0
2016-06-07,844.25,848.9500122070312,844.030029296875,848.9500122070312,848.9500122070312,1595100000.0
2016-06-08,847.489990234375,849.8499755859375,839.2100219726562,844.7899780273438,844.7899780273438,1383300000.0
2016-06-09,844.030029296875,844.9199829101562,834.9299926757812,834.9299926757812,834.9299926757812,1469900000.0
2016-06-10,836.280029296875,837.5700073242188,827.489990234375,827.489990234375,827.489990234375,895400000.0
2016-06-13,825.010009765625,825.7000122070312,819.760009765625,819.760009765625,819.760009765625,711900000.0
2016-06-14,817.3699951171875,825.1900024414062,816.5700073242188,823.0399780273438,823.0399780273438,838500000.0
2016-06-15,820.469970703125,821.27001953125,815.6199951171875,820.1599731445312,820.1599731445312,1110500000.0
2016-06-16,821.260009765625,823.219970703125,817.5599975585938,820.4199829101562,820.4199829101562,1296000000.0
2016-06-17,823.239990234375,825.75,817.8200073242188,824.5800170898438,824.5800170898438,1572900000.0
2016-06-20,828.2000122070312,829.9299926757812,822.22998046875,829.9299926757812,829.9299926757812,1197700000.0
2016-06-21,832.3900146484375,835.47998046875,830.3599853515625,832.7899780273438,832.7899780273438,1793700000.0
2016-06-22,832.3300170898438,836.6300048828125,832.3300170898438,835.9299926757812,835.9299926757812,1743000000.0
2016-06-23,835.9199829101562,836.5599975585938,826.9099731445312,831.0,831.0,1242000000.0
2016-06-24,831.9299926757812,833.719970703125,807.8800048828125,824.6199951171875,824.6199951171875,1678000000.0
2016-06-27,817.02001953125,825.9199829101562,815.7000122070312,822.989990234375,822.989990234375,1170400000.0
2016-06-28,823.010009765625,836.4199829101562,822.9299926757812,833.8499755859375,833.8499755859375,1760300000.0
2016-06-29,839.780029296875,855.6799926757812,839.780029296875,855.6799926757812,855.6799926757812,1717100000.0
2016-06-30,860.6099853515625,865.1599731445312,857.8900146484375,860.719970703125,860.719970703125,1715900000.0
2016-07-01,863.4500122070312,865.0700073242188,850.2999877929688,850.52001953125,850.52001953125,1058800000.0
2016-07-11,862.8900146484375,875.1699829101562,861.9099731445312,872.25,872.25,1956000000.0
2016-07-12,878.02001953125,883.280029296875,871.469970703125,877.1699829101562,877.1699829101562,1810800000.0
2016-07-13,880.52001953125,885.7100219726562,875.77001953125,885.7100219726562,885.7100219726562,1707700000.0
2016-07-14,883.6500244140625,884.4099731445312,871.8499755859375,872.219970703125,872.219970703125,1566500000.0
2016-07-15,873.8900146484375,880.760009765625,873.0800170898438,877.489990234375,877.489990234375,1374400000.0
2016-07-18,876.9199829101562,881.4400024414062,872.3900146484375,880.5700073242188,880.5700073242188,1540400000.0
2016-07-19,881.9099731445312,895.3200073242188,881.719970703125,891.0499877929688,891.0499877929688,1795900000.0
2016-07-20,894.22998046875,905.8499755859375,894.22998046875,905.8499755859375,905.8499755859375,1334900000.0
2016-07-21,906.7100219726562,909.1799926757812,898.8599853515625,898.8599853515625,898.8599853515625,1617100000.0
2016-07-22,898.4099731445312,898.489990234375,889.6400146484375,894.6300048828125,894.6300048828125,1127300000.0
2016-07-25,895.6699829101562,901.1199951171875,894.780029296875,900.1500244140625,900.1500244140625,1059500000.0
2016-07-26,899.510009765625,903.760009765625,896.3200073242188,902.2000122070312,902.2000122070312,1126700000.0
2016-07-27,907.4299926757812,917.7999877929688,907.4299926757812,910.780029296875,910.780029296875,1711200000.0
2016-07-28,911.8099975585938,914.0,905.280029296875,913.7100219726562,913.7100219726562,1506200000.0
2016-07-29,914.1300048828125,921.1699829101562,892.8400268554688,892.8400268554688,892.8400268554688,1623000000.0
2016-08-01,908.9500122070312,928.030029296875,908.780029296875,926.0999755859375,926.0999755859375,1752000000.0
2016-08-02,924.9299926757812,929.280029296875,923.8400268554688,926.9099731445312,926.9099731445312,1518600000.0
2016-08-03,925.469970703125,926.8499755859375,916.0,920.72998046875,920.72998046875,1368200000.0
2016-08-04,924.02001953125,927.3499755859375,920.8699951171875,924.7899780273438,924.7899780273438,1435500000.0
2016-08-05,926.3499755859375,934.6900024414062,926.010009765625,932.1900024414062,932.1900024414062,1827100000.0
2016-08-08,935.8200073242188,940.77001953125,933.3300170898438,940.77001953125,940.77001953125,1514800000.0
2016-08-09,941.0,944.219970703125,933.3900146484375,936.3300170898438,936.3300170898438,1776900000.0
2016-08-10,936.2000122070312,938.6900024414062,927.2000122070312,931.1900024414062,931.1900024414062,1881700000.0
2016-08-11,934.739990234375,937.7100219726562,923.9600219726562,929.1400146484375,929.1400146484375,1968700000.0
2016-08-12,932.5900268554688,935.3499755859375,919.47998046875,921.52001953125,921.52001953125,1427200000.0
2016-08-15,924.739990234375,925.6400146484375,907.530029296875,912.0599975585938,912.0599975585938,2430800000.0
2016-08-16,917.4199829101562,925.0999755859375,916.530029296875,922.9199829101562,922.9199829101562,1647200000.0
2016-08-18,926.9199829101562,942.4400024414062,926.4000244140625,942.4400024414062,942.4400024414062,2208000000.0
2016-08-19,944.0900268554688,944.6099853515625,931.4099731445312,931.4099731445312,931.4099731445312,1904900000.0
2016-08-22,933.8800048828125,935.4000244140625,927.3599853515625,933.9500122070312,933.9500122070312,1399800000.0
2016-08-23,935.6699829101562,936.5599975585938,918.4199829101562,932.239990234375,932.239990234375,2094900000.0
2016-08-24,929.6400146484375,932.6500244140625,925.4600219726562,929.02001953125,929.02001953125,1647300000.0
2016-08-25,931.530029296875,941.3099975585938,931.1799926757812,941.3099975585938,941.3099975585938,1858800000.0
2016-08-26,941.2999877929688,941.3800048828125,933.2999877929688,937.5900268554688,937.5900268554688,1641700000.0
2016-08-29,934.1500244140625,934.260009765625,918.0999755859375,923.989990234375,923.989990234375,1755800000.0
2016-08-30,923.4400024414062,927.1400146484375,917.7899780273438,922.9600219726562,922.9600219726562,1968200000.0
2016-08-31,921.1599731445312,929.7000122070312,920.6699829101562,924.9600219726562,924.9600219726562,2201500000.0
2016-09-01,920.5499877929688,922.72998046875,912.5499877929688,915.77001953125,915.77001953125,1765500000.0
2016-09-02,913.02001953125,920.9099731445312,912.52001953125,919.3400268554688,919.3400268554688,1410200000.0
2016-09-05,925.6500244140625,928.3099975585938,918.989990234375,920.1400146484375,920.1400146484375,1688400000.0
2016-09-06,921.6599731445312,926.2000122070312,918.1599731445312,926.2000122070312,926.2000122070312,1859100000.0
2016-09-07,928.739990234375,930.1599731445312,922.22998046875,927.8900146484375,927.8900146484375,1679900000.0
2016-09-08,928.3200073242188,928.3699951171875,923.75,924.8599853515625,924.8599853515625,1765100000.0
2016-09-09,920.9099731445312,921.5499877929688,906.47998046875,906.47998046875,906.47998046875,1737500000.0
2016-09-13,902.510009765625,904.1599731445312,895.0,895.47998046875,895.47998046875,2130800000.0
2016-09-14,888.6599731445312,888.6599731445312,879.5900268554688,881.3800048828125,881.3800048828125,2875400000.0
2016-09-15,885.0700073242188,908.6699829101562,883.5999755859375,907.4299926757812,907.4299926757812,2576900000.0
2016-09-16,912.8499755859375,915.6799926757812,904.1400146484375,907.5900268554688,907.5900268554688,2618400000.0
2016-09-19,912.9600219726562,922.52001953125,912.1300048828125,919.2100219726562,919.2100219726562,1791700000.0
2016-09-20,919.5800170898438,921.6900024414062,913.9400024414062,915.719970703125,915.719970703125,2087600000.0
2016-09-21,914.0599975585938,923.47998046875,908.47998046875,921.3400268554688,921.3400268554688,2648500000.0
2016-09-22,931.3400268554688,936.2000122070312,928.010009765625,930.5800170898438,930.5800170898438,2441600000.0
2016-09-23,929.4299926757812,933.3699951171875,924.530029296875,933.3699951171875,933.3699951171875,2448100000.0
2016-09-26,929.9099731445312,930.0800170898438,921.1099853515625,924.8499755859375,924.8499755859375,2026500000.0
2016-09-27,920.9299926757812,940.6400146484375,911.0900268554688,940.6400146484375,940.6400146484375,2869600000.0
2016-09-28,933.3699951171875,942.1500244140625,931.0700073242188,939.8599853515625,939.8599853515625,2876800000.0
2016-09-29,944.260009765625,948.739990234375,939.6900024414062,939.6900024414062,939.6900024414062,3217500000.0
2016-09-30,934.760009765625,941.1099853515625,922.2000122070312,922.2000122070312,922.2000122070312,2971300000.0
2016-10-03,932.0399780273438,943.8200073242188,932.0399780273438,943.8200073242188,943.8200073242188,2383400000.0
2016-10-04,946.77001953125,947.7899780273438,942.780029296875,946.530029296875,946.530029296875,2542500000.0
2016-10-05,942.9199829101562,943.77001953125,931.6199951171875,935.6099853515625,935.6099853515625,3092700000.0
2016-10-06,937.5800170898438,941.4000244140625,930.22998046875,933.75,933.75,3254600000.0
2016-10-07,932.3699951171875,933.22998046875,922.3400268554688,924.8200073242188,924.8200073242188,2368500000.0
2016-10-10,923.27001953125,928.4400024414062,917.6599731445312,919.3699951171875,919.3699951171875,2062500000.0
2016-10-11,922.3599853515625,924.7100219726562,916.1599731445312,924.6400146484375,924.6400146484375,2963400000.0
2016-10-12,920.1900024414062,924.4299926757812,917.2100219726562,920.2000122070312,920.2000122070312,2938200000.0
2016-10-13,921.1099853515625,924.6099853515625,916.1300048828125,917.27001953125,917.27001953125,2718700000.0
2016-10-14,916.8499755859375,933.1799926757812,914.8099975585938,931.4299926757812,931.4299926757812,3282600000.0
2016-10-17,929.1799926757812,935.6400146484375,927.5900268554688,933.25,933.25,2694000000.0
2016-10-18,936.8699951171875,940.9099731445312,936.4099731445312,936.5999755859375,936.5999755859375,2951900000.0
2016-10-19,938.1699829101562,939.280029296875,930.0,931.27001953125,931.27001953125,3236100000.0
2016-10-20,931.4000244140625,934.0800170898438,928.6400146484375,929.8200073242188,929.8200073242188,3318200000.0
2016-10-21,930.7100219726562,932.1799926757812,927.9299926757812,930.4600219726562,930.4600219726562,2737300000.0
2016-10-24,932.030029296875,934.739990234375,929.9299926757812,929.9299926757812,929.9299926757812,2670300000.0
2016-10-25,931.219970703125,932.8499755859375,924.8699951171875,924.8699951171875,924.8699951171875,2000800000.0
2016-10-26,922.3200073242188,925.0499877929688,920.7899780273438,922.6900024414062,922.6900024414062,2155400000.0
2016-10-27,924.2100219726562,927.9500122070312,923.510009765625,927.530029296875,927.530029296875,2765800000.0
2016-10-28,926.9400024414062,929.469970703125,925.1900024414062,926.4199829101562,926.4199829101562,2625300000.0
2016-10-31,927.260009765625,930.1699829101562,924.8800048828125,927.0999755859375,927.0999755859375,2236900000.0
2016-11-01,929.1699829101562,930.5,925.5700073242188,925.5700073242188,925.5700073242188,2391000000.0
2016-11-02,925.3200073242188,927.5599975585938,922.1500244140625,924.8200073242188,924.8200073242188,2741100000.0
2016-11-03,922.4099731445312,923.219970703125,907.3400268554688,907.3400268554688,907.3400268554688,2853500000.0
2016-11-04,902.6199951171875,913.4600219726562,901.2100219726562,913.4600219726562,913.4600219726562,2580400000.0
2016-11-07,913.0399780273438,920.3200073242188,907.719970703125,917.4199829101562,917.4199829101562,2457100000.0
2016-11-08,922.760009765625,936.4400024414062,922.3099975585938,934.8499755859375,934.8499755859375,2942400000.0
2016-11-09,936.7100219726562,939.2899780273438,909.3800048828125,921.4500122070312,921.4500122070312,3776700000.0
2016-11-10,928.9400024414062,934.239990234375,926.219970703125,926.219970703125,926.219970703125,2829300000.0
2016-11-11,908.6599731445312,908.6799926757812,878.3099975585938,878.3099975585938,878.3099975585938,4207200000.0
2016-11-14,868.97998046875,869.4500122070312,838.0399780273438,854.9199829101562,854.9199829101562,3895200000.0
2016-11-15,856.3599853515625,866.760009765625,848.7899780273438,849.0700073242188,849.0700073242188,3082300000.0
2016-11-16,857.6300048828125,874.3200073242188,857.6300048828125,870.0499877929688,870.0499877929688,3728900000.0
2016-11-17,868.7899780273438,872.4000244140625,864.0599975585938,870.7100219726562,870.7100219726562,2379500000.0
2016-11-18,871.22998046875,871.5700073242188,859.5700073242188,867.5599975585938,867.5599975585938,2300100000.0
2016-11-21,862.7000122070312,864.489990234375,859.25,862.0399780273438,862.0399780273438,2804500000.0
2016-11-22,860.1099853515625,870.9099731445312,859.8900146484375,870.9099731445312,870.9099731445312,2554200000.0
2016-11-23,867.7999877929688,873.219970703125,866.6599731445312,873.219970703125,873.219970703125,3122100000.0
2016-11-24,864.9600219726562,868.7100219726562,849.97998046875,851.489990234375,851.489990234375,2972200000.0
2016-11-25,848.8400268554688,855.4199829101562,848.72998046875,853.8400268554688,853.8400268554688,2645600000.0
2016-11-28,851.1500244140625,855.0800170898438,848.0800170898438,852.239990234375,852.239990234375,2743900000.0
2016-11-29,850.77001953125,864.260009765625,850.77001953125,856.1099853515625,856.1099853515625,3109600000.0
2016-11-30,859.2000122070312,866.8900146484375,857.25,857.25,857.25,5055800000.0
2016-12-01,862.219970703125,872.260009765625,862.0800170898438,869.6900024414062,869.6900024414062,3398900000.0
2016-12-02,872.0,881.469970703125,870.3599853515625,880.5700073242188,880.5700073242188,2613200000.0
2016-12-05,879.0399780273438,888.5800170898438,878.8900146484375,885.1799926757812,885.1799926757812,1607700000.0
2016-12-06,888.1199951171875,889.3900146484375,880.9299926757812,884.280029296875,884.280029296875,2254200000.0
2016-12-07,884.0599975585938,884.1799926757812,874.3200073242188,881.2899780273438,881.2899780273438,2256400000.0
2016-12-08,882.02001953125,889.6699829101562,880.3400268554688,889.6699829101562,889.6699829101562,2376800000.0
2016-12-09,888.1099853515625,890.3099975585938,885.2999877929688,890.3099975585938,890.3099975585938,2147200000.0
2016-12-13,887.2999877929688,889.77001953125,881.3300170898438,889.77001953125,889.77001953125,2427500000.0
2016-12-14,888.1500244140625,891.0700073242188,881.780029296875,882.739990234375,882.739990234375,2053800000.0
2016-12-15,874.5999755859375,882.8499755859375,870.739990234375,880.6900024414062,880.6900024414062,2637800000.0
2016-12-16,882.1400146484375,882.6099853515625,873.6799926757812,873.6799926757812,873.6799926757812,2667600000.0
2016-12-19,871.77001953125,875.3400268554688,865.0599975585938,865.0599975585938,865.0599975585938,1926500000.0
2016-12-20,861.8499755859375,866.010009765625,854.8200073242188,858.489990234375,858.489990234375,1929100000.0
2016-12-21,862.6699829101562,863.9600219726562,847.1300048828125,847.1300048828125,847.1300048828125,2137400000.0
2016-12-22,847.8800048828125,848.9000244140625,831.969970703125,833.4299926757812,833.4299926757812,2017200000.0
2016-12-23,831.77001953125,838.9099731445312,828.5,828.75,828.75,2384600000.0
2016-12-27,828.9099731445312,848.760009765625,828.8699951171875,845.6799926757812,845.6799926757812,2278600000.0
2016-12-28,855.0599975585938,870.0599975585938,854.1300048828125,867.5499877929688,867.5499877929688,1818300000.0
2016-12-29,866.5,890.9400024414062,865.0499877929688,887.5499877929688,887.5499877929688,2306600000.0
2016-12-30,888.760009765625,894.8499755859375,884.6199951171875,884.6199951171875,884.6199951171875,2794600000.0
2017-01-02,,,,,,
2017-01-03,883.02001953125,884.760009765625,874.8400268554688,883.25,883.25,1692200000.0
2017-01-04,881.739990234375,893.8699951171875,877.3200073242188,892.5,892.5,2550400000.0
2017-01-05,892.8699951171875,897.7999877929688,892.469970703125,897.47998046875,897.47998046875,2333300000.0
2017-01-06,896.530029296875,902.260009765625,895.0700073242188,900.0999755859375,900.0999755859375,1932000000.0
2017-01-09,901.0700073242188,902.1500244140625,890.0800170898438,892.1300048828125,892.1300048828125,1963400000.0
2017-01-10,895.5900268554688,895.5900268554688,886.3699951171875,892.5999755859375,892.5999755859375,2404900000.0
2017-01-11,894.1799926757812,895.3200073242188,888.8099975585938,888.8099975585938,888.8099975585938,2323500000.0
2017-01-12,888.760009765625,892.1500244140625,885.219970703125,885.219970703125,885.219970703125,2054700000.0
2017-01-13,886.8099975585938,889.3099975585938,882.52001953125,882.52001953125,882.52001953125,2686800000.0
2017-01-16,885.2100219726562,886.239990234375,879.530029296875,879.530029296875,879.530029296875,1988300000.0
2017-01-17,878.75,882.5900268554688,878.4500122070312,878.9000244140625,878.9000244140625,1918800000.0
2017-01-18,880.510009765625,885.280029296875,880.1599731445312,885.280029296875,885.280029296875,3184200000.0
2017-01-19,887.1599731445312,887.9299926757812,884.1699829101562,886.47998046875,886.47998046875,2726700000.0
2017-01-20,884.3499755859375,884.8699951171875,873.0700073242188,875.510009765625,875.510009765625,2405400000.0
2017-01-23,874.5800170898438,879.5399780273438,869.77001953125,875.8599853515625,875.8599853515625,2734100000.0
2017-01-24,880.1099853515625,886.4000244140625,879.739990234375,884.1699829101562,884.1699829101562,2423700000.0
2017-01-25,886.9000244140625,887.6500244140625,883.0499877929688,884.3099975585938,884.3099975585938,2871400000.0
2017-01-26,887.1799926757812,891.6900024414062,883.219970703125,889.219970703125,889.219970703125,2733900000.0
2017-01-27,886.010009765625,889.9299926757812,883.760009765625,886.6199951171875,886.6199951171875,1863600000.0
2017-01-30,888.8300170898438,891.0999755859375,882.739990234375,882.739990234375,882.739990234375,2393600000.0
2017-01-31,886.2899780273438,886.3400268554688,877.3499755859375,877.3499755859375,877.3499755859375,2926500000.0
2017-02-01,883.8300170898438,889.8699951171875,882.989990234375,886.25,886.25,2724200000.0
2017-02-02,886.2100219726562,891.0399780273438,885.9000244140625,891.0399780273438,891.0399780273438,2937500000.0
2017-02-03,891.4299926757812,893.2999877929688,890.3300170898438,893.2999877929688,893.2999877929688,2895100000.0
2017-02-06,895.5,899.47998046875,894.8599853515625,899.47998046875,899.47998046875,2506500000.0
2017-02-07,897.3800048828125,899.4099731445312,895.5399780273438,896.6400146484375,896.6400146484375,2859300000.0
2017-02-08,896.2999877929688,896.5900268554688,889.8400268554688,893.8900146484375,893.8900146484375,3290900000.0
2017-02-09,895.2100219726562,898.9500122070312,893.3599853515625,894.4500122070312,894.4500122070312,2842200000.0
2017-02-10,896.1699829101562,900.1300048828125,893.8900146484375,893.8900146484375,893.8900146484375,4163900000.0
2017-02-13,900.1400146484375,903.3900146484375,896.3599853515625,900.719970703125,900.719970703125,4202400000.0
2017-02-14,898.969970703125,899.4099731445312,892.010009765625,893.719970703125,893.719970703125,3175000000.0
2017-02-15,,,,,,
2017-02-16,895.8300170898438,896.5900268554688,889.260009765625,894.4000244140625,894.4000244140625,3938400000.0
2017-02-17,891.6099853515625,892.3800048828125,885.8699951171875,887.4000244140625,887.4000244140625,3160000000.0
2017-02-20,889.3099975585938,890.5399780273438,886.9500122070312,888.2000122070312,888.2000122070312,2434500000.0
2017-02-21,889.280029296875,891.5399780273438,885.6099853515625,886.3400268554688,886.3400268554688,3178900000.0
2017-02-22,889.3800048828125,891.780029296875,885.8699951171875,891.780029296875,891.780029296875,3189800000.0
2017-02-23,889.1900024414062,893.6599731445312,889.0700073242188,893.1099853515625,893.1099853515625,2620700000.0
2017-02-24,892.6799926757812,897.8099975585938,892.1500244140625,895.8599853515625,895.8599853515625,3104100000.0
2017-02-27,896.3400268554688,897.239990234375,891.9400024414062,893.760009765625,893.760009765625,3898300000.0
2017-02-28,895.6400146484375,898.97998046875,892.7000122070312,892.7000122070312,892.7000122070312,3725300000.0
2017-03-01,893.3200073242188,894.1599731445312,886.7999877929688,887.9000244140625,887.9000244140625,2863100000.0
2017-03-02,895.8400268554688,903.280029296875,895.780029296875,898.1300048828125,898.1300048828125,4122100000.0
2017-03-03,896.7000122070312,899.0599975585938,892.7899780273438,894.1199951171875,894.1199951171875,4204000000.0
2017-03-06,895.8400268554688,898.3800048828125,892.6400146484375,898.3800048828125,898.3800048828125,4402100000.0
2017-03-07,899.9400024414062,901.8499755859375,893.489990234375,896.6199951171875,896.6199951171875,5026500000.0
2017-03-08,897.8599853515625,898.3800048828125,892.8099975585938,893.969970703125,893.969970703125,3349100000.0
2017-03-09,894.02001953125,896.6799926757812,892.280029296875,896.2999877929688,896.2999877929688,3697500000.0
2017-03-10,899.4400024414062,899.5900268554688,888.719970703125,893.3599853515625,893.3599853515625,3898700000.0
2017-03-13,892.989990234375,896.2899780273438,891.1199951171875,896.2899780273438,896.2899780273438,2768500000.0
2017-03-14,897.9400024414062,904.3400268554688,896.989990234375,900.27001953125,900.27001953125,3582200000.0
2017-03-15,900.7999877929688,903.0599975585938,896.8900146484375,898.4299926757812,898.4299926757812,3821300000.0
2017-03-16,905.8400268554688,918.0800170898438,905.0999755859375,918.0800170898438,918.0800170898438,4091300000.0
2017-03-17,923.5,927.5900268554688,914.1799926757812,922.9000244140625,922.9000244140625,3687300000.0
2017-03-20,925.9000244140625,929.1500244140625,916.219970703125,921.3300170898438,921.3300170898438,3837000000.0
2017-03-21,923.0999755859375,925.4500122070312,919.1099853515625,922.3699951171875,922.3699951171875,2954900000.0
2017-03-22,914.75,921.5700073242188,910.2999877929688,921.5700073242188,921.5700073242188,4877100000.0
2017-03-23,922.9600219726562,930.010009765625,921.1699829101562,926.4000244140625,926.4000244140625,4215600000.0
2017-03-24,926.8699951171875,929.5700073242188,922.4199829101562,926.3300170898438,926.3300170898438,3408600000.0
2017-03-27,924.02001953125,925.3499755859375,917.5599975585938,919.75,919.75,2967000000.0
2017-03-29,922.6599731445312,931.719970703125,922.6599731445312,929.989990234375,929.989990234375,4521600000.0
2017-03-30,927.1300048828125,929.530029296875,921.5700073242188,929.530029296875,929.530029296875,6416900000.0
2017-03-31,928.6699829101562,931.77001953125,921.530029296875,921.530029296875,921.530029296875,3115200000.0
2017-04-03,925.3499755859375,933.239990234375,924.7000122070312,931.0,931.0,4657800000.0
2017-04-04,932.219970703125,942.3499755859375,931.0599975585938,940.8699951171875,940.8699951171875,2819500000.0
2017-04-05,944.9299926757812,945.0999755859375,937.5399780273438,943.8099975585938,943.8099975585938,2673600000.0
2017-04-06,941.6300048828125,944.9600219726562,937.1699829101562,944.9600219726562,944.9600219726562,2857200000.0
2017-04-07,943.3900146484375,943.8400268554688,936.8599853515625,937.239990234375,937.239990234375,2587800000.0
2017-04-10,939.5399780273438,941.8900146484375,930.9600219726562,934.47998046875,934.47998046875,2589800000.0
2017-04-11,935.3900146484375,936.9299926757812,929.0900268554688,929.4199829101562,929.4199829101562,3534100000.0
2017-04-12,930.9400024414062,933.8200073242188,930.02001953125,933.5599975585938,933.5599975585938,2933200000.0
2017-04-13,937.0900268554688,937.469970703125,925.9000244140625,926.280029296875,926.280029296875,2874200000.0
2017-04-17,928.3099975585938,930.0399780273438,916.8499755859375,916.8499755859375,916.8499755859375,2641500000.0
2017-04-18,921.9199829101562,927.5800170898438,921.719970703125,924.0,924.0,2578300000.0
2017-04-19,,,,,,
2017-04-20,924.8400268554688,926.1400146484375,921.6599731445312,922.7100219726562,922.7100219726562,2367200000.0
2017-04-21,924.0,938.1799926757812,923.77001953125,938.1799926757812,938.1799926757812,3143800000.0
2017-04-25,944.8099975585938,945.72998046875,935.5399780273438,941.0800170898438,941.0800170898438,2475700000.0
2017-04-26,942.6599731445312,950.75,939.9299926757812,950.75,950.75,2304800000.0
2017-04-27,946.1599731445312,948.9500122070312,943.0700073242188,946.0900268554688,946.0900268554688,3163700000.0
2017-04-28,948.1199951171875,949.7999877929688,940.760009765625,940.760009765625,940.760009765625,2181000000.0
2017-05-02,945.4199829101562,946.739990234375,940.7899780273438,940.7899780273438,940.7899780273438,2322000000.0
2017-05-03,942.239990234375,943.0700073242188,936.5499877929688,936.5499877929688,936.5499877929688,2579500000.0
2017-05-04,938.739990234375,942.97998046875,937.3200073242188,942.97998046875,942.97998046875,2707800000.0
2017-05-05,941.8900146484375,948.5700073242188,940.8400268554688,945.969970703125,945.969970703125,3409800000.0
2017-05-08,949.969970703125,955.2100219726562,947.030029296875,948.969970703125,948.969970703125,3026400000.0
2017-05-09,954.5900268554688,958.25,946.1900024414062,946.8300170898438,946.8300170898438,1386200000.0
2017-05-10,947.0599975585938,950.6699829101562,937.6099853515625,941.9400024414062,941.9400024414062,2467600000.0
2017-05-12,948.8699951171875,951.9199829101562,945.3099975585938,946.72998046875,946.72998046875,2612000000.0
2017-05-15,950.3900146484375,952.4600219726562,944.4000244140625,952.4600219726562,952.4600219726562,1887100000.0
2017-05-16,952.8200073242188,953.489990234375,942.1599731445312,942.1599731445312,942.1599731445312,2210000000.0
2017-05-17,945.7999877929688,945.9400024414062,933.6199951171875,934.3499755859375,934.3499755859375,2212500000.0
2017-05-18,928.0599975585938,941.4500122070312,925.739990234375,941.4500122070312,941.4500122070312,1908900000.0
2017-05-19,940.969970703125,981.0599975585938,936.8599853515625,970.4000244140625,970.4000244140625,2308700000.0
2017-05-22,981.780029296875,989.030029296875,959.3900146484375,960.8400268554688,960.8400268554688,2401300000.0
2017-05-23,966.1699829101562,967.1300048828125,951.030029296875,959.2100219726562,959.2100219726562,1635300000.0
2017-05-24,946.0800170898438,953.239990234375,945.1400146484375,953.239990234375,953.239990234375,1649900000.0
2017-05-26,955.72998046875,958.6500244140625,952.0999755859375,954.47998046875,954.47998046875,2609700000.0
2017-05-29,957.5,957.9000244140625,951.5800170898438,953.8200073242188,953.8200073242188,1627700000.0
2017-05-30,950.9099731445312,957.1400146484375,949.510009765625,949.510009765625,949.510009765625,1935800000.0
2017-05-31,950.6199951171875,957.7000122070312,950.6199951171875,957.7000122070312,957.7000122070312,3621400000.0
2017-06-01,,,,,,
2017-06-02,960.530029296875,961.4400024414062,956.5700073242188,961.4099731445312,961.4099731445312,2194100000.0
2017-06-05,962.780029296875,966.6799926757812,959.9600219726562,964.0700073242188,964.0700073242188,1303000000.0
2017-06-06,962.8499755859375,965.2899780273438,954.5999755859375,956.2100219726562,956.2100219726562,1961700000.0
2017-06-07,958.5,961.5700073242188,957.010009765625,959.260009765625,959.260009765625,1223400000.0
2017-06-08,959.6799926757812,961.1199951171875,956.4400024414062,956.4400024414062,956.4400024414062,1649000000.0
2017-06-09,955.52001953125,956.9199829101562,949.1400146484375,950.47998046875,950.47998046875,1455500000.0
2017-06-12,948.77001953125,959.1599731445312,948.77001953125,953.6300048828125,953.6300048828125,1064300000.0
2017-06-13,954.510009765625,959.3599853515625,954.239990234375,957.8800048828125,957.8800048828125,1703900000.0
2017-06-14,957.97998046875,974.1799926757812,957.9400024414062,974.1799926757812,974.1799926757812,1658300000.0
2017-06-15,970.0,973.469970703125,968.6500244140625,970.1599731445312,970.1599731445312,914400000.0
2017-06-16,968.1199951171875,972.9099731445312,958.469970703125,960.6699829101562,960.6699829101562,1800000000.0
2017-06-19,962.5499877929688,964.1500244140625,960.3900146484375,963.8699951171875,963.8699951171875,1950300000.0
2017-06-20,965.7999877929688,974.6099853515625,964.030029296875,974.3300170898438,974.3300170898438,2044700000.0
2017-06-21,969.3400268554688,978.6300048828125,968.1900024414062,978.6300048828125,978.6300048828125,1405200000.0
2017-06-22,981.77001953125,981.8099975585938,974.6900024414062,977.6199951171875,977.6199951171875,1565900000.0
2017-06-23,,,,,,
2017-06-26,,,,,,
2017-06-27,,,,,,
2017-06-28,,,,,,
2017-06-29,,,,,,
2017-06-30,,,,,,
2017-07-03,981.8800048828125,997.510009765625,977.2899780273438,997.510009765625,997.510009765625,1616400000.0
2017-07-04,991.5800170898438,993.6599731445312,986.47998046875,987.3800048828125,987.3800048828125,1498100000.0
2017-07-05,987.3900146484375,988.3200073242188,975.7100219726562,979.4600219726562,979.4600219726562,1370800000.0
2017-07-06,977.6300048828125,983.6599731445312,977.530029296875,982.989990234375,982.989990234375,1030400000.0
2017-07-07,980.5499877929688,986.3200073242188,975.97998046875,977.1199951171875,977.1199951171875,1090000000.0
2017-07-10,977.1199951171875,978.8900146484375,966.969970703125,967.2899780273438,967.2899780273438,721100000.0
2017-07-11,967.6599731445312,969.5,964.6099853515625,966.6300048828125,966.6300048828125,974500000.0
2017-07-12,966.1599731445312,978.5800170898438,966.1599731445312,976.1799926757812,976.1799926757812,825300000.0
2017-07-13,981.2899780273438,981.9099731445312,973.1900024414062,978.1799926757812,978.1799926757812,1335000000.0
2017-07-14,977.5499877929688,978.510009765625,971.8300170898438,978.1400146484375,978.1400146484375,737200000.0
2017-07-17,977.9400024414062,980.469970703125,976.5599975585938,980.3800048828125,980.3800048828125,1476200000.0
2017-07-18,976.260009765625,977.6500244140625,972.469970703125,976.010009765625,976.010009765625,1722000000.0
2017-07-19,975.97998046875,975.989990234375,969.8200073242188,971.9000244140625,971.9000244140625,1218400000.0
2017-07-20,972.4600219726562,976.8200073242188,971.6699829101562,976.3200073242188,976.3200073242188,1532700000.0
2017-07-21,976.1500244140625,977.4099731445312,961.97998046875,962.8599853515625,962.8599853515625,1020600000.0
