diff --git a/backtesting/lib.py b/backtesting/lib.py index fafbae7a..5a38021c 100644 --- a/backtesting/lib.py +++ b/backtesting/lib.py @@ -441,13 +441,14 @@ def set_trailing_sl(self, n_atr: float = 6): def next(self): super().next() + index = len(self.data)-1 for trade in self.trades: if trade.is_long: trade.sl = max(trade.sl or -np.inf, - self.data.Close[-1] - self.__atr[-1] * self.__n_atr) + self.data.Close[index] - self.__atr[index] * self.__n_atr) else: trade.sl = min(trade.sl or np.inf, - self.data.Close[-1] + self.__atr[-1] * self.__n_atr) + self.data.Close[index] + self.__atr[index] * self.__n_atr) # Prevent pdoc3 documenting __init__ signature of Strategy subclasses diff --git a/backtesting/test/AMZN.csv b/backtesting/test/AMZN.csv new file mode 100644 index 00000000..5427b6fd --- /dev/null +++ b/backtesting/test/AMZN.csv @@ -0,0 +1,6026 @@ +Date,Open,High,Low,Close,Adj Close,Volume +1997-05-15,2.4375,2.5,1.9270830154418945,1.9583330154418945,1.9583330154418945,72156000 +1997-05-16,1.96875,1.9791669845581055,1.7083330154418945,1.7291669845581055,1.7291669845581055,14700000 +1997-05-19,1.7604169845581055,1.7708330154418945,1.625,1.7083330154418945,1.7083330154418945,6106800 +1997-05-20,1.7291669845581055,1.75,1.6354169845581055,1.6354169845581055,1.6354169845581055,5467200 +1997-05-21,1.6354169845581055,1.6458330154418945,1.375,1.4270830154418945,1.4270830154418945,18853200 +1997-05-22,1.4375,1.4479169845581055,1.3125,1.3958330154418945,1.3958330154418945,11776800 +1997-05-23,1.40625,1.5208330154418945,1.3333330154418945,1.5,1.5,15937200 +1997-05-27,1.5104169845581055,1.6458330154418945,1.4583330154418945,1.5833330154418945,1.5833330154418945,8697600 +1997-05-28,1.625,1.6354169845581055,1.53125,1.53125,1.53125,4574400 +1997-05-29,1.5416669845581055,1.5416669845581055,1.4791669845581055,1.5052080154418945,1.5052080154418945,3472800 +1997-05-30,1.5,1.5104169845581055,1.4791669845581055,1.5,1.5,2594400 +1997-06-02,1.5104169845581055,1.53125,1.5,1.5104169845581055,1.5104169845581055,591600 +1997-06-03,1.53125,1.53125,1.4791669845581055,1.4791669845581055,1.4791669845581055,1183200 +1997-06-04,1.4791669845581055,1.4895830154418945,1.3958330154418945,1.4166669845581055,1.4166669845581055,3080400 +1997-06-05,1.4166669845581055,1.5416669845581055,1.375,1.5416669845581055,1.5416669845581055,5672400 +1997-06-06,1.515625,1.7083330154418945,1.5104169845581055,1.65625,1.65625,7807200 +1997-06-09,1.65625,1.7083330154418945,1.65625,1.6875,1.6875,2352000 +1997-06-10,1.7083330154418945,1.7083330154418945,1.53125,1.5833330154418945,1.5833330154418945,5458800 +1997-06-11,1.59375,1.6041669845581055,1.53125,1.5416669845581055,1.5416669845581055,1188000 +1997-06-12,1.5833330154418945,1.6458330154418945,1.5520830154418945,1.6041669845581055,1.6041669845581055,1632000 +1997-06-13,1.625,1.625,1.5833330154418945,1.5833330154418945,1.5833330154418945,693600 +1997-06-16,1.6041669845581055,1.6041669845581055,1.5625,1.5729169845581055,1.5729169845581055,913200 +1997-06-17,1.5989580154418945,1.5989580154418945,1.4947919845581055,1.5052080154418945,1.5052080154418945,4706400 +1997-06-18,1.5208330154418945,1.5364580154418945,1.5,1.5104169845581055,1.5104169845581055,2464800 +1997-06-19,1.5104169845581055,1.53125,1.5,1.5104169845581055,1.5104169845581055,1003200 +1997-06-20,1.53125,1.5520830154418945,1.5,1.5260419845581055,1.5260419845581055,3387600 +1997-06-23,1.5416669845581055,1.5416669845581055,1.4791669845581055,1.5,1.5,1047600 +1997-06-24,1.5052080154418945,1.5260419845581055,1.4791669845581055,1.5104169845581055,1.5104169845581055,751200 +1997-06-25,1.5260419845581055,1.5260419845581055,1.4895830154418945,1.5104169845581055,1.5104169845581055,2106000 +1997-06-26,1.5208330154418945,1.5208330154418945,1.5052080154418945,1.5104169845581055,1.5104169845581055,3189600 +1997-06-27,1.515625,1.515625,1.4791669845581055,1.4895830154418945,1.4895830154418945,1188000 +1997-06-30,1.5104169845581055,1.5989580154418945,1.4791669845581055,1.5416669845581055,1.5416669845581055,2746800 +1997-07-01,1.5416669845581055,1.5416669845581055,1.5104169845581055,1.515625,1.515625,1292400 +1997-07-02,1.515625,1.59375,1.5104169845581055,1.5885419845581055,1.5885419845581055,3882000 +1997-07-03,1.5989580154418945,1.9166669845581055,1.59375,1.9114580154418945,1.9114580154418945,12577200 +1997-07-07,1.8333330154418945,2.0208330154418945,1.8333330154418945,2.0,2.0,8053200 +1997-07-08,2.0416669845581055,2.3333330154418945,2.0416669845581055,2.3020830154418945,2.3020830154418945,15517200 +1997-07-09,2.3020830154418945,2.3854169845581055,2.2708330154418945,2.3229169845581055,2.3229169845581055,8262000 +1997-07-10,2.3333330154418945,2.5729169845581055,2.3333330154418945,2.5625,2.5625,9051600 +1997-07-11,2.5208330154418945,2.5208330154418945,2.2083330154418945,2.2916669845581055,2.2916669845581055,10531200 +1997-07-14,2.3229169845581055,2.3333330154418945,2.1145830154418945,2.1354169845581055,2.1354169845581055,4604400 +1997-07-15,2.1354169845581055,2.4791669845581055,2.1354169845581055,2.4375,2.4375,9274800 +1997-07-16,2.4479169845581055,2.4947919845581055,2.3020830154418945,2.3333330154418945,2.3333330154418945,3024000 +1997-07-17,2.34375,2.34375,2.15625,2.21875,2.21875,3169200 +1997-07-18,2.1875,2.21875,2.15625,2.15625,2.15625,780000 +1997-07-21,2.1770830154418945,2.1979169845581055,2.1458330154418945,2.1822919845581055,2.1822919845581055,574800 +1997-07-22,2.1666669845581055,2.1875,2.0625,2.1354169845581055,2.1354169845581055,1563600 +1997-07-23,2.1875,2.3333330154418945,2.1770830154418945,2.2916669845581055,2.2916669845581055,3259200 +1997-07-24,2.3020830154418945,2.3125,2.21875,2.2604169845581055,2.2604169845581055,1216800 +1997-07-25,2.21875,2.25,2.21875,2.2291669845581055,2.2291669845581055,620400 +1997-07-28,2.2291669845581055,2.3958330154418945,2.21875,2.3229169845581055,2.3229169845581055,2574000 +1997-07-29,2.3645830154418945,2.5,2.3333330154418945,2.4791669845581055,2.4791669845581055,4814400 +1997-07-30,2.5,2.5052080154418945,2.4270830154418945,2.4479169845581055,2.4479169845581055,2517600 +1997-07-31,2.4375,2.4375,2.3333330154418945,2.3958330154418945,2.3958330154418945,1454400 +1997-08-01,2.34375,2.4166669845581055,2.25,2.4166669845581055,2.4166669845581055,3588000 +1997-08-04,2.375,2.4114580154418945,2.3020830154418945,2.3125,2.3125,2671200 +1997-08-05,2.3333330154418945,2.3333330154418945,2.1458330154418945,2.2083330154418945,2.2083330154418945,3032400 +1997-08-06,2.2083330154418945,2.3125,2.1875,2.25,2.25,1243200 +1997-08-07,2.25,2.2604169845581055,2.125,2.1770830154418945,2.1770830154418945,2034000 +1997-08-08,2.1666669845581055,2.3020830154418945,2.1041669845581055,2.2916669845581055,2.2916669845581055,2211600 +1997-08-11,2.2916669845581055,2.3333330154418945,2.25,2.328125,2.328125,1239600 +1997-08-12,2.28125,2.3020830154418945,2.1979169845581055,2.1979169845581055,2.1979169845581055,571200 +1997-08-13,2.2291669845581055,2.2291669845581055,2.1666669845581055,2.1979169845581055,2.1979169845581055,590400 +1997-08-14,2.1770830154418945,2.25,2.1197919845581055,2.15625,2.15625,1041600 +1997-08-15,2.1354169845581055,2.15625,