2017-07-24,961.510009765625,972.5,960.5399780273438,972.5,972.5,1652200000.0
2017-07-25,973.510009765625,976.4099731445312,967.9500122070312,976.4099731445312,976.4099731445312,1288000000.0
2017-07-26,975.489990234375,978.6699829101562,968.9099731445312,971.75,971.75,2045000000.0
2017-07-27,973.5399780273438,974.780029296875,970.8699951171875,971.9500122070312,971.9500122070312,1408600000.0
2017-07-28,972.719970703125,974.1300048828125,968.739990234375,974.1300048828125,974.1300048828125,1406800000.0
2017-07-31,971.3499755859375,976.9000244140625,969.6900024414062,974.0800170898438,974.0800170898438,1662000000.0
2017-08-01,977.25,978.0499877929688,966.75,966.75,966.75,1461000000.0
2017-08-02,969.239990234375,972.030029296875,964.6199951171875,972.030029296875,972.030029296875,1360700000.0
2017-08-03,970.5900268554688,971.1699829101562,962.2100219726562,962.260009765625,962.260009765625,1259100000.0
2017-08-04,961.0900268554688,964.3900146484375,958.030029296875,959.4500122070312,959.4500122070312,1202200000.0
2017-08-07,960.3099975585938,966.1599731445312,954.77001953125,954.97998046875,954.97998046875,1231600000.0
2017-08-08,956.4400024414062,967.7000122070312,956.4400024414062,967.7000122070312,967.7000122070312,1763300000.0
2017-08-09,968.4600219726562,969.1699829101562,962.8599853515625,969.1599731445312,969.1599731445312,2134500000.0
2017-08-10,970.2999877929688,971.1400146484375,965.0399780273438,967.8499755859375,967.8499755859375,2404800000.0
2017-08-11,964.3900146484375,964.5599975585938,954.1400146484375,955.9600219726562,955.9600219726562,2435500000.0
2017-08-14,959.6300048828125,964.219970703125,959.260009765625,962.5900268554688,962.5900268554688,1669000000.0
2017-08-15,964.3900146484375,970.2999877929688,962.4099731445312,967.9000244140625,967.9000244140625,1635500000.0
2017-08-16,969.7899780273438,982.3499755859375,968.1300048828125,982.3499755859375,982.3499755859375,1959000000.0
2017-08-17,,,,,,
2017-08-18,979.25,986.6300048828125,976.8699951171875,982.3900146484375,982.3900146484375,1966600000.0
2017-08-21,982.280029296875,983.760009765625,974.5999755859375,975.8200073242188,975.8200073242188,1681700000.0
2017-08-22,976.219970703125,981.3499755859375,976.219970703125,980.6300048828125,980.6300048828125,1779500000.0
2017-08-23,985.7100219726562,988.1099853515625,979.9400024414062,988.1099853515625,988.1099853515625,1743600000.0
2017-08-24,988.1300048828125,988.4600219726562,979.1199951171875,983.2899780273438,983.2899780273438,1802100000.0
2017-08-25,986.3300170898438,988.8900146484375,980.8800048828125,987.8800048828125,987.8800048828125,1124300000.0
2017-08-28,985.0999755859375,987.4000244140625,981.9199829101562,984.8699951171875,984.8699951171875,3089800000.0
2017-08-29,983.9600219726562,984.4199829101562,977.280029296875,982.75,982.75,2167100000.0
2017-08-30,982.8099975585938,983.8800048828125,976.5700073242188,979.6799926757812,979.6799926757812,1858500000.0
2017-08-31,979.989990234375,981.25,974.5499877929688,977.3300170898438,977.3300170898438,2492400000.0
2017-09-01,,,,,,
2017-09-04,975.8499755859375,976.9099731445312,966.5900268554688,966.8900146484375,966.8900146484375,2283200000.0
2017-09-05,969.22998046875,971.1500244140625,958.7000122070312,971.1500244140625,971.1500244140625,2289600000.0
2017-09-06,965.9299926757812,971.5700073242188,964.7100219726562,969.5499877929688,969.5499877929688,2094000000.0
2017-09-07,969.6400146484375,972.1400146484375,965.780029296875,970.8599853515625,970.8599853515625,1313700000.0
2017-09-08,969.0399780273438,978.4500122070312,967.510009765625,976.4600219726562,976.4600219726562,1463000000.0
2017-09-11,978.0599975585938,980.719970703125,976.030029296875,977.5,977.5,1699900000.0
2017-09-12,978.8599853515625,979.75,976.47998046875,978.0599975585938,978.0599975585938,1595600000.0
2017-09-13,975.0499877929688,979.3900146484375,972.1099853515625,973.3099975585938,973.3099975585938,1693300000.0
2017-09-14,974.3200073242188,977.6400146484375,972.7100219726562,974.1699829101562,974.1699829101562,1688700000.0
2017-09-15,974.780029296875,979.739990234375,969.4299926757812,976.6900024414062,976.6900024414062,2508000000.0
2017-09-18,977.3800048828125,980.0499877929688,972.52001953125,980.0499877929688,980.0499877929688,1512300000.0
2017-09-19,980.2000122070312,982.8200073242188,976.7000122070312,982.8200073242188,982.8200073242188,1783900000.0
2017-09-20,983.0399780273438,983.8699951171875,978.9199829101562,983.4099731445312,983.4099731445312,1828500000.0
2017-09-21,,,,,,
2017-09-22,983.0700073242188,987.7999877929688,976.969970703125,983.3599853515625,983.3599853515625,1761400000.0
2017-09-25,982.969970703125,984.1799926757812,977.719970703125,980.6199951171875,980.6199951171875,1501100000.0
2017-09-26,981.22998046875,982.8800048828125,974.8599853515625,975.739990234375,975.739990234375,2869000000.0
2017-09-27,977.9199829101562,978.030029296875,972.2000122070312,975.510009765625,975.510009765625,2304200000.0
2017-09-28,974.8900146484375,976.5499877929688,969.1599731445312,969.1599731445312,969.1599731445312,3320800000.0
2017-09-29,972.7000122070312,984.1300048828125,971.02001953125,979.4400024414062,979.4400024414062,2366100000.0
2017-10-02,983.7100219726562,987.0499877929688,982.760009765625,984.8099975585938,984.8099975585938,2281900000.0
2017-10-03,985.1699829101562,994.8499755859375,981.77001953125,989.7999877929688,989.7999877929688,2593700000.0
2017-10-04,993.0599975585938,995.77001953125,991.5,991.9600219726562,991.9600219726562,2468300000.0
2017-10-05,992.780029296875,992.780029296875,982.010009765625,982.8499755859375,982.8499755859375,2386200000.0
2017-10-06,987.9600219726562,988.0999755859375,981.1900024414062,984.6799926757812,984.6799926757812,1739800000.0
2017-10-09,985.02001953125,988.7000122070312,983.1400146484375,985.9500122070312,985.9500122070312,1935600000.0
2017-10-10,986.760009765625,987.6300048828125,980.510009765625,983.0599975585938,983.0599975585938,1615500000.0
2017-10-11,981.7899780273438,982.8800048828125,972.25,976.9500122070312,976.9500122070312,1861000000.0
2017-10-12,977.8699951171875,988.8499755859375,977.1599731445312,986.3499755859375,986.3499755859375,4292400000.0
2017-10-13,986.3099975585938,991.9000244140625,984.6400146484375,986.8800048828125,986.8800048828125,3726100000.0
2017-10-16,987.8599853515625,993.6599731445312,987.5,991.4199829101562,991.4199829101562,4099500000.0
2017-10-17,993.4099731445312,994.0399780273438,985.8300170898438,991.6400146484375,991.6400146484375,2566500000.0
2017-10-18,993.6400146484375,994.0499877929688,981.4500122070312,987.47998046875,987.47998046875,4339600000.0
2017-10-19,987.1099853515625,987.3400268554688,978.7899780273438,979.9199829101562,979.9199829101562,4328000000.0
2017-10-20,983.0999755859375,992.030029296875,981.6900024414062,984.1699829101562,984.1699829101562,2373800000.0
2017-10-23,988.4099731445312,992.7899780273438,987.5399780273438,987.9099731445312,987.9099731445312,2370700000.0
2017-10-24,989.239990234375,991.6900024414062,984.1500244140625,984.1500244140625,984.1500244140625,3282300000.0
2017-10-25,986.6900024414062,995.9400024414062,984.3699951171875,995.9400024414062,995.9400024414062,2411300000.0
2017-10-26,994.1099853515625,999.6500244140625,990.9099731445312,991.489990234375,991.489990234375,2475300000.0
2017-10-27,992.0800170898438,996.75,984.530029296875,985.1699829101562,985.1699829101562,2323600000.0
2017-10-30,988.969970703125,992.1199951171875,984.719970703125,985.4299926757812,985.4299926757812,2522100000.0
2017-10-31,1000.7999877929688,1000.8499755859375,990.3099975585938,992.219970703125,992.219970703125,1980100000.0
2017-11-01,995.0900268554688,1000.2899780273438,992.4400024414062,1000.2899780273438,1000.2899780273438,2657800000.0
2017-11-02,1003.8300170898438,1011.9099731445312,1001.4199829101562,1001.4199829101562,1001.4199829101562,2968700000.0
2017-11-03,1004.9099731445312,1007.1500244140625,993.0900268554688,1005.5499877929688,1005.5499877929688,2092800000.0
2017-11-06,1003.5,1010.969970703125,1002.6599731445312,1007.219970703125,1007.219970703125,3236800000.0
2017-11-07,1008.47998046875,1011.0399780273438,1006.3400268554688,1010.0999755859375,1010.0999755859375,1949400000.0
2017-11-08,1008.1900024414062,1012.1599731445312,1004.5900268554688,1008.4199829101562,1008.4199829101562,2650300000.0
2017-11-09,1009.989990234375,1012.1699829101562,1004.6699829101562,1004.6900024414062,1004.6900024414062,2765500000.0
2017-11-10,1005.1599731445312,1007.9400024414062,1000.0800170898438,1001.1400146484375,1001.1400146484375,2464600000.0
2017-11-13,1000.8699951171875,1005.52001953125,998.8499755859375,1000.9500122070312,1000.9500122070312,2290500000.0
2017-11-14,1000.3499755859375,1004.8499755859375,993.1900024414062,993.1900024414062,993.1900024414062,3518500000.0
2017-11-15,996.6699829101562,1001.489990234375,991.4000244140625,991.4000244140625,991.4000244140625,3851000000.0
2017-11-16,994.7899780273438,1011.9000244140625,994.5399780273438,1007.25,1007.25,2241000000.0
2017-11-17,1010.969970703125,1021.02001953125,1010.27001953125,1011.0,1011.0,2313700000.0
2017-11-20,1014.8200073242188,1022.7999877929688,1010.9600219726562,1010.9600219726562,1010.9600219726562,2072700000.0
2017-11-21,1013.239990234375,1016.3300170898438,1004.8800048828125,1008.6699829101562,1008.6699829101562,2119000000.0
2017-11-22,1010.510009765625,1017.2000122070312,1010.4299926757812,1016.239990234375,1016.239990234375,3214500000.0
2017-11-23,1019.2000122070312,1021.0599975585938,1014.739990234375,1015.9099731445312,1015.9099731445312,2220000000.0
2017-11-24,1016.27001953125,1020.6099853515625,1009.1799926757812,1018.7100219726562,1018.7100219726562,2007400000.0
2017-11-27,1016.8099975585938,1020.1599731445312,1011.8499755859375,1019.6599731445312,1019.6599731445312,2513300000.0
2017-11-28,1017.239990234375,1024.68994140625,1012.4500122070312,1024.68994140625,1024.68994140625,2811000000.0
2017-11-29,1023.5999755859375,1025.2099609375,1016.77001953125,1019.219970703125,1019.219970703125,2948900000.0
2017-11-30,1017.0999755859375,1018.3300170898438,992.1599731445312,992.1599731445312,992.1599731445312,5570000000.0
2017-12-01,1017.0999755859375,1018.3300170898438,992.1599731445312,992.1599731445312,992.1599731445312,0.0
2017-12-04,1007.9600219726562,1016.9500122070312,1004.0700073242188,1007.9000244140625,1007.9000244140625,3043400000.0
2017-12-05,1013.72998046875,1019.25,1008.77001953125,1012.1199951171875,1012.1199951171875,2745200000.0
2017-12-06,1012.6500244140625,1022.9600219726562,1012.3900146484375,1019.22998046875,1019.22998046875,2307500000.0
2017-12-07,1018.3499755859375,1019.1799926757812,1013.1699829101562,1013.1699829101562,1013.1699829101562,2089800000.0
2017-12-08,1016.0,1020.22998046875,1014.9600219726562,1017.8200073242188,1017.8200073242188,2108200000.0
2017-12-11,1020.97998046875,1022.6900024414062,1017.75,1018.97998046875,1018.97998046875,3007900000.0
2017-12-12,1021.989990234375,1022.2999877929688,1014.6900024414062,1018.7100219726562,1018.7100219726562,2740200000.0
2017-12-13,1017.4500122070312,1021.4199829101562,1014.1799926757812,1021.1599731445312,1021.1599731445312,2476200000.0
2017-12-14,1023.8900146484375,1033.260009765625,1022.97998046875,1032.75,1032.75,3749300000.0
2017-12-15,1028.9599609375,1030.75,1022.5800170898438,1030.1099853515625,1030.1099853515625,2875100000.0
2017-12-18,1028.1300048828125,1035.6700439453125,1022.77001953125,1035.6700439453125,1035.6700439453125,2584400000.0
2017-12-19,1030.3299560546875,1043.97998046875,1028.97998046875,1041.8800048828125,1041.8800048828125,2878300000.0
2017-12-20,1041.3599853515625,1041.530029296875,1023.5900268554688,1027.469970703125,1027.469970703125,3085900000.0
2017-12-21,1032.5999755859375,1045.530029296875,1031.760009765625,1044.7099609375,1044.7099609375,2539000000.0
2017-12-22,1044.3199462890625,1053.75,1041.4100341796875,1053.75,1053.75,1791000000.0
2017-12-25,,,,,,
2017-12-26,,,,,,
2017-12-27,1052.02001953125,1063.030029296875,1051.469970703125,1063.030029296875,1063.030029296875,1444000000.0
2017-12-28,1064.3900146484375,1070.3499755859375,1056.969970703125,1070.3499755859375,1070.3499755859375,2230800000.0
2017-12-29,1073.31005859375,1084.47998046875,1071.550048828125,1079.3900146484375,1079.3900146484375,2243500000.0
2018-01-01,,,,,,
2018-01-02,1082.050048828125,1101.8699951171875,1073.18994140625,1076.22998046875,1076.22998046875,1671800000.0
2018-01-03,1076.75,1076.9100341796875,1049.5899658203125,1056.52001953125,1056.52001953125,1725900000.0
2018-01-04,1058.1199951171875,1067.27001953125,1053.56005859375,1067.27001953125,1067.27001953125,1847800000.0
2018-01-05,1063.97998046875,1080.1500244140625,1063.739990234375,1080.1500244140625,1080.1500244140625,2594900000.0
2018-01-08,1080.31005859375,1086.3900146484375,1078.5799560546875,1086.3900146484375,1086.3900146484375,2690700000.0
2018-01-09,1088.56005859375,1089.0899658203125,1078.25,1083.300048828125,1083.300048828125,2916800000.0
2018-01-10,1085.2900390625,1090.72998046875,1078.1400146484375,1081.6800537109375,1081.6800537109375,2664200000.0
2018-01-11,1082.6700439453125,1084.9599609375,1075.300048828125,1084.9599609375,1084.9599609375,3114100000.0
2018-01-12,1086.280029296875,1089.0899658203125,1079.31005859375,1082.52001953125,1082.52001953125,2192300000.0
2018-01-15,1084.8299560546875,1086.5,1079.4100341796875,1084.0799560546875,1084.0799560546875,1833500000.0
2018-01-16,1085.1099853515625,1093.3900146484375,1083.800048828125,1093.3499755859375,1093.3499755859375,2568200000.0
2018-01-17,1093.3699951171875,1095.77001953125,1089.6400146484375,1093.6800537109375,1093.6800537109375,3312900000.0
2018-01-18,1096.8499755859375,1102.52001953125,1094.97998046875,1098.8900146484375,1098.8900146484375,2953700000.0
2018-01-19,1101.75,1102.02001953125,1090.75,1100.18994140625,1100.18994140625,1790900000.0
2018-01-22,1101.3399658203125,1108.6600341796875,1097.4599609375,1101.7900390625,1101.7900390625,2972100000.0
2018-01-23,1111.3900146484375,1132.18994140625,1110.5999755859375,1132.18994140625,1132.18994140625,3390200000.0
2018-01-24,1132.300048828125,1132.9200439453125,1120.5400390625,1124.280029296875,1124.280029296875,4481900000.0
2018-01-25,1127.8299560546875,1128.72998046875,1113.030029296875,1117.8299560546875,1117.8299560546875,4713600000.0
2018-01-26,1118.0400390625,1130.8800048828125,1117.949951171875,1126.3599853515625,1126.3599853515625,3418400000.0
2018-01-29,1129.530029296875,1130.780029296875,1116.6300048828125,1126.4100341796875,1126.4100341796875,3310700000.0
2018-01-30,1122.8800048828125,1123.489990234375,1098.97998046875,1103.4300537109375,1103.4300537109375,3377200000.0
2018-01-31,1096.3900146484375,1113.3900146484375,1092.56005859375,1105.760009765625,1105.760009765625,3353000000.0
2018-02-01,1110.7099609375,1116.9300537109375,1105.0699462890625,1105.0699462890625,1105.0699462890625,2814400000.0
2018-02-02,1115.02001953125,1117.4599609375,1110.4300537109375,1111.9000244140625,1111.9000244140625,2806200000.0
2018-02-05,1093.8199462890625,1111.9599609375,1090.25,1107.0,1107.0,2982900000.0
2018-02-06,1085.8299560546875,1095.449951171875,1081.550048828125,1090.489990234375,1090.489990234375,5539100000.0
2018-02-07,1102.27001953125,1110.1199951171875,1096.989990234375,1101.3900146484375,1101.3900146484375,3891200000.0
2018-02-08,1103.5899658203125,1104.5999755859375,1097.1500244140625,1103.0799560546875,1103.0799560546875,3215200000.0
2018-02-09,1089.7099609375,1097.6600341796875,1087.1099853515625,1097.6600341796875,1097.6600341796875,2858200000.0
2018-02-12,1098.300048828125,1100.199951171875,1094.3699951171875,1097.3499755859375,1097.3499755859375,4897300000.0
2018-02-13,1102.75,1112.1300048828125,1102.6700439453125,1109.22998046875,1109.22998046875,4254900000.0
2018-02-14,1108.9599609375,1112.9100341796875,1106.4100341796875,1111.1600341796875,1111.1600341796875,3018000000.0
2018-02-15,1116.550048828125,1117.27001953125,1107.199951171875,1108.9200439453125,1108.9200439453125,3320000000.0
2018-02-16,,,,,,
2018-02-19,1113.719970703125,1128.25,1112.5899658203125,1128.25,1128.25,4028000000.0
2018-02-20,1127.72998046875,1128.18994140625,1113.3699951171875,1122.1800537109375,1122.1800537109375,3682200000.0
2018-02-21,1118.75,1121.5799560546875,1111.02001953125,1117.9100341796875,1117.9100341796875,4693900000.0
2018-02-22,1118.6500244140625,1119.239990234375,1104.02001953125,1105.239990234375,1105.239990234375,2354800000.0
2018-02-23,1109.1199951171875,1118.31005859375,1108.760009765625,1109.739990234375,1109.739990234375,3185600000.0
2018-02-26,1108.6300048828125,1110.2099609375,1092.6800537109375,1092.6800537109375,1092.6800537109375,2813600000.0
2018-02-27,1097.449951171875,1104.18994140625,1095.52001953125,1104.18994140625,1104.18994140625,3176400000.0
2018-02-28,1103.4200439453125,1104.6300048828125,1095.4100341796875,1100.280029296875,1100.280029296875,3021300000.0
2018-03-01,1102.31005859375,1107.6700439453125,1100.8299560546875,1101.8900146484375,1101.8900146484375,2112900000.0
2018-03-02,1099.800048828125,1099.800048828125,1092.0,1098.1400146484375,1098.1400146484375,2129600000.0
2018-03-05,1101.199951171875,1102.81005859375,1088.969970703125,1089.780029296875,1089.780029296875,2140400000.0
2018-03-06,1096.43994140625,1098.2099609375,1076.3900146484375,1078.22998046875,1078.22998046875,2437100000.0
2018-03-07,1078.43994140625,1081.9300537109375,1050.1800537109375,1053.6099853515625,1053.6099853515625,3769300000.0
2018-03-08,1064.239990234375,1069.75,1056.489990234375,1067.9599609375,1067.9599609375,3297600000.0
2018-03-09,1069.25,1070.68994140625,1053.68994140625,1064.8399658203125,1064.8399658203125,2433700000.0
2018-03-12,1071.3499755859375,1075.3800048828125,1067.77001953125,1075.3800048828125,1075.3800048828125,2432200000.0
2018-03-13,1074.5699462890625,1075.0899658203125,1054.5,1057.0400390625,1057.0400390625,3212000000.0
2018-03-14,1056.550048828125,1056.97998046875,1046.7900390625,1051.5,1051.5,2056600000.0
2018-03-15,1047.5699462890625,1048.8299560546875,1039.199951171875,1039.4300537109375,1039.4300537109375,2123100000.0
2018-03-16,1039.81005859375,1040.9100341796875,1021.010009765625,1037.280029296875,1037.280029296875,2803300000.0
2018-03-19,1039.8800048828125,1040.3599853515625,1031.9200439453125,1036.1199951171875,1036.1199951171875,2202800000.0
2018-03-20,1030.3599853515625,1031.9100341796875,1020.219970703125,1027.219970703125,1027.219970703125,1791200000.0
2018-03-21,1031.3800048828125,1039.43994140625,1031.02001953125,1038.43994140625,1038.43994140625,2748400000.0
2018-03-22,1043.22998046875,1044.3399658203125,1025.489990234375,1026.6500244140625,1026.6500244140625,2017000000.0
2018-03-23,997.5900268554688,1017.489990234375,991.5999755859375,1017.489990234375,1017.489990234375,2062300000.0
2018-03-26,1009.47998046875,1015.9099731445312,1007.9000244140625,1014.3099975585938,1014.3099975585938,1657200000.0
2018-03-27,1025.8499755859375,1030.68994140625,1010.510009765625,1015.8400268554688,1015.8400268554688,1909000000.0
2018-03-28,1012.3699951171875,1012.510009765625,995.6699829101562,1000.25,1000.25,1699800000.0
2018-03-29,1003.4600219726562,1005.6799926757812,990.7899780273438,1005.6799926757812,1005.6799926757812,1864300000.0
2018-03-30,,,,,,
2018-04-02,1007.0599975585938,1019.2100219726562,1001.3599853515625,1019.2100219726562,1019.2100219726562,1977800000.0
2018-04-03,1012.239990234375,1019.3900146484375,1010.8800048828125,1017.3499755859375,1017.3499755859375,1894700000.0
2018-04-04,1020.3499755859375,1021.1799926757812,998.7899780273438,1003.6599731445312,1003.6599731445312,2029600000.0
2018-04-05,1012.9400024414062,1015.510009765625,1007.1400146484375,1008.4600219726562,1008.4600219726562,1955100000.0
2018-04-06,1008.8699951171875,1010.0800170898438,1003.7999877929688,1007.5900268554688,1007.5900268554688,1601200000.0
2018-04-09,1008.6699829101562,1021.9000244140625,1007.7100219726562,1021.9000244140625,1021.9000244140625,2009600000.0
2018-04-10,1021.4500122070312,1041.8800048828125,1019.2100219726562,1039.6099853515625,1039.6099853515625,1943300000.0
2018-04-11,1046.3299560546875,1051.4599609375,1044.489990234375,1047.0699462890625,1047.0699462890625,2190300000.0
2018-04-12,1044.5899658203125,1045.4200439453125,1029.2900390625,1033.9599609375,1033.9599609375,1544900000.0
2018-04-13,1037.010009765625,1038.949951171875,1022.6400146484375,1022.6400146484375,1022.6400146484375,1539100000.0
2018-04-16,1024.969970703125,1030.3499755859375,1019.9500122070312,1027.1500244140625,1027.1500244140625,1233000000.0
2018-04-17,1028.1800537109375,1030.6400146484375,1021.510009765625,1027.0,1027.0,2233100000.0
2018-04-18,1031.31005859375,1034.260009765625,1029.3499755859375,1034.260009765625,1034.260009765625,1933800000.0
2018-04-19,1034.56005859375,1040.3900146484375,1031.8699951171875,1040.3900146484375,1040.3900146484375,2849400000.0
2018-04-20,1040.4100341796875,1040.6600341796875,1028.8699951171875,1034.489990234375,1034.489990234375,2154800000.0
2018-04-23,1032.219970703125,1033.47998046875,1025.9300537109375,1027.4599609375,1027.4599609375,1943400000.0
2018-04-24,1028.8599853515625,1029.239990234375,1010.0399780273438,1010.8800048828125,1010.8800048828125,1685600000.0
2018-04-25,1008.4000244140625,1008.6300048828125,976.5399780273438,978.260009765625,978.260009765625,1711900000.0
2018-04-26,978.4000244140625,980.1799926757812,942.7000122070312,943.2899780273438,943.2899780273438,2770600000.0
2018-04-27,958.260009765625,963.4000244140625,938.7999877929688,945.6400146484375,945.6400146484375,2057000000.0
2018-04-30,950.1099853515625,963.6599731445312,949.260009765625,958.4099731445312,958.4099731445312,2044700000.0
2018-05-01,,,,,,
2018-05-02,959.6099853515625,964.280029296875,953.8699951171875,964.280029296875,964.280029296875,2623000000.0
2018-05-03,958.75,960.0999755859375,933.9600219726562,933.9600219726562,933.9600219726562,2486400000.0
2018-05-04,931.5999755859375,933.27001953125,915.5599975585938,920.1199951171875,920.1199951171875,1857800000.0
2018-05-07,925.7899780273438,941.0399780273438,923.0800170898438,941.0399780273438,941.0399780273438,1850200000.0
2018-05-08,935.4400024414062,935.6900024414062,912.5800170898438,920.5399780273438,920.5399780273438,1833900000.0
2018-05-09,910.3499755859375,957.3800048828125,910.0800170898438,954.2899780273438,954.2899780273438,2813900000.0
2018-05-10,,,,,,
2018-05-11,958.0999755859375,976.6500244140625,957.72998046875,962.010009765625,962.010009765625,2477900000.0
2018-05-14,956.1400146484375,962.0,941.5399780273438,962.0,962.0,1617400000.0
2018-05-15,956.7000122070312,958.8300170898438,933.6699829101562,935.3499755859375,935.3499755859375,2453400000.0
2018-05-16,920.9299926757812,935.5700073242188,912.5599975585938,935.469970703125,935.469970703125,2670400000.0
2018-05-17,938.8499755859375,946.9500122070312,926.9099731445312,926.9099731445312,926.9099731445312,2483700000.0
2018-05-18,930.719970703125,932.6900024414062,918.8900146484375,918.8900146484375,918.8900146484375,1928900000.0
2018-05-21,917.8699951171875,919.6199951171875,904.489990234375,906.9000244140625,906.9000244140625,2497300000.0
2018-05-22,915.4099731445312,924.8599853515625,911.1599731445312,911.8400268554688,911.8400268554688,2516300000.0
2018-05-23,915.2000122070312,934.1799926757812,914.9600219726562,922.6799926757812,922.6799926757812,2339000000.0
2018-05-24,933.1699829101562,955.739990234375,933.010009765625,953.8699951171875,953.8699951171875,2607800000.0
2018-05-25,956.6099853515625,963.3400268554688,952.7899780273438,958.3800048828125,958.3800048828125,2222300000.0
2018-05-28,959.3599853515625,981.6599731445312,958.4299926757812,977.6599731445312,977.6599731445312,2317700000.0
2018-05-29,,,,,,
2018-05-30,969.8699951171875,983.0399780273438,961.97998046875,963.47998046875,963.47998046875,2556100000.0
2018-05-31,970.0900268554688,972.1699829101562,947.3499755859375,953.5900268554688,953.5900268554688,4923200000.0
2018-06-01,,,,,,
2018-06-04,958.77001953125,966.5399780273438,957.8300170898438,962.1799926757812,962.1799926757812,3179200000.0
2018-06-05,966.3499755859375,973.8699951171875,962.8699951171875,973.8699951171875,973.8699951171875,3300200000.0
2018-06-06,972.6400146484375,974.5700073242188,968.25,969.4600219726562,969.4600219726562,3130800000.0
2018-06-07,974.8200073242188,979.469970703125,972.0900268554688,976.489990234375,976.489990234375,2476600000.0
2018-06-08,970.5900268554688,973.5800170898438,949.2899780273438,950.7000122070312,950.7000122070312,2475100000.0
2018-06-11,,,,,,
2018-06-12,,,,,,
2018-06-13,,,,,,
2018-06-14,,,,,,
2018-06-15,,,,,,
2018-06-18,,,,,,
2018-06-19,,,,,,
2018-06-20,937.6099853515625,938.52001953125,916.0599975585938,925.1599731445312,925.1599731445312,2737600000.0
2018-06-21,926.6799926757812,933.030029296875,907.1699829101562,907.2899780273438,907.2899780273438,2142000000.0
2018-06-22,906.75,912.5599975585938,899.030029296875,909.1799926757812,909.1799926757812,2653600000.0
2018-06-25,916.3699951171875,927.4299926757812,904.8900146484375,918.7999877929688,918.7999877929688,2115500000.0
2018-06-26,911.8599853515625,922.260009765625,909.9000244140625,910.6500244140625,910.6500244140625,1758900000.0
2018-06-27,912.4000244140625,915.4400024414062,901.0,901.0,901.0,1749800000.0
2018-06-28,902.02001953125,903.5499877929688,879.8900146484375,881.02001953125,881.02001953125,2142100000.0
2018-06-29,887.1699829101562,908.969970703125,885.8900146484375,908.969970703125,908.969970703125,2907800000.0
2018-07-02,916.3499755859375,918.219970703125,902.0900268554688,902.0900268554688,902.0900268554688,2068600000.0
2018-07-03,899.7100219726562,903.530029296875,881.489990234375,882.8400268554688,882.8400268554688,1908400000.0
2018-07-04,884.510009765625,910.6799926757812,871.9099731445312,907.7999877929688,907.7999877929688,2271900000.0
2018-07-05,906.3499755859375,908.22998046875,895.719970703125,905.5999755859375,905.5999755859375,2223500000.0
2018-07-06,904.030029296875,905.9199829101562,894.780029296875,895.3800048828125,895.3800048828125,2110800000.0
2018-07-09,901.6900024414062,919.8800048828125,899.1300048828125,916.8599853515625,916.8599853515625,1917100000.0
2018-07-10,924.8699951171875,933.3699951171875,919.1699829101562,929.0499877929688,929.0499877929688,2067600000.0
2018-07-11,919.22998046875,931.9299926757812,914.260009765625,929.97998046875,929.97998046875,2295400000.0
2018-07-12,924.8300170898438,936.1099853515625,924.6799926757812,930.3400268554688,930.3400268554688,1710000000.0
2018-07-13,930.5,941.2999877929688,930.5,937.719970703125,937.719970703125,2571700000.0
2018-07-16,937.1699829101562,939.469970703125,918.8699951171875,930.9199829101562,930.9199829101562,1413300000.0
2018-07-17,925.0,925.7899780273438,916.0800170898438,919.9600219726562,919.9600219726562,2021300000.0
2018-07-18,921.8300170898438,928.7899780273438,920.5399780273438,926.7100219726562,926.7100219726562,2273300000.0
2018-07-19,929.5700073242188,932.4299926757812,920.1900024414062,920.969970703125,920.969970703125,2008600000.0
2018-07-20,920.1400146484375,925.7999877929688,918.1900024414062,925.1699829101562,925.1699829101562,2287800000.0
2018-07-23,928.6500244140625,938.6400146484375,928.2000122070312,936.969970703125,936.969970703125,1732200000.0
2018-07-24,941.6900024414062,943.4400024414062,937.0800170898438,939.1500244140625,939.1500244140625,2744900000.0
2018-07-25,941.5,942.5700073242188,936.3900146484375,936.469970703125,936.469970703125,2834900000.0
2018-07-26,940.469970703125,942.6099853515625,935.4400024414062,938.8900146484375,938.8900146484375,2882400000.0
2018-07-27,939.2000122070312,947.989990234375,936.760009765625,947.0499877929688,947.0499877929688,2773200000.0
2018-07-30,949.3200073242188,953.5399780273438,946.3599853515625,953.5399780273438,953.5399780273438,3292800000.0
2018-07-31,949.739990234375,949.75,926.4000244140625,933.8900146484375,933.8900146484375,3628500000.0
2018-08-01,937.97998046875,954.3400268554688,935.1300048828125,954.3400268554688,954.3400268554688,1587000000.0
2018-08-02,955.8699951171875,958.3300170898438,949.3800048828125,949.3800048828125,949.3800048828125,1431800000.0
2018-08-03,950.1500244140625,951.0599975585938,945.6599731445312,950.1799926757812,950.1799926757812,1166000000.0
2018-08-06,954.6599731445312,972.3200073242188,954.6099853515625,971.2100219726562,971.2100219726562,1830300000.0
2018-08-07,970.9299926757812,973.0700073242188,964.3200073242188,967.5800170898438,967.5800170898438,1535200000.0
2018-08-08,972.4400024414062,973.2000122070312,963.5599975585938,964.969970703125,964.969970703125,1398800000.0
2018-08-09,962.469970703125,966.1900024414062,956.8499755859375,960.1500244140625,960.1500244140625,1402800000.0
2018-08-10,965.0,969.0700073242188,959.239990234375,963.0800170898438,963.0800170898438,1519700000.0
2018-08-13,951.25,952.510009765625,923.22998046875,923.22998046875,923.22998046875,1525700000.0
2018-08-14,920.6199951171875,928.9400024414062,897.8300170898438,903.0900268554688,903.0900268554688,1762500000.0
2018-08-15,906.1900024414062,913.2100219726562,887.0399780273438,912.3800048828125,912.3800048828125,1422900000.0
2018-08-16,905.2999877929688,910.7100219726562,895.9199829101562,904.780029296875,904.780029296875,1234500000.0
2018-08-17,,,,,,
2018-08-20,917.1199951171875,933.0,914.3699951171875,926.1400146484375,926.1400146484375,1306700000.0
2018-08-21,927.9000244140625,937.7899780273438,926.9099731445312,934.3900146484375,934.3900146484375,1189600000.0
2018-08-22,,,,,,
2018-08-23,938.7999877929688,945.5900268554688,934.8400268554688,945.02001953125,945.02001953125,1585600000.0
2018-08-24,943.1400146484375,948.4199829101562,937.3599853515625,940.0900268554688,940.0900268554688,906600000.0
2018-08-27,946.2899780273438,953.3699951171875,945.760009765625,953.3699951171875,953.3699951171875,1195200000.0
2018-08-28,957.5700073242188,961.5900268554688,953.1500244140625,957.010009765625,957.010009765625,1177100000.0
2018-08-29,952.780029296875,963.1099853515625,948.8099975585938,962.7100219726562,962.7100219726562,1252100000.0
2018-08-30,965.219970703125,966.8099975585938,951.4299926757812,952.6500244140625,952.6500244140625,1188800000.0
2018-08-31,944.2100219726562,951.8800048828125,935.739990234375,951.8800048828125,951.8800048828125,1388400000.0
2018-09-03,953.6099853515625,953.6099853515625,938.719970703125,941.489990234375,941.489990234375,773200000.0
2018-09-04,943.280029296875,943.9600219726562,927.969970703125,931.6500244140625,931.6500244140625,1117200000.0
2018-09-05,922.5800170898438,922.5800170898438,880.1699829101562,890.5399780273438,890.5399780273438,2007100000.0
2018-09-06,885.1900024414062,914.5599975585938,885.1300048828125,909.6799926757812,909.6799926757812,1591300000.0
2018-09-07,910.8499755859375,926.7000122070312,907.1799926757812,926.7000122070312,926.7000122070312,1129600000.0
2018-09-10,922.7000122070312,923.2100219726562,909.2999877929688,921.7899780273438,921.7899780273438,773500000.0
2018-09-11,,,,,,
2018-09-12,923.8200073242188,929.1300048828125,910.7899780273438,910.7899780273438,910.7899780273438,1415800000.0
2018-09-13,919.8800048828125,923.9500122070312,918.47998046875,922.4600219726562,922.4600219726562,1151800000.0
2018-09-14,925.6199951171875,936.8699951171875,923.719970703125,936.8699951171875,936.8699951171875,928200000.0
2018-09-17,931.1900024414062,931.6099853515625,911.8499755859375,913.969970703125,913.969970703125,783000000.0
2018-09-18,912.5999755859375,918.780029296875,904.6400146484375,912.280029296875,912.280029296875,1066100000.0
2018-09-19,918.239990234375,926.1099853515625,918.22998046875,923.6199951171875,923.6199951171875,897300000.0
2018-09-20,929.7999877929688,940.1900024414062,928.530029296875,938.6300048828125,938.6300048828125,1384900000.0
2018-09-21,944.9000244140625,946.989990234375,937.8900146484375,943.4199829101562,943.4199829101562,1405600000.0
2018-09-24,943.6300048828125,943.6300048828125,926.739990234375,928.0,928.0,1014200000.0
2018-09-25,926.239990234375,930.6599731445312,921.4199829101562,926.6099853515625,926.6099853515625,1461700000.0
2018-09-26,925.9299926757812,934.9600219726562,924.8699951171875,925.5,925.5,1787700000.0
2018-09-27,925.0499877929688,938.6099853515625,924.8200073242188,938.219970703125,938.219970703125,1238700000.0
2018-09-28,938.5599975585938,947.4099731445312,938.5599975585938,946.1500244140625,946.1500244140625,1504100000.0
2018-10-01,939.77001953125,950.0599975585938,939.77001953125,942.010009765625,942.010009765625,1119000000.0
2018-10-02,942.6699829101562,944.7100219726562,926.4000244140625,928.969970703125,928.969970703125,3215300000.0
2018-10-03,928.6900024414062,936.1400146484375,923.2100219726562,925.2999877929688,925.2999877929688,1962300000.0
2018-10-04,920.2999877929688,920.2999877929688,902.0900268554688,904.3400268554688,904.3400268554688,4094400000.0
2018-10-05,899.8599853515625,904.8800048828125,894.27001953125,897.9500122070312,897.9500122070312,2832600000.0
2018-10-08,897.1500244140625,912.5900268554688,896.6900024414062,904.1300048828125,904.1300048828125,2042500000.0
2018-10-09,906.8300170898438,911.8200073242188,902.0399780273438,911.8200073242188,911.8200073242188,1004100000.0
2018-10-10,916.4199829101562,918.3400268554688,910.4500122070312,914.969970703125,914.969970703125,1563600000.0
2018-10-11,893.3800048828125,900.52001953125,881.9600219726562,893.6500244140625,893.6500244140625,3113600000.0
2018-10-12,898.5499877929688,911.530029296875,898.5499877929688,902.7899780273438,902.7899780273438,1152600000.0
2018-10-15,910.3099975585938,915.9299926757812,899.7999877929688,900.2999877929688,900.2999877929688,1022600000.0
2018-10-16,902.9600219726562,917.4099731445312,898.5499877929688,917.4099731445312,917.4099731445312,989200000.0
2018-10-17,925.489990234375,928.6599731445312,918.9400024414062,928.6599731445312,928.6599731445312,1150800000.0
2018-10-18,924.0499877929688,925.6599731445312,913.6900024414062,920.2000122070312,920.2000122070312,1209900000.0
2018-10-19,911.4600219726562,921.1799926757812,909.530029296875,916.4400024414062,916.4400024414062,1986400000.0
2018-10-22,917.4600219726562,922.9500122070312,915.3699951171875,918.3599853515625,918.3599853515625,2393500000.0
2018-10-23,917.9199829101562,919.0599975585938,909.6699829101562,910.8800048828125,910.8800048828125,1830400000.0
2018-10-24,910.3499755859375,913.7899780273438,891.1300048828125,891.1300048828125,891.1300048828125,2615800000.0
2018-10-25,871.3400268554688,902.0599975585938,871.0499877929688,902.0599975585938,902.0599975585938,1193900000.0
2018-10-26,903.6799926757812,911.010009765625,899.0700073242188,909.8699951171875,909.8699951171875,1017700000.0
2018-10-29,910.8699951171875,915.239990234375,902.0599975585938,904.1300048828125,904.1300048828125,929800000.0
2018-10-30,904.22998046875,914.0399780273438,900.8599853515625,913.7100219726562,913.7100219726562,1491800000.0
2018-10-31,920.7899780273438,922.719970703125,909.1099853515625,922.719970703125,922.719970703125,1651600000.0
2018-11-01,928.5900268554688,933.9199829101562,920.9000244140625,925.6599731445312,925.6599731445312,1566900000.0
2018-11-02,934.9000244140625,941.5900268554688,922.9600219726562,941.5900268554688,941.5900268554688,1959900000.0
2018-11-05,938.8400268554688,944.7100219726562,936.510009765625,944.7100219726562,944.7100219726562,943100000.0
2018-11-06,950.1199951171875,952.9099731445312,940.4000244140625,944.97998046875,944.97998046875,1279300000.0
2018-11-07,949.5399780273438,950.1400146484375,936.6900024414062,947.9199829101562,947.9199829101562,1664300000.0
2018-11-08,956.0,960.0499877929688,949.0,955.3599853515625,955.3599853515625,1769400000.0
2018-11-09,944.739990234375,945.02001953125,928.4000244140625,931.010009765625,931.010009765625,1823700000.0
2018-11-12,928.9099731445312,931.9099731445312,907.6300048828125,907.6300048828125,907.6300048828125,1215600000.0
2018-11-13,902.030029296875,924.0399780273438,900.6400146484375,920.1400146484375,920.1400146484375,1375500000.0
2018-11-14,925.760009765625,934.9600219726562,923.3300170898438,925.7899780273438,925.7899780273438,2633300000.0
2018-11-15,932.510009765625,947.9400024414062,931.0700073242188,946.22998046875,946.22998046875,1374700000.0
2018-11-16,951.0700073242188,969.0999755859375,948.469970703125,959.1599731445312,959.1599731445312,1619100000.0
2018-11-19,963.1400146484375,963.6599731445312,949.2899780273438,956.3300170898438,956.3300170898438,1044200000.0
2018-11-20,,,,,,
2018-11-21,940.5900268554688,951.719970703125,934.3800048828125,945.3300170898438,945.3300170898438,1572300000.0
2018-11-22,942.489990234375,957.530029296875,942.489990234375,956.6300048828125,956.6300048828125,1783300000.0
2018-11-23,958.4299926757812,961.8200073242188,951.760009765625,959.8300170898438,959.8300170898438,1138900000.0
2018-11-26,957.719970703125,963.530029296875,956.8300170898438,962.9500122070312,962.9500122070312,1837200000.0
2018-11-27,957.8599853515625,964.22998046875,955.6300048828125,960.7000122070312,960.7000122070312,1650400000.0
2018-11-28,964.1900024414062,964.5,954.1699829101562,954.1699829101562,954.1699829101562,2573500000.0
2018-11-29,964.02001953125,977.6599731445312,963.75,977.6599731445312,977.6599731445312,2298500000.0
2018-11-30,977.030029296875,979.0399780273438,966.4600219726562,966.4600219726562,966.4600219726562,3577000000.0
2018-12-03,981.9099731445312,987.9600219726562,976.8699951171875,978.7899780273438,978.7899780273438,2494800000.0
2018-12-04,978.8599853515625,985.9600219726562,977.739990234375,985.9600219726562,985.9600219726562,1961900000.0
2018-12-05,972.1799926757812,980.5599975585938,968.22998046875,979.4500122070312,979.4500122070312,1594200000.0
2018-12-06,969.9400024414062,977.4099731445312,968.5800170898438,976.969970703125,976.969970703125,1448200000.0
2018-12-07,975.3400268554688,982.6099853515625,972.8200073242188,977.5900268554688,977.5900268554688,1583400000.0
2018-12-10,971.7899780273438,975.8699951171875,968.52001953125,974.989990234375,974.989990234375,1108500000.0
2018-12-11,970.989990234375,973.3099975585938,966.5700073242188,969.2999877929688,969.2999877929688,1910700000.0
2018-12-12,974.5800170898438,976.4400024414062,970.0800170898438,975.260009765625,975.260009765625,2606800000.0
2018-12-13,981.5700073242188,989.5800170898438,980.1799926757812,987.219970703125,987.219970703125,2343500000.0
2018-12-14,987.4299926757812,989.5999755859375,984.1300048828125,986.6500244140625,986.6500244140625,1614900000.0
2018-12-17,985.0999755859375,987.989990234375,971.1599731445312,971.1599731445312,971.1599731445312,1382900000.0
2018-12-18,962.9000244140625,970.8599853515625,954.9099731445312,970.739990234375,970.739990234375,1204600000.0
2018-12-19,969.3400268554688,990.6300048828125,969.2999877929688,990.6300048828125,990.6300048828125,1868100000.0
2018-12-20,982.8499755859375,986.0399780273438,977.6599731445312,985.0599975585938,985.0599975585938,1247100000.0
2018-12-21,977.5599975585938,990.3099975585938,976.6900024414062,989.1799926757812,989.1799926757812,1557600000.0
2018-12-24,,,,,,
2018-12-25,,,,,,
2018-12-26,979.9500122070312,985.2100219726562,974.0999755859375,980.0499877929688,980.0499877929688,1037800000.0
2018-12-27,991.4600219726562,994.219970703125,984.1900024414062,988.0,988.0,985300000.0
2018-12-28,990.4099731445312,993.4600219726562,982.72998046875,982.72998046875,982.72998046875,1084300000.0
2018-12-31,,,,,,
2019-01-01,,,,,,
2019-01-02,983.5800170898438,986.5700073242188,980.2100219726562,984.3499755859375,984.3499755859375,1136800000.0
2019-01-03,983.0900268554688,990.8800048828125,981.1599731445312,990.8800048828125,990.8800048828125,1294000000.0
2019-01-04,988.4000244140625,1001.6400146484375,985.9400024414062,1001.6400146484375,1001.6400146484375,1978200000.0
2019-01-07,1012.4000244140625,1017.8300170898438,1002.780029296875,1002.780029296875,1002.780029296875,2613300000.0
2019-01-08,1004.0399780273438,1008.4400024414062,994.010009765625,997.4199829101562,997.4199829101562,1774800000.0
2019-01-09,1005.739990234375,1006.8699951171875,995.5399780273438,996.77001953125,996.77001953125,2754500000.0
2019-01-10,1002.2000122070312,1009.6300048828125,995.1699829101562,1009.6300048828125,1009.6300048828125,3566000000.0
2019-01-11,1014.4500122070312,1015.1099853515625,1008.489990234375,1013.3200073242188,1013.3200073242188,1432400000.0
2019-01-14,1010.780029296875,1011.8099975585938,1000.9000244140625,1007.5900268554688,1007.5900268554688,1716300000.0
2019-01-15,1010.3400268554688,1019.2999877929688,1006.27001953125,1019.2999877929688,1019.2999877929688,2566300000.0
2019-01-16,1021.3800048828125,1023.8599853515625,1015.77001953125,1021.5999755859375,1021.5999755859375,2640900000.0
2019-01-17,1023.6099853515625,1030.550048828125,1021.4199829101562,1024.9100341796875,1024.9100341796875,1998200000.0
2019-01-18,1030.02001953125,1030.93994140625,1020.6500244140625,1030.68994140625,1030.68994140625,1279400000.0
2019-01-21,1030.7900390625,1033.5,1027.22998046875,1029.06005859375,1029.06005859375,1349700000.0
2019-01-22,1029.5,1031.06005859375,1019.9299926757812,1031.06005859375,1031.06005859375,1249700000.0
2019-01-23,1027.1500244140625,1030.9599609375,1022.4500122070312,1022.4600219726562,1022.4600219726562,1510100000.0
2019-01-24,1022.47998046875,1025.75,1019.1300048828125,1023.1300048828125,1023.1300048828125,1976600000.0
2019-01-25,1025.010009765625,1029.030029296875,1022.5800170898438,1025.7900390625,1025.7900390625,1622000000.0
2019-01-28,1027.31005859375,1029.25,1013.469970703125,1019.1400146484375,1019.1400146484375,1752900000.0
2019-01-29,1018.0800170898438,1025.0699462890625,1014.1599731445312,1015.52001953125,1015.52001953125,1505700000.0
2019-01-30,1017.75,1024.77001953125,1015.3800048828125,1023.5399780273438,1023.5399780273438,1687000000.0
2019-01-31,1030.3499755859375,1039.5400390625,1030.31005859375,1038.969970703125,1038.969970703125,2341300000.0
2019-02-01,1043.6300048828125,1048.9200439453125,1035.5400390625,1041.6800537109375,1041.6800537109375,1454900000.0
2019-02-04,1042.2099609375,1044.52001953125,1023.1699829101562,1024.050048828125,1024.050048828125,1497300000.0
2019-02-05,,,,,,
2019-02-06,1029.47998046875,1038.0799560546875,1029.47998046875,1035.6400146484375,1035.6400146484375,2140900000.0
2019-02-07,1037.6199951171875,1038.1600341796875,1028.6600341796875,1033.0400390625,1033.0400390625,1649500000.0
2019-02-08,1027.3599853515625,1029.97998046875,1024.3299560546875,1027.8900146484375,1027.8900146484375,1187400000.0
2019-02-11,1028.3900146484375,1029.6700439453125,1020.760009765625,1020.760009765625,1020.760009765625,1155600000.0
2019-02-12,1022.739990234375,1023.8900146484375,1002.8499755859375,1008.8200073242188,1008.8200073242188,2511800000.0
2019-02-13,1013.4000244140625,1014.8599853515625,1002.2000122070312,1004.1799926757812,1004.1799926757812,1722600000.0
2019-02-14,1006.6900024414062,1009.2100219726562,999.2999877929688,1000.77001953125,1000.77001953125,2391100000.0
2019-02-15,1002.239990234375,1003.0,991.0,994.969970703125,994.969970703125,1744500000.0
2019-02-18,1004.6099853515625,1019.6699829101562,1004.3300170898438,1017.8099975585938,1017.8099975585938,1474600000.0
2019-02-19,1018.5599975585938,1024.300048828125,1013.9500122070312,1013.9500122070312,1013.9500122070312,1275300000.0
2019-02-20,1020.6699829101562,1026.02001953125,1011.97998046875,1019.3300170898438,1019.3300170898438,1960100000.0
2019-02-21,1018.8099975585938,1025.3900146484375,1015.22998046875,1024.43994140625,1024.43994140625,1524600000.0
2019-02-22,1019.6400146484375,1022.1699829101562,1011.4400024414062,1015.469970703125,1015.469970703125,1232700000.0
2019-02-25,1020.5599975585938,1023.3499755859375,1016.3300170898438,1020.0399780273438,1020.0399780273438,2120200000.0
2019-02-26,1020.5999755859375,1024.9200439453125,1014.510009765625,1024.9200439453125,1024.9200439453125,3339000000.0
2019-02-27,1022.760009765625,1024.969970703125,1017.0499877929688,1021.780029296875,1021.780029296875,1902000000.0
2019-02-28,1022.030029296875,1022.0900268554688,1004.5800170898438,1006.0999755859375,1006.0999755859375,2145900000.0
2019-03-01,1012.25,1019.989990234375,1011.469970703125,1018.1699829101562,1018.1699829101562,1003400000.0
2019-03-04,1020.1699829101562,1026.4599609375,1017.8400268554688,1017.8400268554688,1017.8400268554688,935100000.0
2019-03-05,1017.1799926757812,1017.2000122070312,1002.47998046875,1007.7899780273438,1007.7899780273438,1102000000.0
2019-03-06,1012.5599975585938,1013.6199951171875,1004.1300048828125,1009.3099975585938,1009.3099975585938,1031400000.0
2019-03-07,,,,,,
2019-03-08,1004.8599853515625,1006.780029296875,994.97998046875,994.97998046875,994.97998046875,1713200000.0
2019-03-11,1003.719970703125,1003.8499755859375,994.4400024414062,995.4199829101562,995.4199829101562,950500000.0
2019-03-12,1002.5599975585938,1003.7899780273438,991.8800048828125,994.02001953125,994.02001953125,972100000.0
2019-03-13,991.27001953125,997.2899780273438,989.3400268554688,996.0700073242188,996.0700073242188,1040300000.0
2019-03-14,995.3800048828125,1004.260009765625,994.9000244140625,1004.1799926757812,1004.1799926757812,1136000000.0
2019-03-15,1005.9099731445312,1020.6300048828125,1005.77001953125,1014.8099975585938,1014.8099975585938,1624300000.0
2019-03-18,1019.8099975585938,1024.969970703125,1017.77001953125,1024.969970703125,1024.969970703125,948100000.0
2019-03-19,1026.3499755859375,1027.6400146484375,1017.3900146484375,1019.3400268554688,1019.3400268554688,947300000.0
2019-03-20,1020.9400024414062,1022.0399780273438,1016.1300048828125,1020.3900146484375,1020.3900146484375,1008700000.0
2019-03-21,1024.4300537109375,1026.6099853515625,1020.3800048828125,1024.6199951171875,1024.6199951171875,1184100000.0
2019-03-22,1026.780029296875,1027.6300048828125,1022.1900024414062,1025.9300537109375,1025.9300537109375,837600000.0
2019-03-25,1013.3200073242188,1016.6300048828125,1001.2000122070312,1004.030029296875,1004.030029296875,1147300000.0
2019-03-26,1011.22998046875,1017.5800170898438,1010.3800048828125,1017.5800170898438,1017.5800170898438,859200000.0
2019-03-27,1020.2000122070312,1020.6400146484375,1010.4199829101562,1010.4199829101562,1010.4199829101562,940100000.0
2019-03-28,1014.25,1019.010009765625,1011.9000244140625,1019.010009765625,1019.010009765625,1189200000.0
2019-03-29,1018.9400024414062,1020.2999877929688,1012.6099853515625,1019.0399780273438,1019.0399780273438,1290800000.0
2019-04-01,1023.1300048828125,1024.0699462890625,1016.1799926757812,1016.1799926757812,1016.1799926757812,1135400000.0
2019-04-02,1022.0,1024.050048828125,1014.719970703125,1019.7100219726562,1019.7100219726562,923300000.0
2019-04-03,,,,,,
2019-04-04,1023.1900024414062,1026.699951171875,1021.27001953125,1025.9599609375,1025.9599609375,1264100000.0
2019-04-05,1027.5999755859375,1027.93994140625,1021.27001953125,1021.27001953125,1021.27001953125,919500000.0
2019-04-08,1022.739990234375,1023.2100219726562,1004.989990234375,1015.2899780273438,1015.2899780273438,1127300000.0
2019-04-09,1017.3800048828125,1025.5400390625,1014.8900146484375,1024.3599853515625,1024.3599853515625,1071300000.0
2019-04-10,1022.489990234375,1024.81005859375,1019.0499877929688,1024.1300048828125,1024.1300048828125,1115700000.0
2019-04-11,1021.6799926757812,1022.5599975585938,1007.969970703125,1007.969970703125,1007.969970703125,932300000.0
2019-04-12,1004.0999755859375,1010.9000244140625,1004.0999755859375,1008.469970703125,1008.469970703125,1046100000.0
2019-04-15,1013.719970703125,1015.760009765625,1008.6699829101562,1013.27001953125,1013.27001953125,1035600000.0
2019-04-16,1014.47998046875,1024.969970703125,1013.5700073242188,1023.9400024414062,1023.9400024414062,1403800000.0
2019-04-17,,,,,,
2019-04-18,1045.2099609375,1059.6500244140625,1026.6800537109375,1030.1199951171875,1030.1199951171875,2169400000.0
2019-04-19,,,,,,
2019-04-22,1031.0,1032.1700439453125,1010.4600219726562,1012.5499877929688,1012.5499877929688,1121200000.0
2019-04-23,1013.8900146484375,1026.0899658203125,1011.5900268554688,1022.5,1022.5,1254600000.0
2019-04-24,1021.989990234375,1024.4100341796875,1016.4400024414062,1020.1199951171875,1020.1199951171875,1159400000.0
2019-04-25,1014.0900268554688,1016.0399780273438,1001.0900268554688,1004.989990234375,1004.989990234375,1235200000.0
2019-04-26,999.3300170898438,1010.6699829101562,994.8800048828125,1010.6699829101562,1010.6699829101562,945100000.0
2019-04-29,1007.3300170898438,1015.27001953125,1003.9400024414062,1013.469970703125,1013.469970703125,933300000.0
2019-04-30,1016.4500122070312,1020.22998046875,1015.02001953125,1019.3300170898438,1019.3300170898438,1286200000.0
2019-05-01,,,,,,
2019-05-02,1019.9099731445312,1021.47998046875,1004.5599975585938,1006.9500122070312,1006.9500122070312,1489000000.0
2019-05-03,1004.9199829101562,1005.5,987.9500122070312,997.3400268554688,997.3400268554688,1338300000.0
2019-05-06,981.0499877929688,985.7100219726562,973.469970703125,985.7100219726562,985.7100219726562,1128500000.0
2019-05-07,989.6400146484375,996.9600219726562,988.72998046875,994.1699829101562,994.1699829101562,1073500000.0
2019-05-08,985.030029296875,988.9099731445312,980.1300048828125,988.9099731445312,988.9099731445312,994800000.0
2019-05-09,981.22998046875,983.8800048828125,970.5900268554688,971.75,971.75,1329700000.0
2019-05-10,972.77001953125,977.739990234375,961.969970703125,972.989990234375,972.989990234375,1241000000.0
2019-05-13,976.8499755859375,978.8099975585938,960.8699951171875,960.8699951171875,960.8699951171875,943000000.0
2019-05-14,947.5499877929688,957.5800170898438,940.9099731445312,950.75,950.75,1430700000.0
2019-05-15,955.6900024414062,957.510009765625,932.2899780273438,932.2899780273438,932.2899780273438,1257500000.0
2019-05-16,929.8699951171875,938.0800170898438,913.3699951171875,915.4400024414062,915.4400024414062,1156500000.0
2019-05-17,923.6900024414062,925.0800170898438,900.1699829101562,900.1699829101562,900.1699829101562,1312500000.0
2019-05-20,899.4000244140625,923.3800048828125,888.02001953125,917.2000122070312,917.2000122070312,1431100000.0
2019-05-21,921.989990234375,933.989990234375,920.6400146484375,925.1400146484375,925.1400146484375,1546500000.0
2019-05-22,924.25,928.1400146484375,917.5999755859375,921.739990234375,921.739990234375,669700000.0
2019-05-23,923.1599731445312,945.77001953125,922.6699829101562,943.9600219726562,943.9600219726562,1192200000.0
2019-05-24,945.9199829101562,954.9099731445312,944.9099731445312,949.3499755859375,949.3499755859375,932500000.0
2019-05-27,949.2100219726562,961.77001953125,948.5399780273438,959.1599731445312,959.1599731445312,1058200000.0
2019-05-28,959.9099731445312,962.7000122070312,944.8599853515625,944.8599853515625,944.8599853515625,2595400000.0
2019-05-29,951.469970703125,961.8300170898438,950.1400146484375,959.3400268554688,959.3400268554688,1084500000.0
2019-05-30,,,,,,
2019-05-31,961.5399780273438,982.8800048828125,961.1500244140625,982.8800048828125,982.8800048828125,1509800000.0
2019-06-03,,,,,,
2019-06-04,,,,,,
2019-06-05,,,,,,
2019-06-06,,,,,,
2019-06-07,,,,,,
2019-06-10,1000.3499755859375,1011.239990234375,999.77001953125,1002.0,1002.0,1831500000.0
2019-06-11,1001.1699829101562,1004.77001953125,992.489990234375,1002.3200073242188,1002.3200073242188,1120500000.0
2019-06-12,992.8900146484375,998.1099853515625,991.5999755859375,996.1900024414062,996.1900024414062,1018500000.0
2019-06-13,997.72998046875,997.8400268554688,989.2000122070312,994.3900146484375,994.3900146484375,983400000.0
2019-06-14,995.9199829101562,999.0,987.75,991.02001953125,991.02001953125,833600000.0
2019-06-17,993.0499877929688,993.2000122070312,980.2899780273438,980.2899780273438,980.2899780273438,849500000.0
2019-06-18,981.3900146484375,994.7000122070312,980.989990234375,994.7000122070312,994.7000122070312,1180900000.0
2019-06-19,1002.5599975585938,1011.47998046875,1002.4600219726562,1011.47998046875,1011.47998046875,1363300000.0
2019-06-20,1013.27001953125,1014.5499877929688,1002.97998046875,1009.0499877929688,1009.0499877929688,1392700000.0
2019-06-21,1010.8900146484375,1012.3699951171875,993.8200073242188,1005.0700073242188,1005.0700073242188,1603100000.0
2019-06-24,1003.0499877929688,1004.969970703125,996.5499877929688,998.0399780273438,998.0399780273438,919700000.0
2019-06-25,1003.8200073242188,1004.75,1000.3200073242188,1003.9299926757812,1003.9299926757812,1455700000.0
2019-06-26,1004.75,1006.97998046875,1000.1900024414062,1001.1300048828125,1001.1300048828125,1581900000.0
2019-06-27,1004.510009765625,1012.52001953125,1003.510009765625,1011.3800048828125,1011.3800048828125,1275500000.0
2019-06-28,1014.8499755859375,1016.989990234375,1010.6300048828125,1013.9600219726562,1013.9600219726562,1121900000.0
2019-07-01,1019.7100219726562,1022.0,1017.0499877929688,1020.8599853515625,1020.8599853515625,1674100000.0
2019-07-02,1023.1500244140625,1023.8599853515625,1017.2899780273438,1023.2000122070312,1023.2000122070312,2279400000.0
2019-07-03,1017.5999755859375,1022.739990234375,1013.6900024414062,1020.219970703125,1020.219970703125,1610200000.0
2019-07-04,1020.27001953125,1021.75,1017.2999877929688,1020.4199829101562,1020.4199829101562,1852600000.0
2019-07-05,1020.02001953125,1021.7100219726562,1016.0900268554688,1018.72998046875,1018.72998046875,1215400000.0
2019-07-08,1015.219970703125,1016.8099975585938,1008.5700073242188,1012.6699829101562,1012.6699829101562,797400000.0
2019-07-09,1012.4400024414062,1020.6900024414062,1012.25,1020.6900024414062,1020.6900024414062,965600000.0
2019-07-10,1021.9199829101562,1025.239990234375,1020.47998046875,1025.18994140625,1025.18994140625,1042400000.0
2019-07-11,1028.5799560546875,1029.6099853515625,1021.760009765625,1026.22998046875,1026.22998046875,1611700000.0
2019-07-12,1025.3299560546875,1026.4100341796875,1017.2000122070312,1017.3499755859375,1017.3499755859375,1530700000.0
2019-07-15,1026.1700439453125,1032.3599853515625,1024.780029296875,1028.1400146484375,1028.1400146484375,2120800000.0
2019-07-16,1026.8599853515625,1028.760009765625,1023.0,1025.530029296875,1025.530029296875,1922600000.0
2019-07-17,1023.780029296875,1025.47998046875,1020.1099853515625,1023.969970703125,1023.969970703125,3408800000.0
2019-07-18,1021.469970703125,1027.31005859375,1018.2100219726562,1025.2900390625,1025.2900390625,2850400000.0
2019-07-19,1028.81005859375,1033.43994140625,1027.8499755859375,1033.43994140625,1033.43994140625,3274900000.0
2019-07-22,1034.6700439453125,1035.5899658203125,1027.260009765625,1030.3299560546875,1030.3299560546875,2765800000.0
2019-07-23,1032.4100341796875,1033.3599853515625,1025.1700439453125,1027.1099853515625,1027.1099853515625,2131700000.0
2019-07-24,1029.4300537109375,1030.1300048828125,1021.47998046875,1022.0900268554688,1022.0900268554688,5133900000.0
2019-07-25,1023.8300170898438,1026.9000244140625,1021.5999755859375,1024.3599853515625,1024.3599853515625,2953500000.0
2019-07-26,1018.5,1019.7100219726562,1006.9299926757812,1009.3099975585938,1009.3099975585938,1797100000.0
2019-07-29,1012.3200073242188,1014.3300170898438,1003.469970703125,1007.3499755859375,1007.3499755859375,961800000.0
2019-07-30,1012.02001953125,1020.4199829101562,1011.25,1020.280029296875,1020.280029296875,1154300000.0
2019-07-31,1016.4400024414062,1022.6099853515625,1013.489990234375,1022.4299926757812,1022.4299926757812,1718900000.0
2019-08-01,1020.9500122070312,1022.8900146484375,1015.1699829101562,1016.75,1016.75,1498900000.0
2019-08-02,1006.8900146484375,1010.4199829101562,1003.9000244140625,1008.4299926757812,1008.4299926757812,1365600000.0
2019-08-05,1001.5700073242188,1002.8200073242188,975.5900268554688,975.75,975.75,1825600000.0
2019-08-06,957.0700073242188,971.5999755859375,944.5499877929688,960.75,960.75,2087000000.0
2019-08-07,970.27001953125,980.2000122070312,967.8099975585938,976.3300170898438,976.3300170898438,1719900000.0
2019-08-08,981.4600219726562,991.4400024414062,980.0399780273438,990.3599853515625,990.3599853515625,1322500000.0
2019-08-09,996.260009765625,999.8499755859375,991.030029296875,991.030029296875,991.030029296875,1134400000.0
2019-08-12,996.3499755859375,997.280029296875,983.2899780273438,985.4600219726562,985.4600219726562,891800000.0
2019-08-13,986.530029296875,986.530029296875,972.3599853515625,976.3400268554688,976.3400268554688,1139000000.0
2019-08-14,987.4099731445312,989.72998046875,981.2999877929688,986.9299926757812,986.9299926757812,1255200000.0
2019-08-15,967.8699951171875,983.3099975585938,963.9000244140625,983.3099975585938,983.3099975585938,1194200000.0
2019-08-16,985.0800170898438,986.3499755859375,977.4600219726562,980.2899780273438,980.2899780273438,1272800000.0
2019-08-19,986.27001953125,989.3800048828125,980.6199951171875,984.1300048828125,984.1300048828125,926800000.0
2019-08-20,987.7999877929688,988.2899780273438,979.4000244140625,982.7000122070312,982.7000122070312,1175900000.0
2019-08-21,981.3200073242188,984.3800048828125,971.5499877929688,971.5499877929688,971.5499877929688,1009600000.0
2019-08-22,972.6300048828125,975.219970703125,963.9000244140625,972.3800048828125,972.3800048828125,1208100000.0
2019-08-23,968.9400024414062,975.260009765625,962.9000244140625,975.260009765625,975.260009765625,1113100000.0
2019-08-26,960.0999755859375,968.9600219726562,951.47998046875,967.8900146484375,967.8900146484375,1255500000.0
2019-08-27,975.4299926757812,982.0499877929688,967.72998046875,979.6599731445312,979.6599731445312,1918800000.0
2019-08-28,982.739990234375,985.3499755859375,977.030029296875,980.1300048828125,980.1300048828125,1251600000.0
2019-08-29,981.75,985.25,979.1400146484375,981.9500122070312,981.9500122070312,1025600000.0
2019-08-30,988.6799926757812,995.760009765625,985.280029296875,995.760009765625,995.760009765625,1370500000.0
2019-09-02,996.3099975585938,997.2899780273438,986.239990234375,986.4500122070312,986.4500122070312,1531000000.0
2019-09-03,987.2999877929688,991.27001953125,973.739990234375,977.2100219726562,977.2100219726562,1313200000.0
2019-09-04,979.1099853515625,979.1799926757812,970.52001953125,976.780029296875,976.780029296875,1148900000.0
2019-09-05,983.7899780273438,986.280029296875,978.5399780273438,986.2000122070312,986.2000122070312,1102200000.0
2019-09-06,992.3900146484375,993.7899780273438,985.780029296875,988.780029296875,988.780029296875,1179400000.0
2019-09-09,993.6500244140625,993.8200073242188,986.219970703125,989.969970703125,989.969970703125,1202400000.0
2019-09-10,991.4400024414062,992.9600219726562,987.4099731445312,992.8599853515625,992.8599853515625,1349100000.0
2019-09-11,992.2100219726562,1002.5499877929688,988.010009765625,1002.5499877929688,1002.5499877929688,1470800000.0
2019-09-12,1006.5599975585938,1009.3499755859375,992.6199951171875,992.6199951171875,992.6199951171875,1219900000.0
2019-09-13,1000.1099853515625,1000.6799926757812,989.969970703125,992.25,992.25,905100000.0
2019-09-16,985.0399780273438,985.77001953125,973.719970703125,983.25,983.25,1521600000.0
2019-09-17,981.4500122070312,986.72998046875,978.280029296875,985.9199829101562,985.9199829101562,1165100000.0
2019-09-18,985.9199829101562,991.8400268554688,984.8599853515625,991.8400268554688,991.8400268554688,1124400000.0
2019-09-19,990.010009765625,991.3800048828125,982.1900024414062,982.7999877929688,982.7999877929688,923400000.0
2019-09-20,983.5700073242188,985.3800048828125,976.2899780273438,980.77001953125,980.77001953125,1537300000.0
2019-09-23,981.9600219726562,983.6400146484375,974.8800048828125,976.780029296875,976.780029296875,956200000.0
2019-09-24,971.7999877929688,972.9500122070312,959.280029296875,961.530029296875,961.530029296875,1162100000.0
2019-09-25,956.8300170898438,961.3200073242188,948.0,961.1300048828125,961.1300048828125,879600000.0
2019-09-26,966.7999877929688,979.8499755859375,964.9000244140625,979.1199951171875,979.1199951171875,987400000.0
2019-09-27,974.3499755859375,976.22998046875,970.6500244140625,972.4500122070312,972.4500122070312,750500000.0
2019-09-30,970.760009765625,972.0900268554688,962.969970703125,968.1500244140625,968.1500244140625,976500000.0
2019-10-01,967.0599975585938,968.8900146484375,960.1099853515625,960.1500244140625,960.1500244140625,794100000.0
2019-10-02,956.5700073242188,963.2000122070312,941.739990234375,941.739990234375,941.739990234375,991400000.0
2019-10-03,935.3900146484375,939.4400024414062,928.3400268554688,935.4299926757812,935.4299926757812,1556000000.0
2019-10-04,940.7100219726562,945.6599731445312,939.0900268554688,942.6400146484375,942.6400146484375,1540600000.0
2019-10-07,947.0499877929688,947.6599731445312,929.219970703125,931.0399780273438,931.0399780273438,899000000.0
2019-10-08,937.260009765625,940.9299926757812,931.9500122070312,937.989990234375,937.989990234375,991800000.0
2019-10-09,935.989990234375,939.260009765625,933.47998046875,934.75,934.75,943200000.0
2019-10-10,932.8800048828125,937.760009765625,932.47998046875,933.4199829101562,933.4199829101562,1078200000.0
2019-10-11,936.4299926757812,949.469970703125,936.3900146484375,948.0700073242188,948.0700073242188,930400000.0
2019-10-14,954.4199829101562,958.9000244140625,949.3099975585938,954.47998046875,954.47998046875,874300000.0
2019-10-15,955.510009765625,959.739990234375,950.9600219726562,959.739990234375,959.739990234375,987200000.0
2019-10-16,962.4099731445312,963.9099731445312,957.1199951171875,962.6099853515625,962.6099853515625,1078400000.0
2019-10-17,962.3900146484375,967.9500122070312,961.97998046875,967.77001953125,967.77001953125,1203900000.0
2019-10-18,968.7999877929688,976.8599853515625,967.77001953125,974.5999755859375,974.5999755859375,1766300000.0
2019-10-21,978.530029296875,981.7000122070312,972.9099731445312,975.6900024414062,975.6900024414062,975700000.0
2019-10-22,977.22998046875,982.9099731445312,971.0700073242188,982.9099731445312,982.9099731445312,1008200000.0
2019-10-23,982.4000244140625,992.1199951171875,977.1599731445312,992.1199951171875,992.1199951171875,1272200000.0
2019-10-24,995.780029296875,1011.9099731445312,994.489990234375,1011.4600219726562,1011.4600219726562,1579900000.0
2019-10-25,1012.1400146484375,1012.6500244140625,989.6500244140625,991.3099975585938,991.3099975585938,1143200000.0
2019-10-28,991.989990234375,996.7999877929688,988.9400024414062,993.5800170898438,993.5800170898438,895400000.0
2019-10-29,993.6699829101562,997.8499755859375,989.5999755859375,997.8499755859375,997.8499755859375,1319600000.0
2019-10-30,1002.260009765625,1002.4199829101562,992.719970703125,999.010009765625,999.010009765625,1021400000.0
2019-10-31,996.3499755859375,997.5700073242188,979.0700073242188,984.8400268554688,984.8400268554688,1755100000.0
2019-11-01,984.1599731445312,985.780029296875,976.7899780273438,980.0900268554688,980.0900268554688,1615200000.0
2019-11-04,983.010009765625,988.0700073242188,976.1699829101562,976.1699829101562,976.1699829101562,1181800000.0
2019-11-05,982.0399780273438,999.760009765625,980.1199951171875,999.760009765625,999.760009765625,1307100000.0
2019-11-06,1001.8099975585938,1001.8699951171875,985.7999877929688,988.010009765625,988.010009765625,1280500000.0
2019-11-07,992.0999755859375,992.1699829101562,966.1799926757812,978.3599853515625,978.3599853515625,1407700000.0
2019-11-08,977.8099975585938,982.5900268554688,970.780029296875,981.6900024414062,981.6900024414062,1149500000.0
2019-11-11,979.0599975585938,981.6699829101562,974.3499755859375,978.469970703125,978.469970703125,809300000.0
2019-11-12,974.4500122070312,984.219970703125,973.8300170898438,984.219970703125,984.219970703125,942300000.0
2019-11-13,982.8800048828125,983.719970703125,971.8900146484375,974.8800048828125,974.8800048828125,949600000.0
2019-11-14,972.6599731445312,974.6400146484375,956.760009765625,964.5800170898438,964.5800170898438,998100000.0
2019-11-15,969.9299926757812,977.2100219726562,963.989990234375,975.3699951171875,975.3699951171875,831100000.0
2019-11-18,974.1300048828125,976.9099731445312,970.2999877929688,974.219970703125,974.219970703125,833800000.0
2019-11-19,977.989990234375,985.9000244140625,972.9000244140625,985.9000244140625,985.9000244140625,973400000.0
2019-11-20,981.5900268554688,990.2999877929688,978.4199829101562,988.3300170898438,988.3300170898438,1038000000.0
2019-11-21,983.010009765625,983.489990234375,975.3900146484375,980.3200073242188,980.3200073242188,885900000.0
2019-11-22,979.9099731445312,982.469970703125,975.260009765625,977.4600219726562,977.4600219726562,849400000.0
2019-11-25,975.719970703125,977.5,965.1099853515625,967.760009765625,967.760009765625,824300000.0
2019-11-26,973.2999877929688,973.7999877929688,958.8200073242188,958.8200073242188,958.8200073242188,2631300000.0
2019-11-27,957.6300048828125,967.2100219726562,953.1699829101562,961.1900024414062,961.1900024414062,1025700000.0
2019-11-28,957.8099975585938,963.9199829101562,944.9299926757812,946.010009765625,946.010009765625,1003100000.0
2019-11-29,945.739990234375,960.1199951171875,942.47998046875,956.8200073242188,956.8200073242188,904900000.0
2019-12-02,960.7100219726562,978.260009765625,959.9299926757812,978.260009765625,978.260009765625,985600000.0
2019-12-03,975.5700073242188,980.8800048828125,972.5599975585938,977.77001953125,977.77001953125,901000000.0
2019-12-04,974.989990234375,977.5,970.6300048828125,974.1300048828125,974.1300048828125,949800000.0
2019-12-05,979.260009765625,986.6900024414062,978.8300170898438,986.3599853515625,986.3599853515625,1212700000.0
2019-12-06,988.1799926757812,993.1199951171875,982.77001953125,992.52001953125,992.52001953125,1027600000.0
2019-12-09,994.0800170898438,996.3900146484375,989.489990234375,993.239990234375,993.239990234375,1240300000.0
2019-12-10,990.8400268554688,994.9299926757812,990.1199951171875,992.1099853515625,992.1099853515625,1022800000.0
2019-12-11,993.6199951171875,995.030029296875,988.3099975585938,990.1199951171875,990.1199951171875,1033900000.0
2019-12-12,991.5599975585938,995.4400024414062,982.22998046875,982.22998046875,982.22998046875,1134200000.0
2019-12-13,993.1199951171875,997.6500244140625,990.8099975585938,997.6500244140625,997.6500244140625,1349900000.0
2019-12-16,997.989990234375,1006.4299926757812,997.989990234375,1001.0,1001.0,1537900000.0
2019-12-17,1004.0800170898438,1008.1300048828125,998.8699951171875,1008.1300048828125,1008.1300048828125,1285100000.0
2019-12-18,1007.7999877929688,1019.0900268554688,1002.7899780273438,1019.0900268554688,1019.0900268554688,1367600000.0
2019-12-19,1015.5999755859375,1017.0499877929688,1006.1199951171875,1009.5,1009.5,1121300000.0
2019-12-20,1010.8499755859375,1018.3200073242188,1006.5499877929688,1018.3200073242188,1018.3200073242188,1284000000.0
2019-12-23,1025.719970703125,1025.8499755859375,1014.6199951171875,1021.6199951171875,1021.6199951171875,953400000.0
2019-12-26,1020.0399780273438,1024.6600341796875,1019.5399780273438,1021.5599975585938,1021.5599975585938,798800000.0
2019-12-27,1021.6599731445312,1024.25,1020.5999755859375,1022.719970703125,1022.719970703125,716700000.0
2019-12-30,1022.3400268554688,1023.8800048828125,1014.469970703125,1014.469970703125,1014.469970703125,809200000.0
2020-01-02,1017.1599731445312,1017.52001953125,1007.5,1011.6199951171875,1011.6199951171875,612700000.0
2020-01-03,1016.719970703125,1021.489990234375,1012.969970703125,1021.489990234375,1021.489990234375,1083700000.0
2020-01-06,1012.9299926757812,1016.1599731445312,1005.8300170898438,1010.22998046875,1010.22998046875,1118000000.0
2020-01-07,1013.780029296875,1016.530029296875,1008.489990234375,1014.6400146484375,1014.6400146484375,1186500000.0
2020-01-08,1007.0999755859375,1010.4400024414062,1004.0999755859375,1005.4500122070312,1005.4500122070312,1373600000.0
2020-01-09,1011.489990234375,1016.8400268554688,1009.8599853515625,1016.8400268554688,1016.8400268554688,1042000000.0
2020-01-10,1020.1699829101562,1021.1099853515625,1016.4099731445312,1018.010009765625,1018.010009765625,965200000.0
2020-01-13,1021.5900268554688,1025.2900390625,1018.7100219726562,1025.2900390625,1025.2900390625,1143700000.0
2020-01-14,1028.239990234375,1032.3199462890625,1025.4599609375,1032.3199462890625,1032.3199462890625,1227900000.0
2020-01-15,1032.510009765625,1036.6199951171875,1018.5499877929688,1025.0699462890625,1025.0699462890625,1277400000.0
2020-01-16,1023.2000122070312,1028.27001953125,1017.780029296875,1025.81005859375,1025.81005859375,1154000000.0
2020-01-17,1027.6300048828125,1029.6600341796875,1023.3400268554688,1029.6400146484375,1029.6400146484375,931000000.0
2020-01-20,1034.93994140625,1035.4200439453125,1020.6500244140625,1022.010009765625,1022.010009765625,1056300000.0
2020-01-21,1023.97998046875,1025.1300048828125,1017.9600219726562,1022.6799926757812,1022.6799926757812,846500000.0
2020-01-22,1024.1700439453125,1026.969970703125,1019.9000244140625,1020.8400268554688,1020.8400268554688,987100000.0
2020-01-23,1023.72998046875,1025.6199951171875,1019.3800048828125,1024.5899658203125,1024.5899658203125,802000000.0
2020-01-24,1022.8400268554688,1028.6300048828125,1020.0599975585938,1025.5,1025.5,708100000.0
2020-01-27,1024.6500244140625,1024.9100341796875,1003.6500244140625,1003.7899780273438,1003.7899780273438,893900000.0
2020-01-28,997.5800170898438,1001.6699829101562,989.3900146484375,1000.6699829101562,1000.6699829101562,983000000.0
2020-01-29,1003.6699829101562,1009.1500244140625,998.5599975585938,1000.3200073242188,1000.3200073242188,877600000.0
2020-01-30,1004.8400268554688,1004.8900146484375,986.8099975585938,987.2000122070312,987.2000122070312,806800000.0
2020-01-31,991.4000244140625,991.7899780273438,961.97998046875,961.97998046875,961.97998046875,1328500000.0
2020-02-03,956.3900146484375,965.260009765625,950.1699829101562,953.260009765625,953.260009765625,1092300000.0
2020-02-04,970.6300048828125,970.6300048828125,961.280029296875,964.8400268554688,964.8400268554688,1344800000.0
2020-02-05,972.6400146484375,976.5599975585938,964.47998046875,976.5599975585938,976.5599975585938,1167000000.0
2020-02-06,983.3300170898438,984.6099853515625,973.2000122070312,975.7100219726562,975.7100219726562,1053900000.0
2020-02-07,976.5700073242188,979.4500122070312,974.5900268554688,977.0,977.0,1069000000.0
2020-02-10,974.9600219726562,975.8200073242188,962.969970703125,968.3400268554688,968.3400268554688,1175900000.0
2020-02-11,971.7000122070312,973.9400024414062,964.9299926757812,967.3800048828125,967.3800048828125,805000000.0
2020-02-12,968.3400268554688,969.5800170898438,958.5399780273438,960.97998046875,960.97998046875,1089800000.0
2020-02-13,963.530029296875,964.9000244140625,951.8099975585938,954.2100219726562,954.2100219726562,902900000.0
2020-02-14,949.6099853515625,958.4600219726562,946.989990234375,953.9500122070312,953.9500122070312,905300000.0
2020-02-17,952.8800048828125,957.9199829101562,950.52001953125,954.1699829101562,954.1699829101562,845500000.0
2020-02-18,951.5700073242188,963.5499877929688,951.1199951171875,956.280029296875,956.280029296875,1094500000.0
2020-02-19,960.0,964.6599731445312,959.9299926757812,964.3900146484375,964.3900146484375,1018400000.0
2020-02-20,967.989990234375,971.6500244140625,965.0399780273438,968.5399780273438,968.5399780273438,1106100000.0
2020-02-21,968.1699829101562,968.989990234375,955.8599853515625,957.3699951171875,957.3699951171875,1224000000.0
2020-02-24,948.1199951171875,953.9099731445312,939.0900268554688,941.52001953125,941.52001953125,1416900000.0
2020-02-25,935.1599731445312,947.1799926757812,932.760009765625,941.6799926757812,941.6799926757812,1144700000.0
2020-02-26,933.6500244140625,935.0399780273438,922.6599731445312,922.6599731445312,922.6599731445312,1364100000.0
2020-02-27,920.1199951171875,920.6599731445312,889.6599731445312,892.760009765625,892.760009765625,1430000000.0
2020-02-28,866.1199951171875,880.3300170898438,846.02001953125,879.530029296875,879.530029296875,2010100000.0
2020-03-02,880.219970703125,888.219970703125,859.3300170898438,859.3300170898438,859.3300170898438,1531100000.0
2020-03-03,876.27001953125,900.1900024414062,874.6300048828125,891.9400024414062,891.9400024414062,1519300000.0
2020-03-04,893.6900024414062,923.9600219726562,892.1400146484375,922.510009765625,922.510009765625,1500000000.0
2020-03-05,931.969970703125,935.47998046875,912.5999755859375,919.6900024414062,919.6900024414062,1187500000.0
2020-03-06,902.6599731445312,903.5999755859375,887.030029296875,887.030029296875,887.030029296875,1034600000.0
2020-03-09,852.780029296875,855.5599975585938,813.75,813.75,813.75,1578600000.0
2020-03-10,816.9199829101562,848.1599731445312,816.9099731445312,832.469970703125,832.469970703125,1709500000.0
2020-03-11,835.3200073242188,841.9500122070312,811.030029296875,819.77001953125,819.77001953125,1729100000.0
2020-03-12,790.9199829101562,798.780029296875,769.6400146484375,769.6400146484375,769.6400146484375,1575400000.0
2020-03-13,769.6400146484375,786.2100219726562,717.52001953125,777.27001953125,777.27001953125,2538000000.0
2020-03-16,777.27001953125,777.27001953125,729.6300048828125,731.9500122070312,731.9500122070312,1333200000.0
2020-03-17,731.9500122070312,734.219970703125,682.8200073242188,683.6599731445312,683.6599731445312,1539900000.0
2020-03-18,683.6599731445312,689.469970703125,647.1500244140625,655.6300048828125,655.6300048828125,1875000000.0
2020-03-19,655.6300048828125,655.6300048828125,610.75,612.1199951171875,612.1199951171875,1149800000.0
2020-03-20,612.1199951171875,642.3499755859375,573.5700073242188,624.760009765625,624.760009765625,3598300000.0
2020-03-23,624.760009765625,624.760009765625,583.0,583.4099731445312,583.4099731445312,1465800000.0
2020-03-24,583.4099731445312,614.9299926757812,566.3400268554688,566.8300170898438,566.8300170898438,2645400000.0
2020-03-26,566.8300170898438,660.2899780273438,566.0499877929688,651.4099731445312,651.4099731445312,4434500000.0
2020-03-27,651.4099731445312,730.22998046875,651.4099731445312,698.780029296875,698.780029296875,3961900000.0
2020-03-30,698.780029296875,698.780029296875,653.22998046875,670.77001953125,670.77001953125,1459600000.0
2020-03-31,670.77001953125,703.4000244140625,670.77001953125,691.1300048828125,691.1300048828125,2351300000.0
2020-04-01,691.1300048828125,710.8599853515625,671.0900268554688,678.2999877929688,678.2999877929688,2109200000.0
2020-04-02,678.2999877929688,688.1099853515625,660.5700073242188,688.1099853515625,688.1099853515625,1845800000.0
2020-04-03,688.1099853515625,702.4199829101562,687.8099975585938,702.4199829101562,702.4199829101562,2202700000.0
2020-04-06,702.4199829101562,736.72998046875,702.4199829101562,736.72998046875,736.72998046875,2962900000.0
2020-04-07,736.72998046875,771.2100219726562,718.02001953125,729.739990234375,729.739990234375,3564500000.0
2020-04-08,729.739990234375,730.1799926757812,689.9299926757812,697.72998046875,697.72998046875,1989400000.0
2020-04-09,697.72998046875,707.6799926757812,684.6400146484375,700.0599975585938,700.0599975585938,2091500000.0
2020-04-13,700.0599975585938,701.9500122070312,686.97998046875,693.47998046875,693.47998046875,1350400000.0
2020-04-14,693.47998046875,712.260009765625,693.47998046875,712.260009765625,712.260009765625,2010900000.0
2020-04-15,712.260009765625,721.260009765625,690.3800048828125,694.4400024414062,694.4400024414062,2303600000.0
2020-04-16,694.4400024414062,694.4400024414062,660.0499877929688,662.6900024414062,662.6900024414062,2084200000.0
2020-04-17,662.6900024414062,697.1900024414062,662.6900024414062,695.469970703125,695.469970703125,2291600000.0
2020-04-20,695.469970703125,702.6500244140625,682.8499755859375,682.8499755859375,682.8499755859375,1667700000.0
2020-04-21,682.8499755859375,682.8499755859375,665.47998046875,667.6300048828125,667.6300048828125,1581300000.0
2020-04-22,667.6300048828125,687.510009765625,654.8599853515625,682.4000244140625,682.4000244140625,2093800000.0
2020-04-23,682.4000244140625,695.3400268554688,682.4000244140625,684.719970703125,684.719970703125,1926300000.0
2020-04-24,684.719970703125,685.0,663.7000122070312,663.7000122070312,663.7000122070312,1776100000.0
2020-04-27,663.7000122070312,674.0499877929688,660.7899780273438,669.760009765625,669.760009765625,1485800000.0
2020-04-28,669.760009765625,673.3699951171875,664.3900146484375,671.1699829101562,671.1699829101562,1722700000.0
2020-04-29,671.1699829101562,681.3300170898438,669.6300048828125,680.4600219726562,680.4600219726562,1683000000.0
2020-04-30,680.4600219726562,718.0,680.4600219726562,713.6400146484375,713.6400146484375,2784800000.0
2020-05-04,713.6400146484375,713.6400146484375,682.1099853515625,689.3300170898438,689.3300170898438,1672900000.0
2020-05-05,689.3300170898438,702.27001953125,687.22998046875,690.9600219726562,690.9600219726562,1558400000.0
2020-05-06,690.9600219726562,694.5599975585938,684.4000244140625,687.4400024414062,687.4400024414062,1664200000.0
2020-05-08,687.4400024414062,693.0499877929688,684.3099975585938,686.22998046875,686.22998046875,2180700000.0
2020-05-11,686.22998046875,697.9400024414062,686.22998046875,695.2899780273438,695.2899780273438,2030000000.0
2020-05-12,695.2899780273438,696.8599853515625,675.4000244140625,681.6699829101562,681.6699829101562,2023100000.0
2020-05-13,681.6699829101562,681.6699829101562,666.9400024414062,674.469970703125,674.469970703125,1959500000.0
2020-05-14,674.469970703125,675.27001953125,658.0599975585938,661.52001953125,661.52001953125,2213800000.0
2020-05-15,661.52001953125,667.6099853515625,648.6500244140625,657.0999755859375,657.0999755859375,2333200000.0
2020-05-18,657.0999755859375,663.6199951171875,653.5499877929688,660.469970703125,660.469970703125,1889800000.0
2020-05-19,660.469970703125,683.7000122070312,660.469970703125,671.0700073242188,671.0700073242188,2229700000.0
2020-05-20,671.0700073242188,675.0999755859375,664.1900024414062,672.1400146484375,672.1400146484375,1593000000.0
2020-05-26,672.1400146484375,691.5,671.2000122070312,689.3300170898438,689.3300170898438,2235500000.0
2020-05-27,689.3300170898438,693.8599853515625,683.9299926757812,693.8599853515625,693.8599853515625,2698400000.0
2020-05-28,693.8599853515625,716.1799926757812,693.4199829101562,709.3599853515625,709.3599853515625,3355900000.0
2020-05-29,709.3599853515625,725.8300170898438,706.1799926757812,725.8300170898438,725.8300170898438,6981100000.0
2020-06-02,725.8300170898438,757.9099731445312,725.8300170898438,749.52001953125,749.52001953125,3992900000.0
2020-06-03,749.52001953125,772.0700073242188,748.1900024414062,770.6599731445312,770.6599731445312,4956500000.0
2020-06-04,770.6599731445312,786.1699829101562,760.2100219726562,764.6099853515625,764.6099853515625,4375200000.0
2020-06-05,764.6099853515625,772.8300170898438,748.22998046875,770.6699829101562,770.6699829101562,3601000000.0
2020-06-08,770.6699829101562,803.780029296875,770.6699829101562,795.2899780273438,795.2899780273438,4360900000.0
2020-06-09,795.2899780273438,808.97998046875,782.6400146484375,782.6400146484375,782.6400146484375,3462600000.0
2020-06-10,782.6400146484375,782.9199829101562,754.2000122070312,758.9500122070312,758.9500122070312,3477700000.0
2020-06-11,758.9500122070312,762.280029296875,736.3499755859375,745.3099975585938,745.3099975585938,2893700000.0
2020-06-12,745.3099975585938,753.0900268554688,715.9000244140625,752.1099853515625,752.1099853515625,3414400000.0
2020-06-15,752.1099853515625,760.469970703125,738.27001953125,739.8599853515625,739.8599853515625,2740000000.0
2020-06-16,739.8599853515625,777.2000122070312,739.8599853515625,776.030029296875,776.030029296875,2960400000.0
2020-06-17,776.030029296875,782.6099853515625,770.8599853515625,775.4600219726562,775.4600219726562,2476900000.0
2020-06-18,775.4600219726562,777.989990234375,761.97998046875,761.97998046875,761.97998046875,2311200000.0
2020-06-19,761.97998046875,772.6699829101562,761.97998046875,767.4400024414062,767.4400024414062,2101300000.0
2020-06-22,767.4400024414062,769.739990234375,758.3099975585938,761.2100219726562,761.2100219726562,1505900000.0
2020-06-23,761.2100219726562,762.5900268554688,752.5399780273438,754.3099975585938,754.3099975585938,1809500000.0
2020-06-24,754.3099975585938,775.2999877929688,754.3099975585938,771.9099731445312,771.9099731445312,2637100000.0
2020-06-25,771.9099731445312,771.9099731445312,757.02001953125,760.0499877929688,760.0499877929688,1763100000.0
2020-06-26,760.0499877929688,770.0800170898438,758.4199829101562,760.2999877929688,760.2999877929688,1781300000.0
2020-06-29,760.2999877929688,762.3400268554688,751.9400024414062,759.6199951171875,759.6199951171875,1538100000.0
2020-06-30,759.6199951171875,766.1500244140625,756.2000122070312,756.2000122070312,756.2000122070312,2042300000.0
2020-07-01,756.2000122070312,760.780029296875,753.489990234375,759.3800048828125,759.3800048828125,1515000000.0
2020-07-02,759.3800048828125,769.8200073242188,759.3800048828125,769.8200073242188,769.8200073242188,2479700000.0
2020-07-03,769.8200073242188,775.47998046875,769.1400146484375,770.9600219726562,770.9600219726562,2115100000.0
2020-07-06,770.9600219726562,778.510009765625,770.6500244140625,775.2999877929688,775.2999877929688,2025900000.0
2020-07-07,775.2999877929688,781.5900268554688,774.739990234375,775.9000244140625,775.9000244140625,2135500000.0
2020-07-08,775.9000244140625,798.719970703125,775.8099975585938,796.5900268554688,796.5900268554688,2679000000.0
2020-07-09,796.5900268554688,804.0999755859375,789.239990234375,789.5399780273438,789.5399780273438,2540500000.0
2020-07-10,789.5399780273438,794.0499877929688,784.5599975585938,784.5599975585938,784.5599975585938,1586400000.0
2020-07-13,784.5599975585938,794.280029296875,782.5599975585938,791.8499755859375,791.8499755859375,1570500000.0
2020-07-14,791.8499755859375,798.280029296875,790.6500244140625,795.3300170898438,795.3300170898438,1785200000.0
2020-07-15,795.3300170898438,804.0599975585938,793.5,793.9500122070312,793.9500122070312,2099300000.0
2020-07-16,793.9500122070312,801.1699829101562,793.9500122070312,797.8499755859375,797.8499755859375,1707000000.0
2020-07-17,797.8499755859375,799.7899780273438,792.8200073242188,792.8200073242188,792.8200073242188,1578900000.0
2020-07-20,792.8200073242188,797.1099853515625,781.5999755859375,785.8300170898438,785.8300170898438,1585700000.0
2020-07-21,785.8300170898438,806.6300048828125,784.9600219726562,800.47998046875,800.47998046875,2477100000.0
2020-07-22,800.47998046875,806.510009765625,797.5800170898438,799.719970703125,799.719970703125,2447300000.0
2020-07-23,799.719970703125,811.280029296875,799.719970703125,806.5499877929688,806.5499877929688,2669500000.0
2020-07-24,806.5499877929688,807.030029296875,791.1400146484375,791.1400146484375,791.1400146484375,1870600000.0
2020-07-27,791.1400146484375,800.3599853515625,790.4400024414062,800.3599853515625,800.3599853515625,1663000000.0
2020-07-28,800.3599853515625,807.0900268554688,796.7000122070312,799.6799926757812,799.6799926757812,1642600000.0
2020-07-29,799.6799926757812,800.3800048828125,793.4600219726562,795.3800048828125,795.3800048828125,1809400000.0
2020-07-30,795.3800048828125,803.010009765625,792.0499877929688,803.010009765625,803.010009765625,2677900000.0
2020-08-03,803.010009765625,804.8599853515625,760.469970703125,774.3699951171875,774.3699951171875,3070900000.0
2020-08-04,774.3699951171875,789.9000244140625,774.3699951171875,789.9000244140625,789.9000244140625,2254500000.0
2020-08-05,789.9000244140625,802.4400024414062,786.0599975585938,801.6900024414062,801.6900024414062,2628300000.0
2020-08-06,801.6900024414062,813.7999877929688,801.6900024414062,811.5900268554688,811.5900268554688,2618300000.0
2020-08-07,811.5900268554688,812.6699829101562,799.9099731445312,806.1900024414062,806.1900024414062,3097800000.0
2020-08-10,806.1900024414062,809.0999755859375,802.6599731445312,806.9000244140625,806.9000244140625,1706100000.0
2020-08-11,806.9000244140625,816.4299926757812,806.9000244140625,812.2999877929688,812.2999877929688,2586100000.0
2020-08-12,812.2999877929688,826.780029296875,809.6599731445312,825.219970703125,825.219970703125,3596100000.0
2020-08-13,825.219970703125,835.010009765625,821.1599731445312,825.7999877929688,825.7999877929688,2403200000.0
2020-08-14,825.7999877929688,828.9199829101562,821.5800170898438,827.219970703125,827.219970703125,2017900000.0
2020-08-18,827.219970703125,843.72998046875,826.5499877929688,839.02001953125,839.02001953125,3405000000.0
2020-08-19,839.02001953125,846.8900146484375,834.1400146484375,834.8400268554688,834.8400268554688,2445800000.0
2020-08-24,834.8400268554688,839.3300170898438,830.3300170898438,836.1400146484375,836.1400146484375,1964500000.0
2020-08-25,836.1400146484375,851.8400268554688,836.1400146484375,850.989990234375,850.989990234375,2170700000.0
2020-08-26,850.989990234375,853.4099731445312,845.7999877929688,849.52001953125,849.52001953125,1791700000.0
2020-08-27,849.52001953125,854.7899780273438,843.8599853515625,852.6699829101562,852.6699829101562,1828300000.0
2020-08-28,852.6699829101562,854.72998046875,843.260009765625,847.75,847.75,1927200000.0
2020-08-31,847.75,852.52001953125,822.530029296875,824.1900024414062,824.1900024414062,3067800000.0
2020-09-01,824.1900024414062,841.25,820.1900024414062,841.25,841.25,1835300000.0
2020-09-02,841.25,847.7100219726562,837.9400024414062,843.1699829101562,843.1699829101562,1706300000.0
2020-09-03,843.1699829101562,846.8200073242188,827.9500122070312,834.739990234375,834.739990234375,1770200000.0
2020-09-04,834.739990234375,834.739990234375,815.260009765625,825.6199951171875,825.6199951171875,1555100000.0
2020-09-07,824.7899780273438,826.9199829101562,816.1599731445312,823.989990234375,823.989990234375,1302700000.0
2020-09-08,824.7899780273438,828.6799926757812,824.7899780273438,826.0700073242188,826.0700073242188,1269800000.0
2020-09-09,818.469970703125,818.469970703125,802.5900268554688,804.3499755859375,804.3499755859375,1950900000.0
2020-09-10,785.6400146484375,785.6900024414062,756.1199951171875,756.1199951171875,756.1199951171875,2773800000.0
2020-09-11,730.9199829101562,780.530029296875,727.9199829101562,778.3200073242188,778.3200073242188,3450100000.0
2020-09-14,789.4099731445312,805.1199951171875,789.3099975585938,805.1199951171875,805.1199951171875,2223100000.0
2020-09-15,807.2100219726562,809.77001953125,788.0900268554688,790.75,790.75,1748500000.0
2020-09-16,792.739990234375,794.22998046875,780.27001953125,781.3699951171875,781.3699951171875,1249700000.0
2020-09-17,781.3699951171875,788.3099975585938,770.6699829101562,775.5399780273438,775.5399780273438,1327900000.0
2020-09-18,775.760009765625,781.8699951171875,770.8400268554688,780.3200073242188,780.3200073242188,2822800000.0
2020-09-21,780.1699829101562,781.989990234375,765.25,767.969970703125,767.969970703125,1587800000.0
2020-09-22,754.27001953125,765.3200073242188,751.510009765625,756.3800048828125,756.3800048828125,1435300000.0
2020-09-23,759.5999755859375,765.72998046875,745.0900268554688,754.1799926757812,754.1799926757812,1502200000.0
2020-09-24,743.4400024414062,750.4500122070312,735.8800048828125,740.0,740.0,1450200000.0
2020-09-25,745.6099853515625,761.239990234375,740.5599975585938,760.3200073242188,760.3200073242188,1601700000.0
2020-09-28,765.0999755859375,769.9000244140625,750.0,750.0,750.0,1449600000.0
2020-09-29,756.0999755859375,759.280029296875,739.3699951171875,742.3800048828125,742.3800048828125,1440400000.0
2020-09-30,745.9199829101562,747.9400024414062,731.510009765625,737.1500244140625,737.1500244140625,1470900000.0
2020-10-01,745.1699829101562,761.0499877929688,744.9600219726562,761.0499877929688,761.0499877929688,1451500000.0
2020-10-02,761.4400024414062,761.5399780273438,741.510009765625,750.8599853515625,750.8599853515625,1561000000.0
2020-10-05,756.02001953125,758.2899780273438,748.0,755.0900268554688,755.0900268554688,1003800000.0
2020-10-06,766.77001953125,769.6199951171875,763.260009765625,764.1599731445312,764.1599731445312,1551500000.0
2020-10-07,758.4400024414062,766.0,755.7899780273438,764.0900268554688,764.0900268554688,1421000000.0
2020-10-08,767.9000244140625,770.4500122070312,762.4299926757812,770.4500122070312,770.4500122070312,1592800000.0
2020-10-09,769.8200073242188,773.1300048828125,767.6500244140625,771.77001953125,771.77001953125,1453900000.0
2020-10-12,777.6799926757812,779.9600219726562,775.6099853515625,777.2999877929688,777.2999877929688,1843400000.0
2020-10-13,777.3099975585938,783.97998046875,769.280029296875,783.5499877929688,783.5499877929688,1958300000.0
2020-10-14,784.27001953125,796.7999877929688,781.9500122070312,796.280029296875,796.280029296875,3377800000.0
2020-10-15,795.3499755859375,796.739990234375,782.52001953125,782.8800048828125,782.8800048828125,3172000000.0
2020-10-16,784.7999877929688,786.2100219726562,775.0599975585938,783.4500122070312,783.4500122070312,1924400000.0
2020-10-19,787.5800170898438,790.4500122070312,782.1400146484375,790.4500122070312,790.4500122070312,2914900000.0
2020-10-20,789.5399780273438,791.9600219726562,782.4500122070312,786.4400024414062,786.4400024414062,2340500000.0
2020-10-21,790.9500122070312,793.7899780273438,785.22998046875,787.2000122070312,787.2000122070312,2778600000.0
2020-10-22,783.989990234375,789.5599975585938,780.1099853515625,788.5599975585938,788.5599975585938,2329700000.0
2020-10-23,794.1500244140625,794.3599853515625,786.02001953125,789.8200073242188,789.8200073242188,2359500000.0
2020-10-26,790.4500122070312,798.47998046875,789.469970703125,794.2100219726562,794.2100219726562,1939500000.0
2020-10-27,791.0900268554688,797.5999755859375,787.7899780273438,790.5,790.5,1931800000.0
2020-11-02,784.6099853515625,791.5,777.5399780273438,788.5999755859375,788.5999755859375,2359600000.0
2020-11-03,793.010009765625,795.0900268554688,789.510009765625,794.77001953125,794.77001953125,2090500000.0
2020-11-04,797.9400024414062,800.9400024414062,781.1300048828125,781.1300048828125,781.1300048828125,1959800000.0
2020-11-05,795.7100219726562,816.47998046875,794.3400268554688,816.1599731445312,816.1599731445312,2580300000.0
2020-11-06,820.5599975585938,835.6099853515625,812.7999877929688,834.9000244140625,834.9000244140625,2776100000.0
2020-11-09,845.5399780273438,848.47998046875,830.780029296875,840.510009765625,840.510009765625,3423400000.0
2020-11-10,858.5999755859375,865.530029296875,853.010009765625,863.969970703125,863.969970703125,4547600000.0
2020-11-11,869.4099731445312,880.8499755859375,867.3699951171875,880.02001953125,880.02001953125,4886900000.0
2020-11-12,876.1699829101562,876.7000122070312,864.1599731445312,866.6900024414062,866.6900024414062,2191400000.0
2020-11-13,863.5700073242188,869.3099975585938,859.239990234375,867.2000122070312,867.2000122070312,1895200000.0
2020-11-16,876.9099731445312,880.9400024414062,867.0499877929688,873.4400024414062,873.4400024414062,2477000000.0
2020-11-17,879.5999755859375,888.239990234375,876.8400268554688,881.8099975585938,881.8099975585938,3569800000.0
2020-11-18,881.8200073242188,889.5700073242188,881.8200073242188,885.6500244140625,885.6500244140625,3407200000.0
2020-11-19,880.9000244140625,892.6799926757812,879.3599853515625,887.1199951171875,887.1199951171875,2913900000.0
2020-11-20,889.2899780273438,894.8599853515625,881.989990234375,884.9000244140625,884.9000244140625,2420400000.0
2020-11-23,887.3499755859375,902.2100219726562,887.3499755859375,901.6599731445312,901.6599731445312,2736700000.0
2020-11-24,908.5399780273438,910.8099975585938,902.0999755859375,907.8800048828125,907.8800048828125,3095000000.0
2020-11-25,917.5499877929688,922.8300170898438,903.3599853515625,903.4600219726562,903.4600219726562,3414800000.0
2020-11-26,900.9600219726562,920.780029296875,900.9600219726562,920.780029296875,920.780029296875,2797600000.0
2020-11-27,924.6599731445312,926.3699951171875,916.989990234375,920.1099853515625,920.1099853515625,3348100000.0
2020-11-30,918.9400024414062,921.260009765625,872.239990234375,883.0599975585938,883.0599975585938,9807000000.0
2020-12-01,890.1500244140625,908.5700073242188,879.5,904.8300170898438,904.8300170898438,3464800000.0
2020-12-02,912.6799926757812,922.3599853515625,905.9400024414062,922.3599853515625,922.3599853515625,3729900000.0
2020-12-03,927.2899780273438,929.719970703125,917.1599731445312,921.1799926757812,921.1799926757812,3310800000.0
2020-12-04,920.2899780273438,920.5,910.4400024414062,916.25,916.25,2309600000.0
2020-12-07,927.9000244140625,938.27001953125,927.02001953125,936.3200073242188,936.3200073242188,2837300000.0
2020-12-08,939.1799926757812,940.0599975585938,927.7999877929688,933.280029296875,933.280029296875,3745500000.0
2020-12-10,940.8400268554688,943.6699829101562,928.030029296875,932.3300170898438,932.3300170898438,4322200000.0
2020-12-11,937.9500122070312,942.1500244140625,928.989990234375,929.9400024414062,929.9400024414062,3201300000.0
2020-12-14,935.22998046875,942.0800170898438,932.6099853515625,941.1799926757812,941.1799926757812,3323100000.0
2020-12-15,946.72998046875,946.72998046875,946.72998046875,946.72998046875,946.72998046875,0.0
2020-12-16,956.3699951171875,972.1300048828125,956.3699951171875,970.0599975585938,970.0599975585938,5753800000.0
2020-12-17,974.0399780273438,977.2100219726562,961.77001953125,968.6900024414062,968.6900024414062,4450300000.0
2020-12-18,966.2000122070312,969.219970703125,960.5499877929688,962.3599853515625,962.3599853515625,4438700000.0
2020-12-21,969.5399780273438,977.3800048828125,961.3599853515625,970.989990234375,970.989990234375,4156300000.0
2020-12-22,966.22998046875,969.739990234375,936.9000244140625,938.97998046875,938.97998046875,3916400000.0
2020-12-23,947.8200073242188,955.9000244140625,908.7100219726562,936.7999877929688,936.7999877929688,3816200000.0
2020-12-28,953.0599975585938,957.8800048828125,932.010009765625,955.9000244140625,955.9000244140625,2986500000.0
2020-12-29,961.72998046875,965.52001953125,943.1599731445312,945.5900268554688,945.5900268554688,2740900000.0
2020-12-30,949.1900024414062,949.3200073242188,934.219970703125,934.8900146484375,934.8900146484375,2641700000.0
2021-01-04,939.010009765625,959.7100219726562,926.4099731445312,958.6500244140625,958.6500244140625,3467900000.0
2021-01-05,958.8400268554688,963.6099853515625,950.8200073242188,961.3900146484375,961.3900146484375,3653400000.0
2021-01-06,962.0999755859375,964.6699829101562,930.5599975585938,945.6799926757812,945.6799926757812,3055500000.0
2021-01-07,952.47998046875,959.9199829101562,950.6500244140625,957.3099975585938,957.3099975585938,4361200000.0
2021-01-08,967.4299926757812,982.9000244140625,964.4500122070312,979.3099975585938,979.3099975585938,4123300000.0
2021-01-11,984.3300170898438,1001.9000244140625,984.0,1001.02001953125,1001.02001953125,4044100000.0
2021-01-12,996.4400024414062,996.4400024414062,996.4400024414062,996.4400024414062,996.4400024414062,0.0
2021-01-13,1008.1500244140625,1010.6300048828125,994.6099853515625,1002.8900146484375,1002.8900146484375,4036400000.0
2021-01-14,1006.8499755859375,1010.2999877929688,997.1599731445312,1002.3800048828125,1002.3800048828125,4820200000.0
2021-01-15,1006.9000244140625,1010.489990234375,982.2999877929688,988.75,988.75,3925900000.0
2021-01-18,986.530029296875,1002.5399780273438,979.1099853515625,998.260009765625,998.260009765625,4066600000.0
2021-01-19,989.0499877929688,989.0499877929688,989.0499877929688,989.0499877929688,989.0499877929688,0.0
2021-01-20,991.9199829101562,1017.1900024414062,988.4099731445312,1014.8599853515625,1014.8599853515625,4194100000.0
2021-01-21,1026.3199462890625,1030.1099853515625,1008.3499755859375,1011.2100219726562,1011.2100219726562,3600400000.0
2021-01-22,1012.3599853515625,1013.9400024414062,989.0800170898438,991.5800170898438,991.5800170898438,3449600000.0
2021-01-25,994.77001953125,994.9600219726562,965.4600219726562,987.9500122070312,987.9500122070312,3351200000.0
2021-01-26,986.8300170898438,990.25,965.239990234375,966.8800048828125,966.8800048828125,3265300000.0
2021-01-27,970.6400146484375,972.0800170898438,943.219970703125,963.1400146484375,963.1400146484375,4168200000.0
2021-01-28,950.2899780273438,966.1900024414062,935.3300170898438,940.52001953125,940.52001953125,3380400000.0
2021-01-29,949.0599975585938,959.3699951171875,907.1099853515625,911.97998046875,911.97998046875,3499600000.0
2021-02-01,910.4600219726562,950.489990234375,885.9299926757812,947.2999877929688,947.2999877929688,5411700000.0
2021-02-02,938.7100219726562,938.7100219726562,938.7100219726562,938.7100219726562,938.7100219726562,0.0
2021-02-03,951.239990234375,956.3800048828125,940.030029296875,940.8599853515625,940.8599853515625,3418500000.0
2021-02-04,949.6599731445312,964.1500244140625,942.8400268554688,949.2999877929688,949.2999877929688,2836200000.0
2021-02-05,957.3099975585938,958.0599975585938,944.9099731445312,953.5800170898438,953.5800170898438,2740600000.0
2021-02-08,964.239990234375,966.9299926757812,956.4400024414062,957.5599975585938,957.5599975585938,3002400000.0
2021-02-09,962.9099731445312,972.27001953125,948.3800048828125,950.3300170898438,950.3300170898438,3451600000.0
2021-02-10,954.1099853515625,957.3900146484375,947.6500244140625,953.030029296875,953.030029296875,3070200000.0
2021-02-11,958.2899780273438,959.219970703125,950.239990234375,953.5599975585938,953.5599975585938,1919500000.0
2021-02-15,959.3200073242188,959.3200073242188,959.3200073242188,959.3200073242188,959.3200073242188,0.0
2021-02-16,964.0,965.1400146484375,957.0399780273438,959.8900146484375,959.8900146484375,2062900000.0
2021-02-17,960.510009765625,961.5700073242188,943.8800048828125,946.6699829101562,946.6699829101562,2412300000.0
2021-02-18,947.9099731445312,956.9400024414062,940.6799926757812,940.6799926757812,940.6799926757812,2288300000.0
2021-02-19,939.2100219726562,951.8499755859375,939.010009765625,951.8499755859375,951.8499755859375,2181500000.0
2021-02-22,951.239990234375,951.239990234375,951.239990234375,951.239990234375,951.239990234375,0.0
2021-02-23,959.2100219726562,959.2100219726562,959.2100219726562,959.2100219726562,959.2100219726562,0.0
2021-02-24,962.239990234375,965.5399780273438,949.9299926757812,950.719970703125,950.719970703125,2425000000.0
2021-02-25,952.5399780273438,952.5399780273438,952.5399780273438,952.5399780273438,952.5399780273438,0.0
2021-02-26,940.469970703125,952.72998046875,936.0999755859375,944.75,944.75,4343600000.0
2021-03-01,955.6300048828125,967.719970703125,950.5499877929688,967.719970703125,967.719970703125,2712000000.0
2021-03-02,974.9400024414062,977.1799926757812,965.0,967.6599731445312,967.6599731445312,2338800000.0
2021-03-03,968.219970703125,968.219970703125,968.219970703125,968.219970703125,968.219970703125,0.0
2021-03-04,948.469970703125,948.469970703125,948.469970703125,948.469970703125,948.469970703125,0.0
2021-03-05,940.97998046875,949.0900268554688,938.0700073242188,941.3599853515625,941.3599853515625,2386600000.0
2021-03-08,952.4400024414062,953.8800048828125,939.030029296875,940.239990234375,940.239990234375,1853700000.0
2021-03-09,927.8499755859375,927.8499755859375,927.8499755859375,927.8499755859375,927.8499755859375,0.0
2021-03-10,936.52001953125,940.9000244140625,930.0399780273438,939.2000122070312,939.2000122070312,1680600000.0
2021-03-12,952.4299926757812,954.2899780273438,943.8900146484375,950.8300170898438,950.8300170898438,2371400000.0
2021-03-15,954.780029296875,956.3699951171875,943.0900268554688,943.0900268554688,943.0900268554688,1639600000.0
2021-03-16,949.3400268554688,951.260009765625,941.530029296875,943.1099853515625,943.1099853515625,1487500000.0
2021-03-17,945.5999755859375,946.3599853515625,937.3400268554688,939.6300048828125,939.6300048828125,1416700000.0
2021-03-18,948.530029296875,959.27001953125,947.5900268554688,956.8400268554688,956.8400268554688,1612500000.0
2021-03-19,955.7100219726562,957.739990234375,947.780029296875,957.739990234375,957.739990234375,2348100000.0
2021-03-22,956.3400268554688,957.1799926757812,943.1799926757812,944.280029296875,944.280029296875,1420400000.0
2021-03-23,952.0800170898438,953.2999877929688,938.52001953125,940.52001953125,940.52001953125,1444000000.0
2021-03-24,935.6099853515625,936.9000244140625,924.8800048828125,925.9600219726562,925.9600219726562,1526700000.0
2021-03-25,927.5999755859375,931.510009765625,914.9400024414062,924.6699829101562,924.6699829101562,1474900000.0
2021-03-26,929.6900024414062,938.9600219726562,921.989990234375,938.8300170898438,938.8300170898438,1860400000.0
2021-03-29,941.3400268554688,945.77001953125,933.3499755859375,933.530029296875,933.530029296875,1571300000.0
2021-03-30,932.1300048828125,934.47998046875,913.9500122070312,916.8800048828125,916.8800048828125,1611200000.0
2021-03-31,914.1400146484375,915.2999877929688,886.27001953125,902.7899780273438,902.7899780273438,2338400000.0
2021-04-01,903.0700073242188,907.5,896.1599731445312,901.8599853515625,901.8599853515625,1487600000.0
2021-04-05,910.0700073242188,911.0,895.6799926757812,895.6799926757812,895.6799926757812,1229100000.0
2021-04-06,896.6199951171875,901.72998046875,890.8300170898438,900.02001953125,900.02001953125,1416300000.0
2021-04-07,903.0,905.1900024414062,894.9199829101562,904.1300048828125,904.1300048828125,1269900000.0
2021-04-08,903.969970703125,908.3800048828125,901.489990234375,906.6199951171875,906.6199951171875,1638400000.0
2021-04-09,913.4000244140625,915.8400268554688,906.489990234375,906.489990234375,906.489990234375,1535300000.0
2021-04-12,908.3499755859375,909.010009765625,881.5599975585938,882.8099975585938,882.8099975585938,1612300000.0
2021-04-13,881.7100219726562,886.219970703125,873.2899780273438,881.6900024414062,881.6900024414062,1755900000.0
2021-04-14,891.6500244140625,905.5999755859375,887.4400024414062,904.8800048828125,904.8800048828125,1901300000.0
2021-04-15,906.9199829101562,908.4400024414062,897.3300170898438,908.4400024414062,908.4400024414062,1445000000.0
2021-04-16,914.4000244140625,914.8499755859375,903.0700073242188,907.6699829101562,907.6699829101562,1838400000.0
2021-04-19,907.0800170898438,908.489990234375,898.8300170898438,903.1500244140625,903.1500244140625,1352500000.0
2021-04-20,897.030029296875,902.5599975585938,894.2999877929688,902.5599975585938,902.5599975585938,1241900000.0
2021-04-21,895.0700073242188,900.4199829101562,892.7899780273438,892.7899780273438,892.7899780273438,1171800000.0
2021-04-22,896.02001953125,899.7000122070312,892.5999755859375,893.9600219726562,893.9600219726562,1298800000.0
2021-04-23,895.1500244140625,904.5599975585938,891.5599975585938,902.739990234375,902.739990234375,1282200000.0
2021-04-26,902.6699829101562,904.6699829101562,890.4600219726562,892.1799926757812,892.1799926757812,1568300000.0
2021-04-27,897.219970703125,900.280029296875,888.75,891.3499755859375,891.3499755859375,1611100000.0
2021-04-28,890.9199829101562,895.5900268554688,889.1900024414062,890.9000244140625,890.9000244140625,1415900000.0
2021-04-29,898.260009765625,899.5,893.0999755859375,897.8099975585938,897.8099975585938,1679800000.0
2021-04-30,901.3499755859375,902.7100219726562,891.72998046875,893.72998046875,893.72998046875,1681900000.0
2021-05-03,894.0700073242188,895.22998046875,882.4299926757812,884.3400268554688,884.3400268554688,1403100000.0
2021-05-04,885.52001953125,889.4299926757812,881.9600219726562,888.9199829101562,888.9199829101562,1460200000.0
2021-05-05,891.8499755859375,893.3200073242188,888.77001953125,890.4199829101562,890.4199829101562,1481000000.0
2021-05-06,894.02001953125,897.1099853515625,885.2000122070312,888.9500122070312,888.9500122070312,1426400000.0
2021-05-07,893.6099853515625,894.1300048828125,879.8800048828125,880.719970703125,880.719970703125,1362000000.0
2021-05-10,884.3400268554688,891.8200073242188,883.3599853515625,888.5,888.5,1502400000.0
2021-05-11,886.1300048828125,886.3300170898438,877.0800170898438,882.9299926757812,882.9299926757812,1335700000.0
2021-05-17,886.2899780273438,887.0900268554688,866.3099975585938,869.489990234375,869.489990234375,1925400000.0
2021-05-18,870.4000244140625,873.3300170898438,861.219970703125,868.3900146484375,868.3900146484375,1467700000.0
2021-05-19,863.3599853515625,865.77001953125,852.1300048828125,854.760009765625,854.760009765625,1262400000.0
2021-05-20,854.030029296875,865.9299926757812,852.4400024414062,862.530029296875,862.530029296875,1878200000.0
2021-05-21,868.9600219726562,870.4600219726562,852.72998046875,858.3300170898438,858.3300170898438,1490200000.0
2021-05-24,863.760009765625,865.030029296875,857.3200073242188,858.6099853515625,858.6099853515625,1437700000.0
2021-05-25,861.3900146484375,872.6199951171875,860.0900268554688,864.9299926757812,864.9299926757812,1897500000.0
2021-05-27,874.030029296875,880.6099853515625,863.75,863.75,863.75,4421300000.0
2021-05-28,872.489990234375,875.0599975585938,866.5700073242188,866.6699829101562,866.6699829101562,1594700000.0
2021-05-31,872.1699829101562,889.969970703125,870.8900146484375,888.6500244140625,888.6500244140625,1926300000.0
2021-06-02,902.8200073242188,905.25,897.1199951171875,904.239990234375,904.239990234375,2606800000.0
2021-06-03,905.9600219726562,919.1099853515625,898.2100219726562,919.1099853515625,919.1099853515625,1863300000.0
2021-06-04,918.8499755859375,918.8699951171875,903.97998046875,909.489990234375,909.489990234375,1526700000.0
2021-06-07,912.6099853515625,914.010009765625,900.5800170898438,906.489990234375,906.489990234375,1452300000.0
2021-06-08,908.27001953125,908.280029296875,892.47998046875,894.8400268554688,894.8400268554688,1563400000.0
2021-06-09,886.719970703125,899.0399780273438,886.3200073242188,898.9099731445312,898.9099731445312,1617400000.0
2021-06-10,902.3699951171875,906.530029296875,898.9500122070312,905.4199829101562,905.4199829101562,1867100000.0
2021-06-11,908.8400268554688,909.9000244140625,900.1900024414062,901.6400146484375,901.6400146484375,2537400000.0
2021-06-14,905.8599853515625,906.0999755859375,893.8400268554688,895.8900146484375,895.8900146484375,1687100000.0
2021-06-15,897.1400146484375,897.6900024414062,889.510009765625,895.2000122070312,895.2000122070312,1785100000.0
2021-06-16,890.0599975585938,891.6099853515625,883.1500244140625,885.1099853515625,885.1099853515625,2050600000.0
2021-06-17,880.7100219726562,883.6199951171875,874.9400024414062,877.52001953125,877.52001953125,1906700000.0
2021-06-18,876.8699951171875,877.4400024414062,856.530029296875,863.1599731445312,863.1599731445312,2994000000.0
2021-06-21,849.9500122070312,864.9099731445312,840.1500244140625,858.9400024414062,858.9400024414062,2219400000.0
2021-06-22,861.77001953125,874.969970703125,858.510009765625,868.469970703125,868.469970703125,1644400000.0
2021-06-23,871.2100219726562,874.2899780273438,859.6099853515625,859.6099853515625,859.6099853515625,1350900000.0
2021-06-24,863.8200073242188,864.2100219726562,854.27001953125,854.7000122070312,854.7000122070312,1113500000.0
2021-06-25,858.5800170898438,861.0,853.8499755859375,853.8499755859375,853.8499755859375,1256900000.0
2021-06-28,852.1699829101562,854.25,835.5,835.5,835.5,1386500000.0
2021-06-29,836.3599853515625,846.219970703125,835.8800048828125,839.0,839.0,1510900000.0
2021-06-30,839.760009765625,849.530029296875,839.760009765625,844.8499755859375,844.8499755859375,1658000000.0
2021-07-01,848.9000244140625,853.3099975585938,840.780029296875,847.1199951171875,847.1199951171875,1315400000.0
2021-07-02,851.1400146484375,855.780029296875,848.010009765625,851.52001953125,851.52001953125,1203700000.0
2021-07-05,851.719970703125,852.719970703125,839.7899780273438,842.9000244140625,842.9000244140625,1164200000.0
2021-07-06,846.4299926757812,850.1599731445312,844.25,846.9600219726562,846.9600219726562,1835400000.0
2021-07-07,850.9400024414062,851.3699951171875,838.2899780273438,841.8599853515625,841.8599853515625,1334700000.0
2021-07-08,845.2100219726562,847.1900024414062,836.219970703125,839.9199829101562,839.9199829101562,1490800000.0
2021-07-09,839.9000244140625,842.5800170898438,837.3699951171875,840.3400268554688,840.3400268554688,1295000000.0
2021-07-12,845.510009765625,848.5599975585938,842.239990234375,844.4000244140625,844.4000244140625,1339700000.0
2021-07-13,849.2100219726562,850.239990234375,833.8300170898438,835.72998046875,835.72998046875,1474300000.0
2021-07-14,834.780029296875,836.2000122070312,824.2000122070312,827.7999877929688,827.7999877929688,1388900000.0
2021-07-15,830.969970703125,841.4400024414062,829.5399780273438,841.2000122070312,841.2000122070312,1296900000.0
2021-07-16,845.5,847.530029296875,842.2000122070312,847.1500244140625,847.1500244140625,1297300000.0
2021-07-19,845.0700073242188,846.1199951171875,837.7000122070312,837.9299926757812,837.9299926757812,1125300000.0
2021-07-21,842.6599731445312,847.1400146484375,839.530029296875,841.4199829101562,841.4199829101562,1789200000.0
2021-07-22,848.1699829101562,857.0700073242188,847.6799926757812,857.0399780273438,857.0399780273438,1821600000.0
2021-07-23,859.3499755859375,860.4400024414062,844.0900268554688,845.7100219726562,845.7100219726562,1454600000.0
2021-07-26,847.1599731445312,850.030029296875,841.469970703125,841.8200073242188,841.8200073242188,1556800000.0
2021-07-27,845.989990234375,847.8900146484375,831.3800048828125,837.8200073242188,837.8200073242188,1484700000.0
2021-07-28,836.8599853515625,838.760009765625,827.7999877929688,830.7000122070312,830.7000122070312,1441400000.0
2021-07-29,835.010009765625,836.4500122070312,831.0499877929688,832.75,832.75,1631600000.0
2021-07-30,836.9500122070312,839.52001953125,823.0399780273438,823.0399780273438,823.0399780273438,2069500000.0
2021-08-02,830.239990234375,831.0700073242188,821.4500122070312,830.1500244140625,830.1500244140625,1558000000.0
2021-08-03,832.739990234375,841.9000244140625,831.47998046875,838.5399780273438,838.5399780273438,1581000000.0
2021-08-04,841.6300048828125,845.1699829101562,835.2000122070312,843.4600219726562,843.4600219726562,1360100000.0
2021-08-05,847.4299926757812,856.8400268554688,845.4500122070312,853.010009765625,853.010009765625,1907700000.0
2021-08-06,857.5,858.7000122070312,842.8300170898438,844.1400146484375,844.1400146484375,1315300000.0
2021-08-09,844.1599731445312,845.1199951171875,827.1400146484375,831.75,831.75,1338400000.0
2021-08-10,834.9600219726562,836.7899780273438,824.3300170898438,832.3300170898438,832.3300170898438,1351800000.0
2021-08-12,834.489990234375,845.8400268554688,832.469970703125,845.8400268554688,845.8400268554688,1791800000.0
2021-08-13,849.9500122070312,853.9000244140625,845.8900146484375,851.3900146484375,851.3900146484375,1219300000.0
2021-08-16,853.010009765625,853.6699829101562,842.0900268554688,852.8499755859375,852.8499755859375,1375600000.0
2021-08-18,858.5800170898438,872.0900268554688,855.52001953125,869.9199829101562,869.9199829101562,2424500000.0
2021-08-19,867.52001953125,868.1599731445312,845.4500122070312,850.739990234375,850.739990234375,1927500000.0
2021-08-20,849.9199829101562,855.5399780273438,842.0800170898438,855.0399780273438,855.0399780273438,1523300000.0
2021-08-23,857.52001953125,863.8300170898438,857.3400268554688,863.8300170898438,863.8300170898438,1802300000.0
2021-08-24,865.030029296875,865.97998046875,847.1599731445312,855.969970703125,855.969970703125,1675100000.0
2021-08-25,856.9099731445312,859.4199829101562,854.3800048828125,858.1699829101562,858.1699829101562,1310100000.0
2021-08-26,856.5499877929688,858.75,844.6599731445312,850.2100219726562,850.2100219726562,1031200000.0
2021-08-27,849.4600219726562,849.97998046875,843.6900024414062,845.7100219726562,845.7100219726562,1127700000.0
2021-08-30,851.3099975585938,866.9500122070312,850.97998046875,866.9500122070312,866.9500122070312,1617300000.0
2021-08-31,867.5700073242188,868.739990234375,860.22998046875,866.489990234375,866.489990234375,1677000000.0
2021-09-01,868.219970703125,869.3300170898438,860.0499877929688,860.510009765625,860.510009765625,1261300000.0
2021-09-02,861.1599731445312,864.2999877929688,857.280029296875,862.8599853515625,862.8599853515625,1145200000.0
2021-09-03,864.7100219726562,873.9199829101562,859.3400268554688,873.9199829101562,873.9199829101562,1686400000.0
2021-09-06,877.27001953125,879.3200073242188,870.3300170898438,874.5499877929688,874.5499877929688,2104800000.0
2021-09-07,877.3900146484375,878.2000122070312,870.25,871.3800048828125,871.3800048828125,1551300000.0
2021-09-08,872.3599853515625,873.510009765625,851.77001953125,856.5999755859375,856.5999755859375,1716600000.0
2021-09-09,856.6300048828125,871.8499755859375,853.7000122070312,871.8499755859375,871.8499755859375,1804300000.0
2021-09-10,869.25,872.8400268554688,863.4500122070312,870.2000122070312,870.2000122070312,1593200000.0
2021-09-13,865.4000244140625,868.3200073242188,859.6500244140625,865.5399780273438,865.5399780273438,1096200000.0
2021-09-14,869.0900268554688,870.9400024414062,866.3200073242188,870.2999877929688,870.2999877929688,2073400000.0
2021-09-15,868.77001953125,869.8499755859375,863.3699951171875,866.1300048828125,866.1300048828125,1947700000.0
2021-09-16,869.9099731445312,871.0,860.489990234375,862.7000122070312,862.7000122070312,1504700000.0
2021-09-17,859.1099853515625,862.4400024414062,854.27001953125,862.4400024414062,862.4400024414062,2020100000.0
2021-09-20,861.27001953125,861.2999877929688,848.510009765625,854.8300170898438,854.8300170898438,1815800000.0
2021-09-21,847.8400268554688,854.0999755859375,840.9600219726562,851.72998046875,851.72998046875,1876900000.0
2021-09-22,851.3200073242188,864.0,851.0499877929688,862.1799926757812,862.1799926757812,1672600000.0
2021-09-23,864.3099975585938,867.760009765625,862.3699951171875,865.510009765625,865.510009765625,1952000000.0
2021-09-24,865.780029296875,870.75,862.1500244140625,866.25,866.25,2297200000.0
2021-09-27,864.780029296875,867.0800170898438,858.2899780273438,861.3099975585938,861.3099975585938,1754800000.0
2021-09-28,863.2000122070312,864.3200073242188,858.6300048828125,859.8800048828125,859.8800048828125,2179200000.0
2021-09-29,856.7899780273438,870.52001953125,855.0700073242188,870.3400268554688,870.3400268554688,1967000000.0
2021-09-30,873.9099731445312,894.6799926757812,873.530029296875,894.6799926757812,894.6799926757812,2405000000.0
2021-10-01,891.030029296875,892.1300048828125,881.9099731445312,886.010009765625,886.010009765625,2832400000.0
2021-10-04,887.5399780273438,911.010009765625,887.5,911.010009765625,911.010009765625,3269400000.0
2021-10-05,909.8200073242188,913.0499877929688,899.3300170898438,902.1699829101562,902.1699829101562,3696500000.0
2021-10-06,908.3900146484375,932.5700073242188,906.5900268554688,928.0700073242188,928.0700073242188,3580800000.0
2021-10-07,927.1300048828125,932.1900024414062,921.1799926757812,924.25,924.25,3310400000.0
2021-10-08,930.3099975585938,941.5999755859375,929.1400146484375,939.8800048828125,939.8800048828125,2399800000.0
2021-10-11,940.5399780273438,944.030029296875,935.3200073242188,941.5499877929688,941.5499877929688,2342000000.0
2021-10-12,942.1599731445312,950.5999755859375,941.8699951171875,946.6099853515625,946.6099853515625,3387700000.0
2021-10-13,950.1699829101562,969.3699951171875,949.6199951171875,960.510009765625,960.510009765625,2876000000.0
2021-10-14,963.8099975585938,976.9000244140625,963.760009765625,972.6599731445312,972.6599731445312,2743800000.0
2021-10-15,977.1300048828125,981.7999877929688,962.0900268554688,972.2100219726562,972.2100219726562,2475300000.0
2021-10-18,976.6099853515625,982.1599731445312,971.0499877929688,976.4299926757812,976.4299926757812,2925900000.0
2021-10-19,978.8599853515625,980.260009765625,966.0499877929688,975.1599731445312,975.1599731445312,2073100000.0
2021-10-21,978.9500122070312,980.75,962.8499755859375,968.1599731445312,968.1599731445312,3212000000.0
2021-10-22,964.8200073242188,972.3200073242188,959.6199951171875,970.7899780273438,970.7899780273438,2137000000.0
2021-10-25,966.3699951171875,972.4199829101562,961.3200073242188,961.3200073242188,961.3200073242188,1658000000.0
2021-10-26,964.3099975585938,970.5900268554688,961.2000122070312,965.0399780273438,965.0399780273438,1657600000.0
2021-10-27,966.1900024414062,966.47998046875,954.2899780273438,956.8200073242188,956.8200073242188,1919000000.0
2021-10-28,951.3099975585938,956.3099975585938,940.3599853515625,942.8099975585938,942.8099975585938,2312900000.0
2021-10-29,952.489990234375,954.6500244140625,947.9000244140625,952.5900268554688,952.5900268554688,1929500000.0
2021-11-01,958.8099975585938,959.2899780273438,944.489990234375,944.489990234375,944.489990234375,1618100000.0
2021-11-02,945.6799926757812,947.9099731445312,931.9400024414062,933.5499877929688,933.5499877929688,1586700000.0
2021-11-03,934.4400024414062,947.4400024414062,931.969970703125,945.1300048828125,945.1300048828125,1528200000.0
2021-11-04,954.6799926757812,955.9400024414062,948.1699829101562,948.1699829101562,948.1699829101562,1712500000.0
2021-11-05,951.0,951.9299926757812,939.7000122070312,947.969970703125,947.969970703125,1452200000.0
2021-11-08,952.1300048828125,953.739990234375,946.27001953125,950.5700073242188,950.5700073242188,1293700000.0
2021-11-09,952.3400268554688,955.22998046875,949.1300048828125,952.6300048828125,952.6300048828125,1406600000.0
2021-11-10,951.3800048828125,959.2000122070312,949.1799926757812,958.4000244140625,958.4000244140625,1345900000.0
2021-11-11,960.7899780273438,963.030029296875,955.010009765625,957.72998046875,957.72998046875,1369800000.0
2021-11-12,962.1599731445312,962.8599853515625,950.3699951171875,951.4400024414062,951.4400024414062,1439300000.0
2021-11-15,953.4500122070312,955.22998046875,941.8099975585938,942.2000122070312,942.2000122070312,1482900000.0
2021-11-16,938.1199951171875,949.760009765625,937.4500122070312,948.1199951171875,948.1199951171875,1443700000.0
2021-11-17,952.530029296875,953.4000244140625,946.260009765625,953.4000244140625,953.4000244140625,1579300000.0
2021-11-18,948.6199951171875,951.4400024414062,943.77001953125,945.9400024414062,945.9400024414062,1454500000.0
2021-11-19,949.719970703125,964.8599853515625,948.739990234375,963.6400146484375,963.6400146484375,1784900000.0
2021-11-22,966.9000244140625,970.7100219726562,957.0,963.6400146484375,963.6400146484375,2107500000.0
2021-11-23,962.1500244140625,965.6599731445312,956.2000122070312,958.3900146484375,958.3900146484375,2101300000.0
2021-11-24,962.9299926757812,963.3300170898438,956.719970703125,958.8400268554688,958.8400268554688,1674500000.0
2021-11-25,962.5900268554688,972.97998046875,961.5700073242188,965.1400146484375,965.1400146484375,2413600000.0
2021-11-26,962.6500244140625,962.7100219726562,938.969970703125,941.1099853515625,941.1099853515625,3315900000.0
2021-11-29,939.0499877929688,953.7100219726562,927.3900146484375,950.6699829101562,950.6699829101562,0.0
2021-11-30,950.780029296875,954.2100219726562,930.97998046875,930.97998046875,930.97998046875,3614500000.0
2021-12-01,933.8599853515625,946.52001953125,929.5800170898438,931.5499877929688,931.5499877929688,2665700000.0
2021-12-02,933.5,950.7999877929688,930.6599731445312,949.489990234375,949.489990234375,2589500000.0
2021-12-03,950.2899780273438,951.8599853515625,938.9299926757812,938.9299926757812,938.9299926757812,1500300000.0
2021-12-06,942.1099853515625,949.219970703125,936.6900024414062,938.9299926757812,938.9299926757812,1976100000.0
2021-12-07,945.5599975585938,950.1699829101562,944.530029296875,950.1699829101562,950.1699829101562,2651900000.0
2021-12-08,953.0999755859375,953.6599731445312,943.6400146484375,945.5900268554688,945.5900268554688,2968600000.0
2021-12-09,949.3099975585938,952.510009765625,943.739990234375,952.510009765625,952.510009765625,2071500000.0
2021-12-10,945.22998046875,948.6099853515625,939.6699829101562,948.6099853515625,948.6099853515625,1665600000.0
2021-12-13,951.530029296875,953.7899780273438,943.7100219726562,943.7100219726562,943.7100219726562,1296200000.0
2021-12-14,945.219970703125,945.9500122070312,937.77001953125,940.3499755859375,940.3499755859375,1427600000.0
2021-12-15,940.2999877929688,950.0499877929688,938.8699951171875,944.489990234375,944.489990234375,2013200000.0
2021-12-16,950.02001953125,951.27001953125,936.0399780273438,937.1099853515625,937.1099853515625,1889200000.0
2021-12-17,933.5399780273438,939.4099731445312,931.27001953125,939.4099731445312,939.4099731445312,1789200000.0
2021-12-20,932.219970703125,935.8800048828125,929.7899780273438,932.1699829101562,932.1699829101562,1343200000.0
2021-12-21,932.3900146484375,939.5,931.260009765625,934.9600219726562,934.9600219726562,1337900000.0
2021-12-22,926.9400024414062,926.9400024414062,926.9400024414062,926.9400024414062,926.9400024414062,0.0
2021-12-23,929.27001953125,934.280029296875,927.0399780273438,932.4400024414062,932.4400024414062,1075700000.0
2021-12-24,933.25,935.8499755859375,928.9600219726562,930.9600219726562,930.9600219726562,1010800000.0
2021-12-27,933.239990234375,935.4099731445312,931.3200073242188,933.489990234375,933.489990234375,1079200000.0
2021-12-28,936.7000122070312,939.8499755859375,934.9299926757812,937.0800170898438,937.0800170898438,1419500000.0
2021-12-29,938.6099853515625,940.989990234375,932.9600219726562,936.219970703125,936.219970703125,1385400000.0
2021-12-30,938.1500244140625,938.4099731445312,931.4099731445312,931.4099731445312,931.4099731445312,1439500000.0
2022-01-03,932.4199829101562,945.989990234375,931.9000244140625,943.3200073242188,943.3200073242188,1242800000.0
2022-01-04,945.77001953125,952.7000122070312,945.010009765625,947.8800048828125,947.8800048828125,2449100000.0
2022-01-05,949.0800170898438,952.8099975585938,934.1300048828125,939.2999877929688,939.2999877929688,2103600000.0
2022-01-06,942.2999877929688,943.3499755859375,930.2899780273438,940.5,940.5,1894400000.0
2022-01-07,944.2000122070312,952.7000122070312,939.9199829101562,949.8599853515625,949.8599853515625,1795000000.0
2022-01-10,949.47998046875,951.5999755859375,944.1799926757812,944.1799926757812,944.1799926757812,1427700000.0
2022-01-11,947.6599731445312,948.8900146484375,938.02001953125,940.3200073242188,940.3200073242188,2040600000.0
2022-01-12,943.9500122070312,946.8599853515625,937.5700073242188,943.9299926757812,943.9299926757812,2184800000.0
2022-01-13,947.3599853515625,950.8400268554688,943.27001953125,950.5900268554688,950.5900268554688,1913700000.0
2022-01-14,949.1199951171875,955.1799926757812,945.1900024414062,952.9500122070312,952.9500122070312,1624900000.0
2022-01-17,957.2000122070312,957.2999877929688,943.7100219726562,948.02001953125,948.02001953125,1913500000.0
2022-01-18,950.3300170898438,952.2899780273438,932.2000122070312,944.8200073242188,944.8200073242188,2202700000.0
2022-01-19,943.969970703125,944.6799926757812,937.010009765625,938.6099853515625,938.6099853515625,2114800000.0
2022-01-20,942.52001953125,946.9199829101562,938.0399780273438,943.3400268554688,943.3400268554688,2260800000.0
2022-01-21,943.3099975585938,959.760009765625,938.719970703125,959.760009765625,959.760009765625,1540600000.0
2022-01-24,949.489990234375,949.489990234375,949.489990234375,949.489990234375,949.489990234375,0.0
2022-01-25,944.1900024414062,944.6500244140625,930.72998046875,939.3400268554688,939.3400268554688,1948800000.0
2022-01-26,941.0900268554688,947.1699829101562,937.6699829101562,946.8599853515625,946.8599853515625,1953900000.0
2022-01-27,943.8699951171875,949.9099731445312,940.9099731445312,947.02001953125,947.02001953125,1878900000.0
2022-01-28,948.8699951171875,950.6699829101562,943.0800170898438,949.77001953125,949.77001953125,1829500000.0
2022-01-31,952.3099975585938,952.3400268554688,939.6300048828125,939.6300048828125,939.6300048828125,1690100000.0
2022-02-02,947.8900146484375,947.8900146484375,947.8900146484375,947.8900146484375,947.8900146484375,0.0
2022-02-03,952.1699829101562,952.3800048828125,939.5700073242188,945.9400024414062,945.9400024414062,1827800000.0
2022-02-04,949.469970703125,952.8499755859375,946.1199951171875,951.6699829101562,951.6699829101562,1774700000.0
2022-02-07,964.6099853515625,964.6099853515625,964.6099853515625,964.6099853515625,964.6099853515625,0.0
2022-02-08,967.1900024414062,976.010009765625,962.010009765625,962.010009765625,962.010009765625,2443100000.0
2022-02-09,966.6900024414062,973.9199829101562,962.1099853515625,971.719970703125,971.719970703125,2060800000.0
2022-02-10,978.4400024414062,980.489990234375,971.1099853515625,973.6400146484375,973.6400146484375,2449500000.0
2022-02-11,972.0900268554688,974.8200073242188,963.760009765625,971.6799926757812,971.6799926757812,1660300000.0
2022-02-14,966.4500122070312,967.5399780273438,954.4000244140625,962.6400146484375,962.6400146484375,1971700000.0
2022-02-15,965.280029296875,975.3200073242188,961.5800170898438,975.3200073242188,975.3200073242188,1696100000.0
2022-02-16,979.0599975585938,980.9500122070312,974.5499877929688,976.510009765625,976.510009765625,1770300000.0
2022-02-17,974.1199951171875,977.0,964.25,973.4000244140625,973.4000244140625,1558300000.0
2022-02-18,973.6400146484375,982.3599853515625,968.8599853515625,979.9600219726562,979.9600219726562,1846500000.0
2022-02-21,980.9099731445312,984.97998046875,976.780029296875,979.780029296875,979.780029296875,1762100000.0
2022-02-22,974.0999755859375,978.1900024414062,965.9199829101562,973.739990234375,973.739990234375,2053000000.0
2022-02-23,977.8300170898438,985.0800170898438,975.3099975585938,985.0800170898438,985.0800170898438,2134600000.0
2022-02-24,981.8900146484375,986.75,962.72998046875,973.6500244140625,973.6500244140625,4096900000.0
2022-02-25,975.7999877929688,988.2999877929688,974.5999755859375,985.5399780273438,985.5399780273438,3117900000.0
2022-03-01,1006.6599731445312,1008.510009765625,987.6500244140625,987.6500244140625,987.6500244140625,3386700000.0
2022-03-02,995.1900024414062,998.0399780273438,976.3800048828125,978.1599731445312,978.1599731445312,2757800000.0
2022-03-04,992.3300170898438,994.6599731445312,985.1300048828125,994.0499877929688,994.0499877929688,3610900000.0
2022-03-07,989.2899780273438,992.4199829101562,982.7899780273438,988.9099731445312,988.9099731445312,4238100000.0
2022-03-08,995.8900146484375,1006.8499755859375,984.4500122070312,986.5399780273438,986.5399780273438,5369900000.0
2022-03-09,992.0900268554688,999.27001953125,987.1799926757812,993.3800048828125,993.3800048828125,3558500000.0
2022-03-10,1000.8200073242188,1001.47998046875,985.0599975585938,997.1400146484375,997.1400146484375,3200300000.0
2022-03-11,985.8499755859375,997.7000122070312,983.27001953125,997.7000122070312,997.7000122070312,2529000000.0
2022-03-14,1003.77001953125,1007.7999877929688,997.5399780273438,1003.7999877929688,1003.7999877929688,3145000000.0
2022-03-15,1007.25,1011.97998046875,997.47998046875,1001.280029296875,1001.280029296875,3144300000.0
2022-03-16,1008.0900268554688,1013.6099853515625,1003.75,1013.6099853515625,1013.6099853515625,3192500000.0
2022-03-17,1018.1799926757812,1020.1300048828125,1003.6199951171875,1005.8200073242188,1005.8200073242188,3153300000.0
2022-03-18,1010.0,1012.280029296875,999.6900024414062,1003.77001953125,1003.77001953125,3939900000.0
2022-03-21,1002.25,1008.0999755859375,998.9299926757812,1003.760009765625,1003.760009765625,2202900000.0
2022-03-22,1008.6099853515625,1012.2999877929688,1006.3200073242188,1011.75,1011.75,2546300000.0
2022-03-23,1014.0800170898438,1016.1099853515625,1006.3800048828125,1011.6799926757812,1011.6799926757812,2480900000.0
2022-03-24,1008.989990234375,1026.18994140625,1007.8699951171875,1026.18994140625,1026.18994140625,2783800000.0
2022-03-25,1026.22998046875,1026.8199462890625,1011.7999877929688,1017.6699829101562,1017.6699829101562,2391400000.0
2022-03-28,1017.1599731445312,1027.7900390625,1014.47998046875,1026.8399658203125,1026.8399658203125,2649800000.0
2022-03-29,1027.6600341796875,1031.3699951171875,1018.25,1019.0800170898438,1019.0800170898438,2409300000.0
2022-03-30,1025.3299560546875,1025.6400146484375,1018.7899780273438,1024.219970703125,1024.219970703125,3075500000.0
2022-03-31,1028.3399658203125,1031.8599853515625,1020.5399780273438,1022.989990234375,1022.989990234375,2336300000.0
2022-04-01,1027.93994140625,1028.9000244140625,1019.0999755859375,1027.52001953125,1027.52001953125,2151100000.0
2022-04-04,1028.22998046875,1033.5,1023.3599853515625,1033.5,1033.5,1663200000.0
2022-04-05,1035.0799560546875,1038.8499755859375,1030.9300537109375,1038.8499755859375,1038.8499755859375,1781200000.0
2022-04-06,1034.5699462890625,1037.22998046875,1027.530029296875,1030.1199951171875,1030.1199951171875,2146800000.0
2022-04-07,1032.7900390625,1036.1099853515625,1028.6400146484375,1031.9599609375,1031.9599609375,2186300000.0
2022-04-08,1038.199951171875,1045.489990234375,1035.9200439453125,1043.8199462890625,1043.8199462890625,2121300000.0
2022-04-11,1043.97998046875,1043.97998046875,1028.280029296875,1029.27001953125,1029.27001953125,2264700000.0
2022-04-12,1029.4300537109375,1036.8499755859375,1027.260009765625,1036.8499755859375,1036.8499755859375,2291800000.0
2022-04-13,1042.800048828125,1045.97998046875,1039.7099609375,1044.75,1044.75,2534100000.0
2022-04-14,1045.25,1046.4599609375,1034.8800048828125,1035.6700439453125,1035.6700439453125,2271500000.0
2022-04-18,1037.989990234375,1042.300048828125,1037.43994140625,1040.969970703125,1040.969970703125,1925100000.0
2022-04-19,1042.81005859375,1045.0400390625,1036.4100341796875,1037.1400146484375,1037.1400146484375,2121500000.0
2022-04-20,1043.8199462890625,1058.739990234375,1041.800048828125,1053.6800537109375,1053.6800537109375,3278100000.0
2022-04-21,1058.9200439453125,1067.969970703125,1056.760009765625,1063.72998046875,1063.72998046875,2623700000.0
2022-04-22,1057.800048828125,1067.280029296875,1049.02001953125,1056.8599853515625,1056.8599853515625,2360800000.0
2022-04-25,1051.6700439453125,1066.52001953125,1041.8199462890625,1063.8499755859375,1063.8499755859375,2517600000.0
2022-04-26,1062.1400146484375,1075.3299560546875,1061.3399658203125,1075.1099853515625,1075.1099853515625,2579300000.0
2022-04-27,1070.1300048828125,1077.3800048828125,1069.510009765625,1074.25,1074.25,2085500000.0
2022-04-28,1088.8299560546875,1093.6099853515625,1084.4100341796875,1085.43994140625,1085.43994140625,3671100000.0
2022-05-09,1067.27001953125,1069.260009765625,1023.510009765625,1025.949951171875,1025.949951171875,4024900000.0
2022-05-10,986.8400268554688,1023.1799926757812,986.8400268554688,1021.0800170898438,1021.0800170898438,3805000000.0
2022-05-11,1024.199951171875,1038.18994140625,1020.8200073242188,1025.43994140625,1025.43994140625,0.0
2022-05-12,1021.7999877929688,1021.969970703125,987.9500122070312,993.3499755859375,993.3499755859375,3032400000.0
2022-05-13,989.9099731445312,1005.0499877929688,983.5999755859375,995.97998046875,995.97998046875,3725200000.0
2022-05-17,997.1400146484375,1013.8800048828125,995.8699951171875,1004.1199951171875,1004.1199951171875,2672500000.0
2022-05-18,1011.9000244140625,1018.510009765625,1003.8400268554688,1016.0,1016.0,2728400000.0
2022-05-19,998.260009765625,1012.27001953125,989.989990234375,1008.2000122070312,1008.2000122070312,2760800000.0
2022-05-20,1011.5800170898438,1022.47998046875,1011.5800170898438,1015.1799926757812,1015.1799926757812,2523900000.0
2022-05-23,1018.1500244140625,1020.3800048828125,997.9600219726562,1002.5700073242188,1002.5700073242188,2262700000.0
2022-05-24,1006.3900146484375,1022.260009765625,1006.3900146484375,1015.9299926757812,1015.9299926757812,2893500000.0
2022-05-25,1016.0999755859375,1021.4000244140625,1007.510009765625,1009.510009765625,1009.510009765625,2411000000.0
2022-05-27,1025.3900146484375,1031.9300537109375,1021.2100219726562,1031.9300537109375,1031.9300537109375,2286100000.0
2022-05-30,1037.699951171875,1038.030029296875,1020.2899780273438,1029.8299560546875,1029.8299560546875,2219800000.0
2022-05-31,1036.0899658203125,1056.780029296875,1033.8199462890625,1056.780029296875,1056.780029296875,5653700000.0
2022-06-02,1051.6600341796875,1054.6500244140625,1035.6600341796875,1039.9000244140625,1039.9000244140625,3131000000.0
2022-06-03,1046.47998046875,1053.8299560546875,1043.280029296875,1043.5400390625,1043.5400390625,2483100000.0
2022-06-06,1038.6500244140625,1044.1400146484375,1027.7099609375,1036.3800048828125,1036.3800048828125,2081500000.0
2022-06-07,1036.949951171875,1041.2099609375,1030.8399658203125,1030.8399658203125,1030.8399658203125,2431600000.0
2022-06-08,1029.800048828125,1044.949951171875,1022.75,1041.6099853515625,1041.6099853515625,2744100000.0
2022-06-09,1040.1199951171875,1051.3199462890625,1037.1500244140625,1037.1800537109375,1037.1800537109375,9402600000.0
2022-06-10,1029.0999755859375,1033.75,1013.489990234375,1019.239990234375,1019.239990234375,7154200000.0
2022-06-13,1000.0900268554688,1010.1400146484375,994.8599853515625,1010.1400146484375,1010.1400146484375,7131700000.0
2022-06-14,1000.8200073242188,1019.530029296875,1000.530029296875,1019.530029296875,1019.530029296875,7322000000.0
2022-06-15,1015.5599975585938,1025.0,1005.9600219726562,1014.1199951171875,1014.1199951171875,5951300000.0
2022-06-16,1025.1600341796875,1034.4100341796875,1013.1400146484375,1017.8900146484375,1017.8900146484375,6964000000.0
2022-06-17,1004.97998046875,1008.4500122070312,990.75,997.9000244140625,997.9000244140625,5775900000.0
2022-06-20,997.9099731445312,1006.7899780273438,986.0,1006.7899780273438,1006.7899780273438,6417100000.0
2022-06-21,1006.780029296875,1019.0499877929688,1004.3699951171875,1018.0399780273438,1018.0399780273438,4793800000.0
2022-06-22,1018.0499877929688,1021.0700073242188,1005.1699829101562,1008.760009765625,1008.760009765625,4032100000.0
2022-06-23,1008.760009765625,1015.5499877929688,999.9299926757812,1013.219970703125,1013.219970703125,3544800000.0
2022-06-24,1013.239990234375,1023.8599853515625,1012.0900268554688,1018.989990234375,1018.989990234375,5067600000.0
2022-06-27,1019.0,1022.6300048828125,1003.5399780273438,1010.739990234375,1010.739990234375,3501900000.0
2022-06-28,1010.75,1010.9000244140625,1000.4600219726562,1007.6400146484375,1007.6400146484375,3243600000.0
2022-06-29,1007.6400146484375,1010.760009765625,995.7100219726562,995.7100219726562,995.7100219726562,2898800000.0
2022-06-30,995.7100219726562,1004.1900024414062,990.8400268554688,991.9400024414062,991.9400024414062,3414800000.0
2022-07-01,991.9400024414062,997.4099731445312,970.3099975585938,974.3300170898438,974.3300170898438,2980000000.0
2022-07-04,974.3400268554688,974.75,937.5900268554688,950.1500244140625,950.1500244140625,3019500000.0
2022-07-05,950.1599731445312,969.4199829101562,950.010009765625,957.1099853515625,957.1099853515625,3392000000.0
2022-07-06,957.1099853515625,958.4099731445312,939.4299926757812,947.1500244140625,947.1500244140625,3016300000.0
2022-07-07,947.1500244140625,953.7000122070312,944.1400146484375,946.5800170898438,946.5800170898438,2644100000.0
2022-07-08,946.5999755859375,960.5499877929688,946.5999755859375,959.6799926757812,959.6799926757812,3227100000.0
2022-07-11,959.6400146484375,963.239990234375,947.2899780273438,952.2000122070312,952.2000122070312,2014200000.0
2022-07-12,952.2100219726562,955.3599853515625,948.9299926757812,949.5,949.5,2310100000.0
2022-07-13,949.5,950.9500122070312,935.0900268554688,936.4400024414062,936.4400024414062,2802200000.0
2022-07-14,936.4400024414062,950.530029296875,931.9299926757812,948.5700073242188,948.5700073242188,2520400000.0
2022-07-15,948.5700073242188,952.239990234375,938.0499877929688,938.9500122070312,938.9500122070312,2710500000.0
2022-07-18,938.97998046875,947.02001953125,930.9099731445312,940.77001953125,940.77001953125,2650600000.0
2022-07-19,940.780029296875,950.9600219726562,932.489990234375,949.1400146484375,949.1400146484375,3470200000.0
2022-07-20,949.1599731445312,974.7999877929688,949.1400146484375,973.9500122070312,973.9500122070312,4024100000.0
2022-07-21,973.9600219726562,976.6199951171875,960.9199829101562,971.5499877929688,971.5499877929688,2197000000.0
2022-07-22,971.5499877929688,976.1500244140625,968.52001953125,974.0399780273438,974.0399780273438,2720000000.0
2022-07-25,974.0599975585938,977.7100219726562,967.1300048828125,967.1300048828125,967.1300048828125,1864100000.0
2022-07-26,967.1400146484375,973.6799926757812,966.8499755859375,968.47998046875,968.47998046875,2283500000.0
2022-07-27,968.469970703125,975.8599853515625,966.77001953125,974.4600219726562,974.4600219726562,3041900000.0
2022-07-28,974.47998046875,986.9000244140625,974.47998046875,980.25,980.25,4654600000.0
2022-07-29,980.27001953125,992.9400024414062,978.6300048828125,978.6300048828125,978.6300048828125,3359100000.0
2022-08-01,978.6300048828125,989.5700073242188,978.260009765625,981.989990234375,981.989990234375,2826200000.0
2022-08-02,981.989990234375,988.6099853515625,973.510009765625,988.6099853515625,988.6099853515625,3034700000.0
2022-08-03,988.6099853515625,999.9500122070312,985.72998046875,999.9500122070312,999.9500122070312,3546500000.0
2022-08-04,999.9500122070312,1005.2899780273438,996.4000244140625,1003.77001953125,1003.77001953125,3883300000.0
2022-08-05,1003.77001953125,1008.8800048828125,1000.0999755859375,1007.7999877929688,1007.7999877929688,2901700000.0
2022-08-08,1007.7999877929688,1009.97998046875,1001.510009765625,1007.1400146484375,1007.1400146484375,3015800000.0
2022-08-09,1007.1400146484375,1017.219970703125,1007.02001953125,1008.7100219726562,1008.7100219726562,3122300000.0
2022-08-10,1008.7100219726562,1008.9199829101562,994.4199829101562,1007.7999877929688,1007.7999877929688,2512700000.0
2022-08-11,1007.7999877929688,1022.22998046875,1007.7999877929688,1018.3300170898438,1018.3300170898438,3472600000.0
2022-08-12,1018.3300170898438,1019.239990234375,1009.5900268554688,1012.0399780273438,1012.0399780273438,2274700000.0
2022-08-15,1012.0399780273438,1016.7100219726562,1003.6199951171875,1005.7899780273438,1005.7899780273438,2165300000.0
2022-08-16,1005.7899780273438,1017.5,1005.6400146484375,1016.3599853515625,1016.3599853515625,4028500000.0
2022-08-18,1016.3599853515625,1026.47998046875,1014.0900268554688,1026.3399658203125,1026.3399658203125,3537300000.0
2022-08-19,1026.3399658203125,1033.0799560546875,1022.989990234375,1022.989990234375,1022.989990234375,2591800000.0
2022-08-22,1022.989990234375,1023.3300170898438,1006.4400024414062,1014.6799926757812,1014.6799926757812,3020600000.0
2022-08-23,1014.6599731445312,1027.739990234375,1014.469970703125,1023.0,1023.0,3272600000.0
2022-08-24,1023.010009765625,1029.1099853515625,1021.1400146484375,1026.6099853515625,1026.6099853515625,2156900000.0
2022-08-25,1026.6099853515625,1028.6300048828125,1016.2000122070312,1021.47998046875,1021.47998046875,2104100000.0
2022-08-26,1021.5,1025.4000244140625,1014.27001953125,1014.27001953125,1014.27001953125,2487600000.0
2022-08-29,1014.239990234375,1016.3099975585938,994.0499877929688,1016.3099975585938,1016.3099975585938,2863400000.0
2022-08-30,1016.3099975585938,1033.93994140625,1016.0399780273438,1021.75,1021.75,2622500000.0
2022-08-31,1021.760009765625,1023.7999877929688,1005.0999755859375,1022.8200073242188,1022.8200073242188,4058900000.0
2022-09-01,1022.8200073242188,1025.260009765625,1014.4299926757812,1016.9299926757812,1016.9299926757812,1172900000.0
2022-09-02,1016.9299926757812,1026.510009765625,1014.5900268554688,1019.7899780273438,1019.7899780273438,1195300000.0
2022-09-05,1019.7899780273438,1031.949951171875,1014.52001953125,1029.300048828125,1029.300048828125,1458300000.0
2022-09-06,1029.300048828125,1038.7900390625,1027.010009765625,1027.010009765625,1027.010009765625,1698500000.0
2022-09-07,1027.010009765625,1028.739990234375,1016.4099731445312,1019.6699829101562,1019.6699829101562,3281100000.0
2022-09-08,1019.6699829101562,1036.6600341796875,1019.6300048828125,1028.06005859375,1028.06005859375,3699200000.0
2022-09-09,1028.0699462890625,1035.77001953125,1024.47998046875,1032.0,1032.0,2261100000.0
2022-09-12,1032.010009765625,1037.6400146484375,1028.02001953125,1032.7900390625,1032.7900390625,2246200000.0
2022-09-13,1032.7900390625,1048.25,1032.780029296875,1042.6400146484375,1042.6400146484375,2926100000.0
2022-09-14,1042.6199951171875,1042.6199951171875,1026.4599609375,1035.52001953125,1035.52001953125,3187600000.0
2022-09-15,1035.5400390625,1053.4300537109375,1035.5400390625,1041.0400390625,1041.0400390625,4070900000.0
2022-09-16,1041.0400390625,1041.1500244140625,1016.010009765625,1016.010009765625,1016.010009765625,5940100000.0
2022-09-19,1016.02001953125,1032.0799560546875,1013.469970703125,1024.72998046875,1024.72998046875,3046400000.0
2022-09-20,1024.739990234375,1036.780029296875,1024.739990234375,1028.2099609375,1028.2099609375,3301900000.0
2022-09-21,1028.18994140625,1029.9300537109375,1019.030029296875,1029.219970703125,1029.219970703125,2171700000.0
2022-09-22,1029.199951171875,1034.27001953125,1018.469970703125,1032.6500244140625,1032.6500244140625,1865500000.0
2022-09-23,1032.6700439453125,1032.6700439453125,1023.489990234375,1025.6300048828125,1025.6300048828125,2360400000.0
2022-09-26,1025.6199951171875,1025.6199951171875,1004.1900024414062,1020.2000122070312,1020.2000122070312,3300800000.0
2022-09-27,1020.2000122070312,1021.2999877929688,1011.47998046875,1015.97998046875,1015.97998046875,2529900000.0
2022-09-28,1015.97998046875,1026.6300048828125,1009.77001953125,1013.510009765625,1013.510009765625,2298400000.0
2022-09-29,1013.52001953125,1022.6900024414062,1006.969970703125,1009.0399780273438,1009.0399780273438,1903800000.0
2022-09-30,1009.0399780273438,1015.6599731445312,993.4500122070312,1011.47998046875,1011.47998046875,3055100000.0
2022-10-03,1011.47998046875,1013.1599731445312,1003.8800048828125,1006.3699951171875,1006.3699951171875,1958600000.0
2022-10-04,1006.4000244140625,1021.1400146484375,1006.4000244140625,1014.6500244140625,1014.6500244140625,2139700000.0
2022-10-05,1014.6500244140625,1022.3099975585938,1011.6300048828125,1011.6300048828125,1011.6300048828125,1918100000.0
2022-10-06,1011.6300048828125,1021.6799926757812,1009.5800170898438,1010.6799926757812,1010.6799926757812,2070800000.0
2022-10-07,1010.6799926757812,1010.760009765625,996.9199829101562,999.3900146484375,999.3900146484375,1433200000.0
2022-10-10,999.3699951171875,999.97998046875,987.2999877929688,996.6900024414062,996.6900024414062,1539500000.0
2022-10-11,996.6900024414062,998.2000122070312,988.1599731445312,988.4299926757812,988.4299926757812,1918500000.0
2022-10-12,988.4299926757812,994.030029296875,978.5,984.5599975585938,984.5599975585938,2494700000.0
2022-10-13,984.5599975585938,988.5999755859375,978.47998046875,978.47998046875,978.47998046875,1996700000.0
2022-10-14,978.489990234375,989.739990234375,966.739990234375,966.739990234375,966.739990234375,2254300000.0
2022-10-17,966.739990234375,974.8699951171875,957.4600219726562,972.6699829101562,972.6699829101562,2566800000.0
2022-10-18,972.6799926757812,983.4299926757812,969.4199829101562,971.3499755859375,971.3499755859375,2329400000.0
2022-10-19,971.3499755859375,978.7000122070312,965.3099975585938,974.0700073242188,974.0700073242188,2031800000.0
2022-10-20,974.0700073242188,996.1900024414062,971.3699951171875,993.6799926757812,993.6799926757812,3504400000.0
2022-10-21,993.6900024414062,1008.4000244140625,992.219970703125,1000.3599853515625,1000.3599853515625,2350500000.0
2022-10-24,1000.3599853515625,1013.25,1000.2999877929688,1006.5,1006.5,2822800000.0
2022-10-25,1006.510009765625,1015.8200073242188,1002.719970703125,1005.8300170898438,1005.8300170898438,3242100000.0
2022-10-26,1005.8400268554688,1010.22998046875,1000.7100219726562,1004.1799926757812,1004.1799926757812,3629400000.0
2022-10-27,1004.1900024414062,1014.510009765625,1004.1900024414062,1012.77001953125,1012.77001953125,2566400000.0
2022-10-28,1012.77001953125,1014.1400146484375,1002.6599731445312,1009.7000122070312,1009.7000122070312,2072900000.0
2022-10-31,1009.7000122070312,1017.47998046875,1008.8499755859375,1014.1199951171875,1014.1199951171875,2418200000.0
2022-11-01,1014.1300048828125,1020.5599975585938,1001.0700073242188,1007.3699951171875,1007.3699951171875,2426900000.0
2022-11-02,1007.3699951171875,1010.280029296875,992.3599853515625,999.0999755859375,999.0999755859375,2416200000.0
2022-11-03,999.0999755859375,1005.22998046875,989.260009765625,1001.3099975585938,1001.3099975585938,3260500000.0
2022-11-04,1001.3099975585938,1005.97998046875,993.0900268554688,1005.97998046875,1005.97998046875,2357700000.0
2022-11-07,1005.97998046875,1015.280029296875,998.8699951171875,1015.280029296875,1015.280029296875,2321500000.0
2022-11-08,1015.2899780273438,1016.6300048828125,1003.6900024414062,1005.739990234375,1005.739990234375,1539100000.0
2022-11-09,1005.72998046875,1009.5700073242188,1002.5999755859375,1009.2100219726562,1009.2100219726562,2527500000.0
2022-11-10,1009.2100219726562,1009.2100219726562,990.1300048828125,991.6500244140625,991.6500244140625,2966700000.0
2022-11-11,991.6799926757812,1016.6400146484375,991.6799926757812,1012.9400024414062,1012.9400024414062,5461500000.0
2022-11-14,1012.9400024414062,1014.9600219726562,1000.0399780273438,1001.02001953125,1001.02001953125,2559300000.0
2022-11-15,1001.02001953125,1006.5499877929688,998.0800170898438,1004.3599853515625,1004.3599853515625,2000400000.0
2022-11-16,1004.3599853515625,1006.5499877929688,990.0900268554688,1000.9600219726562,1000.9600219726562,3499600000.0
2022-11-17,1000.9600219726562,1007.9000244140625,992.72998046875,1004.9199829101562,1004.9199829101562,2027700000.0
2022-11-18,1004.9299926757812,1012.9600219726562,1000.8400268554688,1009.5,1009.5,2698100000.0
2022-11-21,1009.5,1013.1199951171875,1001.780029296875,1002.4000244140625,1002.4000244140625,2309900000.0
2022-11-22,1002.4000244140625,1008.8400268554688,996.8699951171875,996.8699951171875,996.8699951171875,3038400000.0
2022-11-23,996.8800048828125,1005.719970703125,996.0700073242188,998.5,998.5,2232200000.0
2022-11-24,998.510009765625,1007.6799926757812,998.510009765625,1004.3200073242188,1004.3200073242188,1845300000.0
2022-11-25,1004.3300170898438,1005.2100219726562,994.8200073242188,1001.739990234375,1001.739990234375,2006400000.0
2022-11-28,1001.72998046875,1007.510009765625,996.739990234375,996.760009765625,996.760009765625,3481600000.0
2022-11-29,996.75,999.8099975585938,992.1300048828125,995.219970703125,995.219970703125,3388000000.0
2022-11-30,995.22998046875,1010.2100219726562,991.1599731445312,1008.280029296875,1008.280029296875,8371200000.0
2022-12-01,1008.260009765625,1009.9099731445312,995.4500122070312,995.9600219726562,995.9600219726562,2679300000.0
2022-12-02,995.9600219726562,996.1599731445312,984.3300170898438,989.5900268554688,989.5900268554688,1702500000.0
2022-12-05,989.5900268554688,989.5900268554688,979.1500244140625,979.1500244140625,979.1500244140625,2245600000.0
2022-12-06,979.1599731445312,979.1599731445312,956.0700073242188,961.8400268554688,961.8400268554688,2105800000.0
2022-12-07,961.8400268554688,961.8599853515625,944.6599731445312,945.5800170898438,945.5800170898438,2077200000.0
2022-12-08,945.5800170898438,947.1699829101562,927.72998046875,944.219970703125,944.219970703125,2318700000.0
2022-12-09,944.219970703125,944.219970703125,928.8400268554688,933.010009765625,933.010009765625,1703700000.0
2022-12-12,933.010009765625,938.75,923.5,938.75,938.75,1774800000.0
2022-12-13,938.75,955.6799926757812,934.9400024414062,952.7899780273438,952.7899780273438,27976200000.0
2022-12-14,952.7999877929688,959.5,944.9500122070312,951.1599731445312,951.1599731445312,10181200000.0
2022-12-15,951.1699829101562,951.1799926757812,940.010009765625,942.3599853515625,942.3599853515625,4464400000.0
2022-12-16,942.3599853515625,951.3200073242188,932.1599731445312,951.1900024414062,951.1900024414062,4610600000.0
2022-12-19,951.1799926757812,953.6199951171875,941.280029296875,946.8499755859375,946.8499755859375,3097400000.0
2022-12-20,946.8499755859375,947.02001953125,936.97998046875,938.9000244140625,938.9000244140625,4400300000.0
2022-12-21,938.9000244140625,942.780029296875,935.219970703125,941.6599731445312,941.6599731445312,3657700000.0
2022-12-22,941.6699829101562,945.7100219726562,939.2899780273438,941.7000122070312,941.7000122070312,2483800000.0
2022-12-23,941.6900024414062,941.6900024414062,933.1300048828125,934.260009765625,934.260009765625,2377500000.0
2022-12-26,935.1500244140625,935.1500244140625,935.1500244140625,935.1500244140625,935.1500244140625,0.0
2022-12-27,935.1500244140625,941.97998046875,935.1199951171875,940.3800048828125,940.3800048828125,3701200000.0
2022-12-28,940.3900146484375,942.5599975585938,930.52001953125,933.6900024414062,933.6900024414062,2936800000.0
2022-12-29,933.6900024414062,940.0599975585938,926.7999877929688,939.8699951171875,939.8699951171875,5039200000.0
2022-12-30,939.8800048828125,944.8300170898438,937.1799926757812,937.1799926757812,937.1799926757812,3950600000.0
2023-01-02,937.2000122070312,937.219970703125,929.77001953125,935.0800170898438,935.0800170898438,1543400000.0
2023-01-03,935.0800170898438,945.030029296875,931.780029296875,940.4600219726562,940.4600219726562,3858400000.0
2023-01-04,940.4600219726562,941.8800048828125,928.530029296875,928.530029296875,928.530029296875,3275400000.0
2023-01-05,928.5399780273438,928.5700073242188,902.97998046875,909.6599731445312,909.6599731445312,3941700000.0
2023-01-06,909.6500244140625,913.97998046875,899.6099853515625,913.02001953125,913.02001953125,2191100000.0
2023-01-09,913.02001953125,919.3499755859375,906.3900146484375,915.8599853515625,915.8599853515625,3463200000.0
2023-01-10,915.8599853515625,916.219970703125,894.1900024414062,901.0900268554688,901.0900268554688,3524500000.0
2023-01-11,901.0900268554688,901.1400146484375,889.010009765625,894.9500122070312,894.9500122070312,2371600000.0
2023-01-12,894.9500122070312,911.219970703125,893.010009765625,905.6799926757812,905.6799926757812,4120800000.0
2023-01-13,905.6799926757812,909.260009765625,898.219970703125,905.489990234375,905.489990234375,7752400000.0
2023-01-16,905.489990234375,913.3200073242188,902.9000244140625,913.3200073242188,913.3200073242188,4588600000.0
2023-01-17,913.3200073242188,935.7899780273438,913.3200073242188,929.8499755859375,929.8499755859375,9412500000.0
2023-01-18,929.8200073242188,933.5399780273438,921.8800048828125,929.760009765625,929.760009765625,5383500000.0
2023-01-19,929.760009765625,938.530029296875,927.719970703125,937.6099853515625,937.6099853515625,3833100000.0
2023-01-20,937.6099853515625,942.8800048828125,936.27001953125,941.010009765625,941.010009765625,5150200000.0
2023-01-24,941.010009765625,945.1799926757812,935.77001953125,939.3499755859375,939.3499755859375,7768200000.0
2023-01-25,939.3499755859375,941.3300170898438,931.0900268554688,932.3400268554688,932.3400268554688,6713600000.0
2023-01-26,932.3400268554688,943.8499755859375,931.52001953125,941.6400146484375,941.6400146484375,4202600000.0
2023-01-27,941.6400146484375,956.1900024414062,941.6400146484375,949.72998046875,949.72998046875,3977300000.0
2023-01-30,949.739990234375,952.6699829101562,937.489990234375,945.4299926757812,945.4299926757812,3610200000.0
2023-01-31,945.4400024414062,945.4500122070312,935.3400268554688,936.489990234375,936.489990234375,4689200000.0
2023-02-01,936.4000244140625,946.2899780273438,936.4000244140625,941.1400146484375,941.1400146484375,3775800000.0
2023-02-02,941.1400146484375,945.8699951171875,938.6799926757812,943.0399780273438,943.0399780273438,8053900000.0
2023-02-03,943.0700073242188,957.8499755859375,943.0700073242188,952.7999877929688,952.7999877929688,7233500000.0
2023-02-06,952.7999877929688,956.52001953125,941.6699829101562,948.4500122070312,948.4500122070312,3618300000.0
2023-02-07,948.4500122070312,959.4299926757812,948.1900024414062,956.6099853515625,956.6099853515625,4962800000.0
2023-02-08,956.6099853515625,960.0700073242188,953.5599975585938,958.9500122070312,958.9500122070312,4288500000.0
2023-02-09,958.9500122070312,962.9099731445312,951.510009765625,952.22998046875,952.22998046875,6372400000.0
2023-02-10,951.8200073242188,952.4500122070312,937.8599853515625,952.4500122070312,952.4500122070312,2633400000.0
2023-02-13,952.4500122070312,956.8800048828125,949.280029296875,953.219970703125,953.219970703125,11801600000.0
2023-02-14,960.3099975585938,960.3099975585938,960.3099975585938,960.3099975585938,960.3099975585938,0.0
2023-02-15,957.6400146484375,957.6400146484375,957.6400146484375,957.6400146484375,957.6400146484375,0.0
2023-02-16,957.6400146484375,960.5,951.4099731445312,953.489990234375,953.489990234375,5201100000.0
2023-02-17,953.489990234375,958.3300170898438,950.52001953125,954.3800048828125,954.3800048828125,8806900000.0
2023-02-20,954.4099731445312,957.3499755859375,948.6599731445312,954.8599853515625,954.8599853515625,8073000000.0
2023-02-21,954.8599853515625,957.9600219726562,950.1599731445312,950.510009765625,950.510009765625,4190800000.0
2023-02-22,950.47998046875,950.8900146484375,934.9500122070312,939.989990234375,939.989990234375,5836200000.0
2023-02-23,940.02001953125,944.7100219726562,938.3300170898438,944.4299926757812,944.4299926757812,3488500000.0
2023-02-24,944.4299926757812,953.0,944.4299926757812,946.9299926757812,946.9299926757812,4119800000.0
2023-02-27,946.9299926757812,948.47998046875,940.5999755859375,948.0800170898438,948.0800170898438,3429400000.0
2023-02-28,948.0800170898438,954.6099853515625,942.969970703125,942.969970703125,942.969970703125,6167400000.0
2023-03-01,942.9400024414062,951.7999877929688,942.9400024414062,945.8200073242188,945.8200073242188,5476800000.0
2023-03-02,947.1500244140625,947.1500244140625,947.1500244140625,947.1500244140625,947.1500244140625,0.0
2023-03-03,947.1500244140625,951.47998046875,937.5800170898438,938.9600219726562,938.9600219726562,3662900000.0
2023-03-06,939.02001953125,946.5599975585938,938.719970703125,938.719970703125,938.719970703125,4950800000.0
2023-03-07,938.6900024414062,941.1900024414062,934.260009765625,935.739990234375,935.739990234375,5094100000.0
2023-03-08,939.0399780273438,939.0399780273438,939.0399780273438,939.0399780273438,939.0399780273438,0.0
2023-03-09,939.0399780273438,948.52001953125,939.0399780273438,942.8900146484375,942.8900146484375,3103400000.0
2023-03-10,942.8900146484375,942.8900146484375,934.219970703125,937.1400146484375,937.1400146484375,3655300000.0
2023-03-13,937.0800170898438,944.0999755859375,931.719970703125,939.8400268554688,939.8400268554688,5757700000.0
2023-03-14,939.780029296875,939.780029296875,916.3300170898438,917.3800048828125,917.3800048828125,6010300000.0
2023-03-15,917.3800048828125,929.8699951171875,914.1900024414062,914.1900024414062,914.1900024414062,4657400000.0
2023-03-16,914.1900024414062,914.9000244140625,903.4400024414062,907.5,907.5,4824100000.0
2023-03-17,907.5,926.469970703125,907.5,924.25,924.25,35542300000.0
2023-03-20,924.25,924.25,910.8300170898438,915.5700073242188,915.5700073242188,3890200000.0
2023-03-21,915.5700073242188,930.0,914.22998046875,929.989990234375,929.989990234375,5719800000.0
2023-03-24,930.4600219726562,943.8800048828125,929.1900024414062,941.0399780273438,941.0399780273438,5807900000.0
2023-03-27,941.0399780273438,943.0499877929688,929.0999755859375,929.0999755859375,929.0999755859375,3056000000.0
2023-03-28,929.0999755859375,936.6599731445312,929.0999755859375,935.3099975585938,935.3099975585938,3063300000.0
2023-03-29,935.3099975585938,949.25,935.3099975585938,947.0,947.0,3898600000.0
2023-03-30,947.0,951.030029296875,938.1900024414062,939.6099853515625,939.6099853515625,4089300000.0
2023-03-31,939.6300048828125,943.780029296875,935.4500122070312,937.6799926757812,937.6799926757812,4726600000.0
2023-04-03,937.6799926757812,946.4600219726562,937.6500244140625,943.0700073242188,943.0700073242188,3632000000.0
2023-04-04,943.0399780273438,947.510009765625,934.7999877929688,943.1400146484375,943.1400146484375,2852300000.0
2023-04-05,943.1400146484375,949.1699829101562,940.5,940.6900024414062,940.6900024414062,3528300000.0
2023-04-06,940.6900024414062,943.2899780273438,936.3900146484375,937.2000122070312,937.2000122070312,8732300000.0
2023-04-10,937.2000122070312,938.4199829101562,928.3499755859375,935.5999755859375,935.5999755859375,4931000000.0
2023-04-11,935.5999755859375,941.780029296875,929.7899780273438,941.780029296875,941.780029296875,7206400000.0
2023-04-12,941.8099975585938,946.2899780273438,938.8699951171875,943.1799926757812,943.1799926757812,5780900000.0
2023-04-13,943.0900268554688,947.780029296875,940.280029296875,943.8900146484375,943.8900146484375,7068200000.0
2023-04-14,943.9400024414062,954.3300170898438,943.9099731445312,950.9000244140625,950.9000244140625,5510600000.0
2023-04-17,950.9299926757812,952.47998046875,939.2100219726562,943.4199829101562,943.4199829101562,2857100000.0
2023-04-18,943.4199829101562,952.9000244140625,942.7000122070312,948.3400268554688,948.3400268554688,2461700000.0
2023-04-26,948.3400268554688,966.260009765625,948.2899780273438,963.2100219726562,963.2100219726562,4345300000.0
2023-04-27,963.3499755859375,968.02001953125,956.969970703125,965.0800170898438,965.0800170898438,7613700000.0
2023-04-28,965.0800170898438,968.8400268554688,959.0800170898438,961.75,961.75,4710900000.0
2023-05-02,961.75,963.0900268554688,945.6099853515625,955.6099853515625,955.6099853515625,3496300000.0
2023-05-03,955.6099853515625,956.5399780273438,940.3300170898438,947.6500244140625,947.6500244140625,3449900000.0
2023-05-04,947.6500244140625,953.5800170898438,943.1699829101562,952.280029296875,952.280029296875,5133200000.0
2023-05-05,952.280029296875,954.0599975585938,935.9099731445312,945.0499877929688,945.0499877929688,4782800000.0
2023-05-08,945.02001953125,946.4500122070312,936.9000244140625,938.0499877929688,938.0499877929688,6059600000.0
2023-05-09,938.0499877929688,942.4000244140625,933.1300048828125,940.47998046875,940.47998046875,6075500000.0
2023-05-10,940.5700073242188,948.530029296875,939.3300170898438,947.489990234375,947.489990234375,7585900000.0
2023-05-11,947.489990234375,948.280029296875,932.8699951171875,940.1500244140625,940.1500244140625,7296400000.0
2023-05-12,940.1500244140625,940.1500244140625,931.719970703125,932.219970703125,932.219970703125,8665900000.0
2023-05-15,932.3599853515625,936.6699829101562,925.1599731445312,935.0,935.0,5474900000.0
2023-05-16,935.0,938.5800170898438,926.5499877929688,929.77001953125,929.77001953125,5101300000.0
2023-05-17,929.739990234375,936.8099975585938,929.1599731445312,929.1599731445312,929.1599731445312,7697700000.0
2023-05-19,929.1599731445312,943.1099853515625,929.0900268554688,939.5700073242188,939.5700073242188,6276700000.0
2023-05-22,939.5700073242188,951.8499755859375,935.1799926757812,945.4299926757812,945.4299926757812,6179900000.0
2023-05-23,945.4299926757812,953.6099853515625,945.1300048828125,946.1099853515625,946.1099853515625,6231700000.0
2023-05-24,946.1099853515625,950.1500244140625,941.97998046875,948.47998046875,948.47998046875,4954100000.0
2023-05-25,948.47998046875,950.489990234375,941.8300170898438,941.8300170898438,941.8300170898438,5797700000.0
2023-05-26,941.8300170898438,946.8900146484375,939.219970703125,942.25,942.25,5477000000.0
2023-05-29,942.3099975585938,946.8200073242188,934.0800170898438,946.5800170898438,946.5800170898438,6479100000.0
2023-05-30,946.5800170898438,951.0900268554688,940.489990234375,943.0999755859375,943.0999755859375,7878200000.0
2023-05-31,943.0999755859375,949.6699829101562,934.75,949.6699829101562,949.6699829101562,50111200000.0
2023-06-05,949.6699829101562,954.6799926757812,942.5399780273438,946.5700073242188,946.5700073242188,5776700000.0
2023-06-06,946.5700073242188,951.9199829101562,939.2899780273438,946.6799926757812,946.6799926757812,12117400000.0
2023-06-07,946.7100219726562,949.5900268554688,939.1699829101562,945.3900146484375,945.3900146484375,5541800000.0
2023-06-08,945.3900146484375,953.3900146484375,941.47998046875,953.3900146484375,953.3900146484375,6972900000.0
2023-06-09,953.3300170898438,955.7899780273438,948.260009765625,954.239990234375,954.239990234375,8767900000.0
2023-06-12,954.3599853515625,954.5,946.8599853515625,952.719970703125,952.719970703125,5507500000.0
2023-06-13,952.719970703125,955.3499755859375,947.5999755859375,952.5800170898438,952.5800170898438,5931100000.0
2023-06-14,952.5499877929688,956.030029296875,946.1300048828125,949.8099975585938,949.8099975585938,5244900000.0
2023-06-15,949.8099975585938,952.9299926757812,944.260009765625,952.27001953125,952.27001953125,4651000000.0
2023-06-16,952.2100219726562,954.6300048828125,943.9099731445312,952.1599731445312,952.1599731445312,7060400000.0
2023-06-19,952.1599731445312,952.8400268554688,946.4199829101562,950.030029296875,950.030029296875,3399200000.0
2023-06-20,950.030029296875,951.3200073242188,942.6400146484375,948.8099975585938,948.8099975585938,3206600000.0
2023-06-21,948.8099975585938,954.989990234375,944.5800170898438,954.6900024414062,954.6900024414062,3022100000.0
2023-06-22,954.719970703125,956.6300048828125,944.3699951171875,944.3699951171875,944.3699951171875,3789200000.0
2023-06-23,944.3699951171875,947.0499877929688,941.77001953125,942.719970703125,942.719970703125,2741300000.0
2023-06-26,942.719970703125,949.0,939.7100219726562,946.1099853515625,946.1099853515625,3759600000.0
2023-06-27,946.1099853515625,950.8200073242188,944.8200073242188,945.7000122070312,945.7000122070312,5302400000.0
2023-07-03,945.6699829101562,952.5700073242188,945.47998046875,952.5700073242188,952.5700073242188,3259100000.0
2023-07-04,952.5999755859375,956.1900024414062,947.0999755859375,948.739990234375,948.739990234375,3226500000.0
2023-07-05,948.739990234375,953.4400024414062,947.3300170898438,953.4400024414062,953.4400024414062,2949000000.0
2023-07-06,953.2999877929688,958.4199829101562,950.239990234375,956.4000244140625,956.4000244140625,3324600000.0
2023-07-07,956.3400268554688,956.3400268554688,947.6199951171875,947.72998046875,947.72998046875,3391500000.0
2023-07-10,947.72998046875,956.0999755859375,947.72998046875,949.1599731445312,949.1599731445312,2013700000.0
2023-07-11,949.1900024414062,956.3499755859375,949.0800170898438,954.9600219726562,954.9600219726562,3691100000.0
2023-07-12,954.9600219726562,960.719970703125,954.25,957.989990234375,957.989990234375,3030100000.0
2023-07-13,958.02001953125,962.7100219726562,954.030029296875,956.9500122070312,956.9500122070312,4042300000.0
2023-07-14,956.9500122070312,964.6900024414062,956.27001953125,964.0900268554688,964.0900268554688,4596000000.0
2023-07-17,964.1199951171875,972.739990234375,964.1199951171875,964.3599853515625,964.3599853515625,7029800000.0
2023-07-18,964.3599853515625,970.3099975585938,952.6799926757812,958.3699951171875,958.3699951171875,5600100000.0
2023-07-20,958.3400268554688,965.2999877929688,957.6699829101562,961.5399780273438,961.5399780273438,3280600000.0
2023-07-21,961.5399780273438,963.3800048828125,956.02001953125,963.3800048828125,963.3800048828125,3408200000.0
2023-07-24,963.3800048828125,968.9600219726562,962.1300048828125,962.4299926757812,962.4299926757812,4206900000.0
2023-07-25,962.1400146484375,970.5,962.1400146484375,963.8499755859375,963.8499755859375,4044100000.0
2023-07-26,963.8499755859375,969.8900146484375,962.9500122070312,969.2899780273438,969.2899780273438,3315600000.0
2023-07-27,969.2899780273438,973.5,959.27001953125,959.27001953125,959.27001953125,3005500000.0
2023-07-28,959.2999877929688,961.6599731445312,954.0599975585938,961.6599731445312,961.6599731445312,2742100000.0
2023-07-31,961.6599731445312,966.9299926757812,960.4500122070312,965.6199951171875,965.6199951171875,4437500000.0
2023-08-01,965.5700073242188,968.2999877929688,961.3200073242188,963.4600219726562,963.4600219726562,3942800000.0
2023-08-02,963.4600219726562,963.4600219726562,956.6300048828125,960.1400146484375,960.1400146484375,4108600000.0
2023-08-03,960.1400146484375,972.25,956.8699951171875,967.030029296875,967.030029296875,2979800000.0
2023-08-04,967.0599975585938,969.97998046875,958.969970703125,958.969970703125,958.969970703125,2465900000.0
2023-08-07,958.969970703125,969.8099975585938,958.969970703125,966.4000244140625,966.4000244140625,3038500000.0
2023-08-08,966.4299926757812,970.4199829101562,960.8499755859375,961.8599853515625,961.8599853515625,4871500000.0
2023-08-09,961.8599853515625,968.2000122070312,961.8599853515625,965.2999877929688,965.2999877929688,9877500000.0
2023-08-10,965.2999877929688,971.4099731445312,964.6199951171875,966.47998046875,966.47998046875,6017500000.0
2023-08-11,966.47998046875,968.8900146484375,962.239990234375,964.3499755859375,964.3499755859375,4766400000.0
2023-08-14,964.3499755859375,968.6599731445312,954.1699829101562,968.6599731445312,968.6599731445312,3319900000.0
2023-08-15,968.719970703125,969.9299926757812,963.0599975585938,966.25,966.25,5513000000.0
2023-08-16,966.25,966.25,955.5900268554688,963.9099731445312,963.9099731445312,5003400000.0
2023-08-18,963.77001953125,963.77001953125,956.7100219726562,956.7100219726562,956.7100219726562,3653400000.0
2023-08-21,956.739990234375,961.25,953.739990234375,953.739990234375,953.739990234375,4972200000.0
2023-08-22,953.739990234375,965.6799926757812,952.5399780273438,962.9600219726562,962.9600219726562,3511700000.0
2023-08-23,962.9600219726562,967.6599731445312,960.1300048828125,960.1300048828125,960.1300048828125,4368400000.0
2023-08-24,960.1300048828125,963.7100219726562,956.3400268554688,956.3400268554688,956.3400268554688,3764000000.0
2023-08-25,956.3400268554688,958.7100219726562,951.9500122070312,956.719970703125,956.719970703125,1262800000.0
2023-08-28,956.8099975585938,962.739990234375,956.8099975585938,958.280029296875,958.280029296875,2329800000.0
2023-08-29,958.280029296875,965.4299926757812,958.280029296875,964.030029296875,964.030029296875,7096100000.0
2023-08-30,964.1099853515625,973.52001953125,963.9199829101562,963.9199829101562,963.9199829101562,3552500000.0
2023-08-31,963.9199829101562,967.1199951171875,957.469970703125,962.25,962.25,9765000000.0
2023-09-01,962.25,970.2899780273438,961.6500244140625,966.9600219726562,966.9600219726562,3133000000.0
2023-09-04,966.989990234375,972.010009765625,965.9000244140625,969.9199829101562,969.9199829101562,2320300000.0
2023-09-05,969.9199829101562,972.3800048828125,965.760009765625,968.6699829101562,968.6699829101562,2532700000.0
2023-09-06,968.6699829101562,973.530029296875,967.1900024414062,967.1900024414062,967.1900024414062,3206500000.0
2023-09-07,967.219970703125,967.7100219726562,954.4000244140625,959.469970703125,959.469970703125,7642200000.0
2023-09-08,959.469970703125,961.0599975585938,947.6099853515625,952.3800048828125,952.3800048828125,3236600000.0
2023-09-11,952.3800048828125,958.719970703125,949.219970703125,958.719970703125,958.719970703125,5588100000.0
2023-09-12,958.719970703125,960.6799926757812,952.2999877929688,953.4600219726562,953.4600219726562,3824900000.0
2023-09-13,953.489990234375,954.4099731445312,947.7899780273438,954.22998046875,954.22998046875,3626500000.0
2023-09-14,954.2000122070312,958.0599975585938,951.3300170898438,955.6099853515625,955.6099853515625,3334600000.0
2023-09-15,955.5900268554688,966.1400146484375,953.510009765625,961.2000122070312,961.2000122070312,8397700000.0
2023-09-18,961.2000122070312,964.4000244140625,955.0399780273438,955.8499755859375,955.8499755859375,3613100000.0
2023-09-19,955.9099731445312,968.3900146484375,955.739990234375,965.0399780273438,965.0399780273438,2217400000.0
2023-09-20,965.0399780273438,978.7100219726562,965.0399780273438,970.4299926757812,970.4299926757812,3717100000.0
2023-09-21,970.4299926757812,972.77001953125,964.6599731445312,966.6599731445312,966.6599731445312,3149700000.0
2023-09-22,966.6599731445312,973.9600219726562,965.030029296875,968.1500244140625,968.1500244140625,2434300000.0
2023-09-25,968.1799926757812,970.0900268554688,962.5999755859375,962.6099853515625,962.6099853515625,3142000000.0
2023-09-26,962.5499877929688,966.4199829101562,950.3300170898438,952.4000244140625,952.4000244140625,7292100000.0
2023-09-27,952.4000244140625,961.510009765625,950.0700073242188,953.3200073242188,953.3200073242188,4322000000.0
2023-09-29,953.3200073242188,960.72998046875,952.6900024414062,952.6900024414062,952.6900024414062,4469200000.0
2023-10-02,952.6900024414062,961.8099975585938,952.6300048828125,957.0900268554688,957.0900268554688,2341100000.0
2023-10-03,957.0900268554688,960.5700073242188,953.0,956.0700073242188,956.0700073242188,4204400000.0
2023-10-04,956.0700073242188,956.5599975585938,944.4000244140625,949.22998046875,949.22998046875,5225800000.0
2023-10-05,949.3099975585938,955.6900024414062,944.6699829101562,944.6699829101562,944.6699829101562,4392900000.0
2023-10-06,944.719970703125,953.1699829101562,944.719970703125,946.510009765625,946.510009765625,3311900000.0
2023-10-09,946.510009765625,952.989990234375,943.52001953125,944.5800170898438,944.5800170898438,3107600000.0
2023-10-10,944.5800170898438,953.47998046875,944.5800170898438,946.3599853515625,946.3599853515625,2833200000.0
2023-10-11,946.3599853515625,951.4199829101562,944.6900024414062,944.6900024414062,944.6900024414062,6446800000.0
2023-10-12,944.719970703125,953.47998046875,943.4500122070312,943.4500122070312,943.4500122070312,8935000000.0
2023-10-13,943.4000244140625,948.5700073242188,936.5800170898438,939.5499877929688,939.5499877929688,10154300000.0
2023-10-16,939.5800170898438,944.0700073242188,930.6900024414062,935.0599975585938,935.0599975585938,21016000000.0
2023-10-17,935.0599975585938,937.989990234375,930.6599731445312,932.6300048828125,932.6300048828125,6735900000.0
2023-10-18,932.6300048828125,933.6900024414062,925.3499755859375,925.4199829101562,925.4199829101562,5457800000.0
2023-10-19,925.3599853515625,925.4299926757812,910.0900268554688,910.0900268554688,910.0900268554688,5325000000.0
2023-10-20,910.0900268554688,917.0,904.6099853515625,911.8900146484375,911.8900146484375,6908300000.0
2023-10-23,911.8900146484375,913.1500244140625,896.3900146484375,899.010009765625,899.010009765625,5630000000.0
2023-10-24,898.97998046875,913.7999877929688,898.719970703125,908.969970703125,908.969970703125,3350400000.0
2023-10-25,909.0,920.8800048828125,909.0,911.9500122070312,911.9500122070312,3749700000.0
2023-10-26,911.8599853515625,912.52001953125,888.77001953125,889.3200073242188,889.3200073242188,6048300000.0
2023-10-27,889.3200073242188,898.739990234375,889.1900024414062,892.9199829101562,892.9199829101562,5552800000.0
2023-10-30,892.8900146484375,893.6199951171875,883.9000244140625,889.3499755859375,889.3499755859375,4843800000.0
2023-10-31,889.3499755859375,893.6099853515625,879.4299926757812,892.3400268554688,892.3400268554688,8135800000.0
2023-11-01,892.2899780273438,896.5399780273438,878.8800048828125,878.8800048828125,878.8800048828125,7531900000.0
2023-11-02,878.9299926757812,904.75,878.9299926757812,898.9199829101562,898.9199829101562,11060500000.0
2023-11-03,898.9199829101562,913.489990234375,898.3599853515625,904.1500244140625,904.1500244140625,13858400000.0
2023-11-06,904.1500244140625,918.8599853515625,903.8099975585938,918.8599853515625,918.8599853515625,13046700000.0
2023-11-07,918.8599853515625,920.1599731445312,907.2999877929688,913.4299926757812,913.4299926757812,5914900000.0
2023-11-08,913.4000244140625,913.4600219726562,899.030029296875,906.75,906.75,4939200000.0
2023-11-09,906.75,913.4199829101562,904.5,908.030029296875,908.030029296875,2731300000.0
2023-11-10,908.030029296875,908.7999877929688,900.0800170898438,901.719970703125,901.719970703125,5136700000.0
2023-11-13,901.719970703125,907.3599853515625,900.510009765625,901.219970703125,901.219970703125,10731200000.0
2023-11-14,901.1599731445312,908.72998046875,900.3499755859375,903.9099731445312,903.9099731445312,6504100000.0
2023-11-15,903.969970703125,923.030029296875,903.969970703125,920.1199951171875,920.1199951171875,8463900000.0
2023-11-16,920.1500244140625,920.7100219726562,909.7100219726562,920.4099731445312,920.4099731445312,3843900000.0
2023-11-17,920.4400024414062,920.6400146484375,911.8900146484375,917.4099731445312,917.4099731445312,4092100000.0
2023-11-20,917.4099731445312,921.1900024414062,914.0800170898438,918.6799926757812,918.6799926757812,5808300000.0
2023-11-21,918.6799926757812,921.2999877929688,912.75,915.719970703125,915.719970703125,6536200000.0
2023-11-22,915.719970703125,918.6900024414062,910.1300048828125,912.5900268554688,912.5900268554688,7732800000.0
2023-11-23,912.6199951171875,926.4400024414062,912.52001953125,923.5,923.5,10864800000.0
2023-11-24,923.530029296875,930.4099731445312,923.2999877929688,924.8699951171875,924.8699951171875,5996400000.0
2023-11-27,924.8699951171875,933.1599731445312,924.1300048828125,924.1300048828125,924.1300048828125,3402000000.0
2023-11-28,924.1300048828125,931.7100219726562,923.52001953125,925.3900146484375,925.3900146484375,4997300000.0
2023-11-29,925.3900146484375,930.2100219726562,922.0900268554688,924.3400268554688,924.3400268554688,4604400000.0
2023-11-30,924.3400268554688,930.719970703125,924.3400268554688,930.0399780273438,930.0399780273438,11135400000.0
2023-12-01,929.8900146484375,939.7100219726562,928.5399780273438,939.7100219726562,939.7100219726562,14910600000.0
2023-12-04,939.739990234375,953.5499877929688,939.739990234375,940.1400146484375,940.1400146484375,18581900000.0
2023-12-05,940.030029296875,943.27001953125,931.8599853515625,940.75,940.75,19402600000.0
2023-12-06,940.75,945.1799926757812,936.739990234375,936.7999877929688,936.7999877929688,14916800000.0
2023-12-07,936.7999877929688,945.4400024414062,930.9400024414062,945.4400024414062,945.4400024414062,13172000000.0
2023-12-08,945.4400024414062,956.8300170898438,941.7999877929688,950.3699951171875,950.3699951171875,15890700000.0
2023-12-11,945.9299926757812,949.0399780273438,931.6300048828125,936.7100219726562,936.7100219726562,36091400000.0
2023-12-12,940.239990234375,944.9099731445312,935.9000244140625,941.52001953125,941.52001953125,13494900000.0
2023-12-13,938.3200073242188,940.739990234375,928.2100219726562,932.9099731445312,932.9099731445312,7726300000.0
2023-12-14,945.6699829101562,956.6400146484375,943.9500122070312,955.6400146484375,955.6400146484375,11038800000.0
2023-12-15,957.260009765625,961.47998046875,954.02001953125,957.969970703125,957.969970703125,6474400000.0
2023-12-18,956.010009765625,957.3300170898438,944.4199829101562,949.1400146484375,949.1400146484375,12332800000.0
2023-12-19,948.25,959.5999755859375,946.6699829101562,959.5999755859375,959.5999755859375,5747000000.0
2023-12-20,964.0399780273438,967.4600219726562,960.5999755859375,962.97998046875,962.97998046875,3078100000.0
2023-12-21,963.489990234375,964.6799926757812,957.8400268554688,964.1799926757812,964.1799926757812,2728200000.0
2023-12-22,967.6799926757812,969.989990234375,964.739990234375,967.3599853515625,967.3599853515625,2558500000.0
2023-12-27,971.3499755859375,973.9600219726562,967.9000244140625,968.72998046875,968.72998046875,2880500000.0
2023-12-28,973.1799926757812,979.4000244140625,971.760009765625,977.0700073242188,977.0700073242188,2786700000.0
2023-12-29,978.010009765625,978.27001953125,969.27001953125,970.5700073242188,970.5700073242188,2849900000.0
2024-01-02,969.4600219726562,979.4299926757812,966.469970703125,979.4299926757812,979.4299926757812,2342600000.0
2024-01-03,977.739990234375,978.77001953125,971.4199829101562,973.3800048828125,973.3800048828125,2494700000.0
2024-01-04,975.7000122070312,991.469970703125,973.8099975585938,988.6400146484375,988.6400146484375,2959300000.0
2024-01-05,992.1599731445312,998.3400268554688,986.260009765625,986.260009765625,986.260009765625,2377700000.0
2024-01-08,988.6500244140625,994.77001953125,974.8699951171875,976.4400024414062,976.4400024414062,2657200000.0
2024-01-09,979.8300170898438,982.3800048828125,967.0499877929688,970.0800170898438,970.0800170898438,3912600000.0
2024-01-10,967.27001953125,974.2899780273438,963.1699829101562,969.1400146484375,969.1400146484375,2552600000.0
2024-01-11,974.780029296875,978.219970703125,969.9400024414062,969.9400024414062,969.9400024414062,5529800000.0
2024-01-12,974.7999877929688,979.719970703125,972.0999755859375,977.8200073242188,977.8200073242188,4330700000.0
2024-01-15,980.5399780273438,982.27001953125,972.0999755859375,974.0599975585938,974.0599975585938,3037800000.0
2024-01-16,975.6500244140625,981.2999877929688,972.1199951171875,975.3900146484375,975.3900146484375,2890000000.0
2024-01-17,976.510009765625,977.260009765625,963.9600219726562,968.9400024414062,968.9400024414062,10476800000.0
2024-01-18,968.5900268554688,976.3800048828125,967.7999877929688,972.9600219726562,972.9600219726562,4131800000.0
2024-01-19,976.8699951171875,978.7100219726562,968.0399780273438,972.6699829101562,972.6699829101562,3151300000.0
2024-01-22,973.7999877929688,976.1699829101562,967.75,973.3699951171875,973.3699951171875,2949100000.0
2024-01-23,969.8400268554688,973.27001953125,963.6900024414062,971.77001953125,971.77001953125,3034200000.0
2024-01-24,971.6099853515625,974.72998046875,960.6300048828125,966.25,966.25,3512600000.0
2024-01-25,963.4500122070312,971.1300048828125,959.2000122070312,959.7999877929688,959.7999877929688,3392200000.0
2024-01-26,954.1599731445312,957.1199951171875,945.0399780273438,951.489990234375,951.489990234375,3793900000.0
2024-01-29,953.6699829101562,961.9199829101562,952.3599853515625,961.9199829101562,961.9199829101562,7598100000.0
2024-01-30,959.6599731445312,975.22998046875,957.27001953125,971.7000122070312,971.7000122070312,7554600000.0
2024-01-31,976.4000244140625,981.2000122070312,972.5900268554688,974.219970703125,974.219970703125,6268500000.0
2024-02-01,977.239990234375,983.2100219726562,972.8099975585938,977.27001953125,977.27001953125,7905300000.0
2024-02-02,981.6900024414062,984.6699829101562,975.4600219726562,984.6699829101562,984.6699829101562,3593600000.0
2024-02-05,984.3599853515625,985.4400024414062,975.489990234375,975.489990234375,975.489990234375,5345400000.0
2024-02-06,982.3800048828125,984.7100219726562,978.510009765625,980.6199951171875,980.6199951171875,5505600000.0
2024-02-07,984.47998046875,986.9400024414062,981.4099731445312,983.1400146484375,983.1400146484375,2807700000.0
2024-02-12,990.4099731445312,996.8699951171875,987.5700073242188,995.1699829101562,995.1699829101562,7217700000.0
2024-02-13,996.030029296875,997.0,986.280029296875,988.1699829101562,988.1699829101562,3461900000.0
2024-02-15,1016.239990234375,1017.3800048828125,1003.3200073242188,1003.3200073242188,1003.3200073242188,5875800000.0
2024-02-16,1010.8900146484375,1014.6300048828125,1002.3599853515625,1006.6300048828125,1006.6300048828125,4434000000.0
2024-02-19,1003.9500122070312,1007.8099975585938,996.22998046875,998.2899780273438,998.2899780273438,5139800000.0
2024-02-20,1003.5700073242188,1010.8699951171875,1001.9000244140625,1010.8699951171875,1010.8699951171875,3993500000.0
2024-02-21,1009.3900146484375,1012.280029296875,997.4400024414062,1008.4099731445312,1008.4099731445312,5255800000.0
2024-02-22,1005.3300170898438,1008.3400268554688,1000.1300048828125,1002.510009765625,1002.510009765625,3462200000.0
2024-02-23,999.6500244140625,1001.6500244140625,988.8699951171875,994.1599731445312,994.1599731445312,3973900000.0
2024-02-26,990.3300170898438,994.280029296875,986.719970703125,991.5999755859375,991.5999755859375,3430700000.0
2024-02-27,987.25,994.739990234375,985.3900146484375,992.6900024414062,992.6900024414062,6094500000.0
2024-02-28,994.1599731445312,999.3099975585938,990.8699951171875,997.25,997.25,9811200000.0
2024-02-29,996.8499755859375,998.0599975585938,986.280029296875,989.9299926757812,989.9299926757812,9351400000.0
2024-03-01,990.47998046875,992.8800048828125,981.239990234375,987.9000244140625,987.9000244140625,4129200000.0
2024-03-04,989.4199829101562,990.4500122070312,979.7899780273438,981.9500122070312,981.9500122070312,7058700000.0
2024-03-05,986.2899780273438,987.72998046875,979.2999877929688,979.8800048828125,979.8800048828125,3842800000.0
2024-03-06,980.8800048828125,995.0399780273438,980.6099853515625,994.0599975585938,994.0599975585938,8782400000.0
2024-03-07,996.010009765625,1000.6099853515625,993.8499755859375,996.5599975585938,996.5599975585938,8526000000.0
2024-03-08,1001.9199829101562,1004.7999877929688,998.780029296875,1000.3499755859375,1000.3499755859375,3505800000.0
2024-03-13,1009.1799926757812,1009.6099853515625,999.9400024414062,1003.47998046875,1003.47998046875,4411100000.0
2024-03-14,1000.0499877929688,1011.5999755859375,998.6099853515625,1011.5999755859375,1011.5999755859375,4937900000.0
2024-03-15,1006.2000122070312,1007.8699951171875,991.010009765625,997.469970703125,997.469970703125,14420900000.0
2024-03-18,999.6599731445312,1004.739990234375,993.5999755859375,993.5999755859375,993.5999755859375,6770300000.0
2024-03-19,997.5700073242188,1004.030029296875,996.1400146484375,997.1500244140625,997.1500244140625,4854200000.0
2024-03-20,989.969970703125,995.3200073242188,988.1199951171875,992.9299926757812,992.9299926757812,7896100000.0
2024-03-21,999.3800048828125,1003.9400024414062,994.77001953125,994.77001953125,994.77001953125,4537900000.0
2024-03-22,992.4099731445312,997.239990234375,990.5800170898438,996.739990234375,996.739990234375,3742300000.0
2024-03-25,994.4400024414062,1001.9099731445312,990.2000122070312,1001.9099731445312,1001.9099731445312,3392000000.0
2024-03-26,993.1199951171875,999.030029296875,991.760009765625,997.7999877929688,997.7999877929688,4876800000.0
2024-03-27,997.489990234375,999.0999755859375,988.760009765625,990.3699951171875,990.3699951171875,3930700000.0
2024-03-28,985.780029296875,991.280029296875,979.989990234375,985.969970703125,985.969970703125,4024100000.0
2024-04-01,985.27001953125,986.9299926757812,957.7899780273438,969.0800170898438,969.0800170898438,3322700000.0
2024-04-02,967.7000122070312,969.8200073242188,953.530029296875,968.3699951171875,968.3699951171875,4470100000.0
2024-04-03,963.030029296875,965.4099731445312,951.6599731445312,953.9000244140625,953.9000244140625,3305800000.0
2024-04-04,954.8499755859375,968.6699829101562,954.780029296875,967.77001953125,967.77001953125,3268100000.0
2024-04-05,965.72998046875,970.6099853515625,963.489990234375,963.72998046875,963.72998046875,2773600000.0
2024-04-16,928.6900024414062,947.27001953125,924.9600219726562,935.3400268554688,935.3400268554688,8002000000.0
2024-04-17,943.2999877929688,946.7100219726562,928.3499755859375,928.3499755859375,928.3499755859375,5128600000.0
2024-04-18,932.9000244140625,939.5499877929688,929.8599853515625,935.510009765625,935.510009765625,4174700000.0
2024-04-19,927.4400024414062,929.5399780273438,914.4500122070312,920.3099975585938,920.3099975585938,5938100000.0
2024-04-22,922.77001953125,926.6900024414062,912.3200073242188,921.4600219726562,921.4600219726562,4067900000.0
2024-04-23,927.9500122070312,937.9500122070312,924.3300170898438,927.6400146484375,927.6400146484375,5200200000.0
2024-04-24,931.1599731445312,936.6799926757812,924.8800048828125,931.3599853515625,931.3599853515625,5021600000.0
2024-04-25,929.7899780273438,931.8099975585938,920.6199951171875,923.489990234375,923.489990234375,3721400000.0
2024-04-26,919.4500122070312,921.8900146484375,898.780029296875,898.780029296875,898.780029296875,4495700000.0
2024-04-29,895.22998046875,917.3800048828125,894.6500244140625,915.3499755859375,915.3499755859375,4753100000.0
2024-04-30,922.6199951171875,933.97998046875,919.5800170898438,926.72998046875,926.72998046875,5797000000.0
2024-05-02,925.47998046875,925.9500122070312,893.47998046875,898.75,898.75,4801100000.0
2024-05-03,904.1500244140625,908.3099975585938,894.8900146484375,903.3300170898438,903.3300170898438,6475000000.0
2024-05-06,910.9000244140625,912.2999877929688,900.0499877929688,906.2899780273438,906.2899780273438,6083100000.0
2024-05-07,906.219970703125,908.280029296875,897.1500244140625,898.02001953125,898.02001953125,4316900000.0
2024-05-08,898.9000244140625,906.5599975585938,891.8499755859375,893.4299926757812,893.4299926757812,4364000000.0
2024-05-13,887.5499877929688,897.2100219726562,885.3599853515625,895.5499877929688,895.5499877929688,4269300000.0
2024-05-14,895.2000122070312,898.780029296875,891.010009765625,892.5800170898438,892.5800170898438,3244800000.0
2024-05-15,893.02001953125,904.780029296875,890.9199829101562,901.4000244140625,901.4000244140625,3419400000.0
2024-05-16,906.6699829101562,912.5900268554688,904.9000244140625,909.3099975585938,909.3099975585938,4888800000.0
2024-05-17,909.9099731445312,925.6400146484375,909.030029296875,919.510009765625,919.510009765625,7429400000.0
2024-05-20,922.1699829101562,927.97998046875,905.3900146484375,908.5399780273438,908.5399780273438,5279900000.0
2024-05-21,906.8200073242188,909.8300170898438,890.6900024414062,891.5800170898438,891.5800170898438,3783200000.0
2024-05-22,894.02001953125,900.510009765625,891.2999877929688,895.8400268554688,895.8400268554688,4635800000.0
2024-05-27,895.0,902.0900268554688,889.25,889.7999877929688,889.7999877929688,9285900000.0
2024-05-28,900.22998046875,913.75,898.2999877929688,900.8200073242188,900.8200073242188,7068800000.0
2024-05-29,904.8800048828125,905.7999877929688,884.8499755859375,886.1799926757812,886.1799926757812,5879900000.0
2024-05-30,883.010009765625,886.4199829101562,863.9600219726562,874.1199951171875,874.1199951171875,7536300000.0
2024-05-31,882.8800048828125,887.9500122070312,871.4199829101562,871.4199829101562,871.4199829101562,15377300000.0
2024-06-03,883.75,891.5,876.0800170898438,888.280029296875,888.280029296875,5124200000.0
2024-06-04,895.739990234375,905.010009765625,893.6500244140625,895.7999877929688,895.7999877929688,6437600000.0
2024-06-05,899.2999877929688,900.239990234375,879.6300048828125,881.7000122070312,881.7000122070312,5494500000.0
2024-06-06,890.9500122070312,896.9099731445312,884.969970703125,892.0999755859375,892.0999755859375,5450500000.0
2024-06-07,894.6900024414062,895.4000244140625,882.9400024414062,883.9299926757812,883.9299926757812,3897800000.0
2024-06-10,886.719970703125,887.25,879.5700073242188,884.8400268554688,884.8400268554688,14044000000.0
2024-06-11,880.5999755859375,882.6199951171875,867.780029296875,867.780029296875,867.780029296875,7436900000.0
2024-06-12,868.47998046875,869.9099731445312,861.0499877929688,862.8599853515625,862.8599853515625,6602200000.0
2024-06-13,872.1599731445312,872.2899780273438,858.3900146484375,858.6300048828125,858.6300048828125,7789500000.0
2024-06-14,858.27001953125,860.469970703125,842.1099853515625,845.5,845.5,5694800000.0
2024-06-19,846.25,852.0399780273438,838.1699829101562,839.6199951171875,839.6199951171875,11372600000.0
2024-06-20,844.739990234375,854.780029296875,841.3200073242188,854.780029296875,854.780029296875,5337400000.0
2024-06-21,858.719970703125,875.27001953125,857.2100219726562,867.2000122070312,867.2000122070312,11114600000.0
2024-06-24,866.7000122070312,871.2999877929688,864.0,864.4000244140625,864.4000244140625,3440300000.0
2024-06-25,861.2100219726562,862.8900146484375,853.739990234375,861.6699829101562,861.6699829101562,3883900000.0
2024-06-26,862.1799926757812,870.1900024414062,861.469970703125,863.2899780273438,863.2899780273438,3506300000.0
2024-06-27,868.239990234375,875.8400268554688,865.1199951171875,874.3900146484375,874.3900146484375,2613500000.0
2024-06-28,879.3300170898438,893.0800170898438,878.8200073242188,887.72998046875,887.72998046875,3661800000.0
2024-07-01,890.239990234375,897.02001953125,888.969970703125,896.6599731445312,896.6599731445312,2494400000.0
2024-07-02,898.8499755859375,902.030029296875,889.9000244140625,892.719970703125,892.719970703125,2433100000.0
2024-07-03,898.489990234375,898.9099731445312,889.969970703125,897.5999755859375,897.5999755859375,2174400000.0
2024-07-04,900.5599975585938,909.0499877929688,899.3400268554688,899.8499755859375,899.8499755859375,2630100000.0
2024-07-05,905.47998046875,911.0,901.6799926757812,906.6400146484375,906.6400146484375,1824200000.0
2024-07-08,908.4600219726562,908.6599731445312,899.4500122070312,904.3300170898438,904.3300170898438,2599800000.0
2024-07-09,904.9600219726562,915.030029296875,902.5599975585938,909.4199829101562,909.4199829101562,2249000000.0
2024-07-10,912.3300170898438,916.239990234375,910.239990234375,912.3300170898438,912.3300170898438,9696700000.0
2024-07-11,915.1500244140625,919.22998046875,912.1799926757812,915.3599853515625,915.3599853515625,3041300000.0
2024-07-12,922.25,925.6199951171875,917.6099853515625,920.3800048828125,920.3800048828125,2047400000.0
2024-07-15,922.0700073242188,922.5800170898438,908.4400024414062,912.5800170898438,912.5800170898438,1736300000.0
2024-07-16,914.719970703125,915.8499755859375,903.1599731445312,904.5499877929688,904.5499877929688,1587100000.0
2024-07-17,911.9299926757812,913.0900268554688,905.6599731445312,910.0700073242188,910.0700073242188,10941000000.0
2024-07-18,911.5599975585938,923.6900024414062,910.5999755859375,922.780029296875,922.780029296875,4078700000.0
2024-07-19,919.3099975585938,920.2100219726562,912.3200073242188,919.530029296875,919.530029296875,3398000000.0
2024-07-22,923.969970703125,925.530029296875,920.0800170898438,923.25,923.25,3219900000.0
2024-07-23,926.3400268554688,927.1699829101562,919.5900268554688,923.260009765625,923.260009765625,14066900000.0
2024-07-24,920.1500244140625,923.47998046875,915.0399780273438,917.1699829101562,917.1699829101562,4094800000.0
2024-07-25,917.75,918.3099975585938,908.8400268554688,916.1599731445312,916.1599731445312,2787000000.0
2024-07-26,920.5499877929688,924.1599731445312,918.8099975585938,920.3900146484375,920.3900146484375,2372700000.0
2024-07-29,923.6500244140625,927.5,918.0,920.5999755859375,920.5999755859375,3130700000.0
2024-07-30,919.8800048828125,920.5399780273438,908.97998046875,910.760009765625,910.760009765625,2981400000.0
2024-07-31,913.1699829101562,916.989990234375,910.7999877929688,913.7100219726562,913.7100219726562,5022700000.0
2024-08-01,917.469970703125,926.030029296875,915.47998046875,925.510009765625,925.510009765625,3158900000.0
2024-08-02,921.1500244140625,925.1599731445312,914.4400024414062,919.3699951171875,919.3699951171875,3916700000.0
2024-08-05,908.7100219726562,909.5700073242188,881.989990234375,890.7100219726562,890.7100219726562,8594800000.0
2024-08-06,898.3599853515625,905.3300170898438,891.5599975585938,899.1799926757812,899.1799926757812,3091800000.0
2024-08-07,903.0900268554688,906.9000244140625,898.9299926757812,903.7899780273438,903.7899780273438,3015700000.0
2024-08-08,903.9400024414062,906.7000122070312,897.6500244140625,898.9000244140625,898.9000244140625,3132200000.0
2024-08-09,904.1099853515625,912.1099853515625,904.0900268554688,908.1300048828125,908.1300048828125,2947300000.0
2024-08-12,909.260009765625,909.97998046875,902.5999755859375,908.2000122070312,908.2000122070312,5932200000.0
2024-08-13,911.9500122070312,914.9000244140625,906.1199951171875,912.510009765625,912.510009765625,3042800000.0
2024-08-14,916.47998046875,925.3200073242188,913.6400146484375,922.6400146484375,922.6400146484375,4925600000.0
2024-08-15,924.010009765625,925.4400024414062,914.489990234375,919.52001953125,919.52001953125,3044400000.0
2024-08-16,926.6400146484375,928.3900146484375,922.6500244140625,925.27001953125,925.27001953125,2601800000.0
2024-08-19,924.6799926757812,928.1699829101562,920.6900024414062,928.1699829101562,928.1699829101562,2647800000.0
2024-08-20,932.719970703125,940.0999755859375,929.8800048828125,939.1400146484375,939.1400146484375,4694100000.0
2024-08-21,944.9400024414062,948.760009765625,940.7999877929688,942.3699951171875,942.3699951171875,4965300000.0
2024-08-22,937.7899780273438,940.97998046875,928.5800170898438,934.3599853515625,934.3599853515625,3136400000.0
2024-08-23,938.72998046875,946.97998046875,937.760009765625,943.219970703125,943.219970703125,2541600000.0
2024-08-26,944.1799926757812,953.5599975585938,943.75,950.0599975585938,950.0599975585938,3075100000.0
2024-08-27,948.47998046875,950.27001953125,939.760009765625,946.510009765625,946.510009765625,3019700000.0
2024-08-28,947.8599853515625,951.1099853515625,939.77001953125,948.6500244140625,948.6500244140625,3337500000.0
2024-08-29,952.739990234375,953.5999755859375,942.1300048828125,942.1300048828125,942.1300048828125,3257400000.0
2024-08-30,945.280029296875,947.739990234375,938.27001953125,944.47998046875,944.47998046875,7175200000.0
2024-09-02,947.5800170898438,955.6199951171875,946.219970703125,950.3699951171875,950.3699951171875,2640800000.0
2024-09-03,952.8499755859375,955.25,940.3400268554688,942.280029296875,942.280029296875,2494000000.0
2024-09-04,934.4199829101562,944.6400146484375,931.6199951171875,941.6900024414062,941.6900024414062,2429500000.0
2024-09-05,943.0800170898438,947.6699829101562,939.4199829101562,943.780029296875,943.780029296875,2124500000.0
2024-09-06,944.5399780273438,953.22998046875,943.6099853515625,950.1900024414062,950.1900024414062,2291000000.0
2024-09-09,951.72998046875,953.6699829101562,942.6799926757812,947.7000122070312,947.7000122070312,2880400000.0
2024-09-10,952.3400268554688,952.8699951171875,945.8200073242188,951.8400268554688,951.8400268554688,9128000000.0
2024-09-11,953.719970703125,955.72998046875,948.4500122070312,951.6300048828125,951.6300048828125,4230500000.0
2024-09-12,955.8599853515625,963.6599731445312,955.8599853515625,958.47998046875,958.47998046875,13077200000.0
2024-09-13,960.0900268554688,961.2999877929688,953.5499877929688,959.3599853515625,959.3599853515625,5777700000.0
2024-09-17,963.3800048828125,968.1300048828125,961.1300048828125,966.9199829101562,966.9199829101562,9183000000.0
2024-09-18,969.6900024414062,973.6099853515625,966.1199951171875,970.25,970.25,10810200000.0
2024-09-19,975.9000244140625,981.9099731445312,973.5499877929688,979.6799926757812,979.6799926757812,11146500000.0
2024-09-20,979.4400024414062,981.1599731445312,971.3599853515625,973.2000122070312,973.2000122070312,14750700000.0
2024-09-23,973.0999755859375,985.260009765625,972.0999755859375,985.260009765625,985.260009765625,7250000000.0
2024-09-24,984.9099731445312,988.27001953125,983.0599975585938,985.4099731445312,985.4099731445312,5485800000.0
2024-09-25,979.4500122070312,980.719970703125,958.7000122070312,977.1500244140625,977.1500244140625,14278200000.0
2024-09-26,973.5900268554688,975.0800170898438,963.75,970.5499877929688,970.5499877929688,9038100000.0
2024-09-27,964.3400268554688,967.4600219726562,956.1900024414062,959.9400024414062,959.9400024414062,8712200000.0
2024-09-30,955.469970703125,956.27001953125,938.9199829101562,938.9199829101562,938.9199829101562,8286100000.0
2024-10-01,943.5800170898438,953.3599853515625,941.6699829101562,953.3599853515625,953.3599853515625,4058800000.0
2024-10-02,944.969970703125,950.9500122070312,933.219970703125,938.7000122070312,938.7000122070312,7791300000.0
2024-10-03,939.3099975585938,941.719970703125,931.3099975585938,937.3900146484375,937.3900146484375,6060100000.0
2024-10-04,934.8300170898438,937.3699951171875,924.510009765625,929.72998046875,929.72998046875,10826800000.0
2024-10-07,929.1199951171875,934.1099853515625,921.27001953125,927.3699951171875,927.3699951171875,10531300000.0
2024-10-08,923.8200073242188,944.6699829101562,918.260009765625,939.27001953125,939.27001953125,5802800000.0
2024-10-09,939.1599731445312,945.780029296875,931.0,931.1300048828125,931.1300048828125,5332000000.0
2024-10-10,931.2000122070312,935.5499877929688,926.8699951171875,928.760009765625,928.760009765625,3826900000.0
2024-10-11,936.9199829101562,938.780029296875,932.239990234375,933.239990234375,933.239990234375,3183700000.0
2024-10-14,932.8900146484375,940.2999877929688,932.8800048828125,937.72998046875,937.72998046875,7026100000.0
2024-10-15,941.6599731445312,950.260009765625,938.72998046875,948.6099853515625,948.6099853515625,5363000000.0
2024-10-16,952.3499755859375,952.7999877929688,945.5,949.2100219726562,949.2100219726562,6132500000.0
2024-10-17,951.6900024414062,963.8800048828125,950.6400146484375,958.5800170898438,958.5800170898438,4171200000.0
2024-10-18,964.1699829101562,967.1199951171875,956.72998046875,961.0,961.0,3207900000.0
2024-10-21,965.0800170898438,966.1300048828125,957.0999755859375,961.3900146484375,961.3900146484375,6135200000.0
2024-10-22,957.1500244140625,960.75,952.72998046875,954.3800048828125,954.3800048828125,10813300000.0
2024-10-23,951.1699829101562,955.8300170898438,950.8599853515625,954.760009765625,954.760009765625,6050800000.0
2024-10-24,952.9500122070312,958.1099853515625,947.1699829101562,947.1699829101562,947.1699829101562,5289100000.0
2024-10-25,947.2899780273438,951.4199829101562,940.9199829101562,943.25,943.25,4458200000.0
2024-10-28,945.5,945.6099853515625,930.8300170898438,934.8499755859375,934.8499755859375,5428000000.0
2024-10-29,932.8900146484375,937.0800170898438,927.3900146484375,930.0700073242188,930.0700073242188,4165800000.0
2024-10-30,920.260009765625,926.3699951171875,916.52001953125,924.6300048828125,924.6300048828125,3827200000.0
2024-10-31,924.5700073242188,931.47998046875,921.4099731445312,921.4099731445312,921.4099731445312,6696400000.0
2024-11-01,921.2899780273438,922.8400268554688,909.1599731445312,912.6099853515625,912.6099853515625,3626300000.0
2024-11-04,912.5999755859375,917.4199829101562,901.780029296875,913.4199829101562,913.4199829101562,6180900000.0
2024-11-05,912.1300048828125,920.4199829101562,909.7000122070312,920.1400146484375,920.1400146484375,4375900000.0
2024-11-06,920.739990234375,921.77001953125,899.4400024414062,901.4299926757812,901.4299926757812,5276500000.0
2024-11-07,899.3599853515625,902.0499877929688,887.0,887.0,887.0,4520600000.0
2024-11-08,891.22998046875,895.3300170898438,883.0800170898438,884.1400146484375,884.1400146484375,3701100000.0
2024-11-11,878.25,885.9400024414062,866.239990234375,879.1099853515625,879.1099853515625,4567000000.0
2024-11-12,879.8800048828125,887.8900146484375,876.6900024414062,884.52001953125,884.52001953125,5065700000.0
2024-11-13,888.7999877929688,895.47998046875,885.3599853515625,886.4600219726562,886.4600219726562,4410600000.0
2024-11-14,885.3900146484375,887.5900268554688,875.7000122070312,875.7000122070312,875.7000122070312,4214800000.0
2024-11-15,871.030029296875,879.6599731445312,869.239990234375,871.6900024414062,871.6900024414062,3657000000.0
2024-11-18,869.719970703125,872.8200073242188,865.6500244140625,867.739990234375,867.739990234375,5408000000.0
2024-11-19,868.8200073242188,881.4600219726562,866.9600219726562,876.9299926757812,876.9299926757812,9068600000.0
2024-11-20,880.7899780273438,883.1300048828125,873.3499755859375,875.1300048828125,875.1300048828125,5535400000.0
2024-11-21,872.510009765625,876.5700073242188,866.22998046875,866.22998046875,866.22998046875,4502600000.0
2024-11-22,868.8800048828125,880.47998046875,868.6199951171875,877.02001953125,877.02001953125,10792300000.0
2024-11-25,881.8099975585938,897.5599975585938,881.6799926757812,891.52001953125,891.52001953125,13230100000.0
2024-11-26,894.5700073242188,895.5499877929688,879.760009765625,879.760009765625,879.760009765625,5287000000.0
2024-11-28,874.469970703125,878.7000122070312,870.7999877929688,873.469970703125,873.469970703125,7107800000.0
2024-11-29,867.25,870.1599731445312,856.780029296875,856.780029296875,856.780029296875,8709700000.0
2024-12-02,857.5399780273438,861.5599975585938,843.8099975585938,843.8099975585938,843.8099975585938,4772700000.0
2024-12-03,855.7100219726562,869.3300170898438,854.1900024414062,869.3300170898438,869.3300170898438,7193800000.0
2024-12-04,869.6599731445312,885.6500244140625,867.25,883.5900268554688,883.5900268554688,5372500000.0
2024-12-05,883.2899780273438,884.0,871.4199829101562,874.4500122070312,874.4500122070312,2936200000.0
2024-12-06,872.1900024414062,876.0800170898438,868.9500122070312,875.8400268554688,875.8400268554688,4078100000.0
2024-12-09,874.7999877929688,887.4500122070312,874.7999877929688,887.4500122070312,887.4500122070312,11155600000.0
2024-12-10,886.780029296875,890.52001953125,882.2999877929688,890.52001953125,890.52001953125,5611200000.0
2024-12-11,886.719970703125,899.3300170898438,886.719970703125,890.5499877929688,890.5499877929688,9798000000.0
2024-12-12,884.27001953125,886.989990234375,874.0,874.8900146484375,874.8900146484375,3931400000.0
2024-12-13,870.5599975585938,875.1500244140625,862.5999755859375,865.7100219726562,865.7100219726562,3751100000.0
2024-12-16,860.0,865.8800048828125,851.7100219726562,861.739990234375,861.739990234375,8877300000.0
2024-12-17,857.9000244140625,861.7899780273438,839.9500122070312,842.3300170898438,842.3300170898438,6645500000.0
2024-12-18,843.3699951171875,848.47998046875,833.9299926757812,833.9299926757812,833.9299926757812,3178000000.0
2024-12-19,822.8099975585938,824.5,813.8099975585938,818.4199829101562,818.4199829101562,5805900000.0
2024-12-20,818.0399780273438,824.5700073242188,812.5499877929688,817.02001953125,817.02001953125,4714900000.0
2024-12-23,825.8499755859375,835.75,825.4400024414062,835.75,835.75,4249300000.0
2024-12-24,837.97998046875,838.8200073242188,829.7999877929688,830.489990234375,830.489990234375,2390700000.0
2024-12-27,830.1599731445312,833.9500122070312,823.22998046875,825.1400146484375,825.1400146484375,6886700000.0
2024-12-30,821.77001953125,826.8400268554688,817.510009765625,826.6500244140625,826.6500244140625,7673000000.0
2025-01-02,828.0800170898438,837.2100219726562,826.1300048828125,837.2100219726562,837.2100219726562,4804800000.0
2025-01-03,838.7999877929688,842.4000244140625,833.739990234375,837.780029296875,837.780029296875,8066600000.0
2025-01-06,839.1599731445312,840.1599731445312,824.8900146484375,826.1799926757812,826.1799926757812,10026900000.0
2025-01-07,824.1099853515625,826.780029296875,817.6099853515625,820.4500122070312,820.4500122070312,5262800000.0
2025-01-08,822.9600219726562,829.5900268554688,817.25,821.8099975585938,821.8099975585938,4999000000.0
2025-01-09,824.0,827.469970703125,821.2899780273438,821.3900146484375,821.3900146484375,4422200000.0
2025-01-10,822.510009765625,827.8599853515625,820.4299926757812,820.4299926757812,820.4299926757812,5353300000.0
2025-01-13,816.4000244140625,820.239990234375,809.1199951171875,810.969970703125,810.969970703125,4193900000.0
2025-01-14,808.0399780273438,814.530029296875,801.239990234375,801.239990234375,801.239990234375,3780900000.0
2025-01-15,806.3300170898438,827.97998046875,805.8300170898438,827.1099853515625,827.1099853515625,4141700000.0
2025-01-16,841.6300048828125,845.489990234375,827.8599853515625,827.8599853515625,827.8599853515625,3309200000.0
2025-01-17,827.3499755859375,837.3200073242188,821.8200073242188,832.280029296875,832.280029296875,6977100000.0
2025-01-20,836.6099853515625,839.1300048828125,833.6300048828125,833.6300048828125,833.6300048828125,6867100000.0
2025-01-21,839.2000122070312,845.5499877929688,834.4500122070312,834.4500122070312,834.4500122070312,6525800000.0
2025-01-22,841.5700073242188,848.280029296875,840.2899780273438,846.1799926757812,846.1799926757812,5001800000.0
2025-01-23,848.219970703125,854.969970703125,843.5900268554688,843.5900268554688,843.5900268554688,3954900000.0
2025-01-24,848.1300048828125,849.4000244140625,831.489990234375,831.489990234375,831.489990234375,3608600000.0
2025-01-30,826.3300170898438,827.8099975585938,815.6799926757812,817.5599975585938,817.5599975585938,5954700000.0
2025-01-31,824.4500122070312,833.8400268554688,821.77001953125,823.5499877929688,823.5499877929688,4032100000.0
2025-02-03,819.8800048828125,820.3900146484375,800.5900268554688,811.469970703125,811.469970703125,4422400000.0
2025-02-04,813.760009765625,818.8300170898438,805.8400268554688,810.010009765625,810.010009765625,12868200000.0
2025-02-05,807.5599975585938,808.8300170898438,798.3900146484375,801.469970703125,801.469970703125,14649500000.0
2025-02-06,799.7899780273438,800.27001953125,771.1300048828125,777.6400146484375,777.6400146484375,6955900000.0
2025-02-07,774.72998046875,784.8800048828125,763.010009765625,784.8800048828125,784.8800048828125,5514400000.0
2025-02-10,778.489990234375,783.989990234375,771.1500244140625,773.260009765625,773.260009765625,5108100000.0
2025-02-11,768.4099731445312,774.5900268554688,757.8499755859375,762.0900268554688,762.0900268554688,4107100000.0
2025-02-12,762.280029296875,776.3099975585938,761.7100219726562,776.3099975585938,776.3099975585938,3356100000.0
2025-02-13,771.77001953125,774.02001953125,763.72998046875,769.72998046875,769.72998046875,4154000000.0
2025-02-14,774.2899780273438,779.5599975585938,767.3800048828125,772.4099731445312,772.4099731445312,3371700000.0
2025-02-17,775.5900268554688,797.5700073242188,774.47998046875,796.4500122070312,796.4500122070312,3325300000.0
2025-02-18,797.7899780273438,809.77001953125,797.3699951171875,804.0599975585938,804.0599975585938,5351700000.0
2025-02-19,803.4199829101562,804.760009765625,780.4299926757812,783.030029296875,783.030029296875,4476600000.0
2025-02-20,780.5,785.0700073242188,774.4199829101562,780.7899780273438,780.7899780273438,3834100000.0
2025-02-21,777.0,779.4500122070312,771.6900024414062,776.7000122070312,776.7000122070312,4302700000.0
2025-02-24,775.22998046875,776.4600219726562,766.6900024414062,769.9199829101562,769.9199829101562,2110200000.0
2025-02-25,768.239990234375,771.5599975585938,747.7000122070312,747.7000122070312,747.7000122070312,5254900000.0
2025-02-26,749.25,755.8699951171875,738.22998046875,747.4500122070312,747.4500122070312,4249700000.0
2025-02-27,747.22998046875,749.8099975585938,724.8499755859375,731.3900146484375,731.3900146484375,6785200000.0
2025-02-28,724.6699829101562,724.9600219726562,701.3900146484375,703.6300048828125,703.6300048828125,9887100000.0
2025-03-03,718.6199951171875,745.260009765625,713.5999755859375,737.77001953125,737.77001953125,7051900000.0
2025-03-04,738.6300048828125,739.5999755859375,722.239990234375,725.280029296875,725.280029296875,4958800000.0
2025-03-05,728.3499755859375,752.0399780273438,728.3200073242188,747.25,747.25,5758200000.0
2025-03-06,754.4000244140625,762.6500244140625,752.6900024414062,753.489990234375,753.489990234375,4731700000.0
2025-03-07,754.47998046875,757.0599975585938,747.0399780273438,750.3900146484375,750.3900146484375,11816400000.0
2025-03-10,745.6199951171875,747.6500244140625,737.0999755859375,739.8800048828125,739.8800048828125,5467900000.0
2025-03-11,732.52001953125,736.5499877929688,727.2999877929688,732.030029296875,732.030029296875,6027400000.0
2025-03-12,735.5800170898438,747.9299926757812,735.4299926757812,747.9299926757812,747.9299926757812,4916300000.0
2025-03-13,753.6099853515625,754.6300048828125,737.9299926757812,738.25,738.25,5380000000.0
2025-03-14,733.4000244140625,737.8400268554688,726.97998046875,726.97998046875,726.97998046875,4157400000.0
2025-03-17,730.0399780273438,734.0800170898438,724.6199951171875,729.3499755859375,729.3499755859375,3553400000.0
2025-03-18,729.989990234375,731.7899780273438,682.989990234375,709.010009765625,709.010009765625,8766800000.0
2025-03-19,710.7999877929688,715.0,701.6599731445312,711.6699829101562,711.6699829101562,3623800000.0
2025-03-20,717.9000244140625,719.5700073242188,706.3599853515625,710.2000122070312,710.2000122070312,4185400000.0
2025-03-21,706.9600219726562,708.1500244140625,685.0700073242188,692.02001953125,692.02001953125,9102100000.0
2025-03-24,687.469970703125,690.3499755859375,660.3800048828125,681.02001953125,681.02001953125,4424600000.0
2025-03-25,686.3800048828125,700.8200073242188,685.0399780273438,697.010009765625,697.010009765625,3464100000.0
2025-03-26,710.3400268554688,734.239990234375,710.0499877929688,731.1400146484375,731.1400146484375,7512800000.0
2025-03-27,728.1900024414062,734.510009765625,720.6599731445312,734.510009765625,734.510009765625,3583500000.0
2025-04-08,651.9099731445312,675.5999755859375,647.9400024414062,667.77001953125,667.77001953125,9312200000.0
2025-04-09,666.780029296875,684.3900146484375,664.8699951171875,669.3699951171875,669.3699951171875,6867800000.0
2025-04-10,714.1500244140625,719.5,701.0,707.1099853515625,707.1099853515625,7834300000.0
2025-04-11,696.1699829101562,710.3499755859375,690.0800170898438,706.7000122070312,706.7000122070312,4026100000.0
2025-04-14,700.75,724.030029296875,700.6900024414062,724.030029296875,724.030029296875,6348800000.0
2025-04-15,729.1099853515625,732.010009765625,718.3300170898438,723.2100219726562,723.2100219726562,5626300000.0
2025-04-16,724.1799926757812,724.8699951171875,711.5599975585938,717.25,717.25,4453400000.0
2025-04-17,718.219970703125,723.1400146484375,714.010009765625,722.6900024414062,722.6900024414062,4076100000.0
2025-04-21,724.0700073242188,725.3200073242188,716.9199829101562,721.7899780273438,721.7899780273438,2387300000.0
2025-04-22,721.6199951171875,731.5499877929688,721.1099853515625,730.3099975585938,730.3099975585938,3212700000.0
2025-04-23,736.6199951171875,744.8599853515625,735.3400268554688,744.780029296875,744.780029296875,5282600000.0
2025-04-24,750.030029296875,755.3599853515625,738.4500122070312,741.8699951171875,741.8699951171875,5175600000.0
2025-04-25,749.3599853515625,752.1599731445312,745.8499755859375,750.02001953125,750.02001953125,5898600000.0
2025-04-28,755.6699829101562,757.5700073242188,751.1400146484375,753.719970703125,753.719970703125,3661400000.0
2025-04-29,756.8900146484375,758.8900146484375,752.5499877929688,757.1900024414062,757.1900024414062,5872100000.0
2025-04-30,756.760009765625,764.5700073242188,752.0,761.52001953125,761.52001953125,7574000000.0
2025-05-02,767.8699951171875,768.5599975585938,759.0,763.3499755859375,763.3499755859375,4637300000.0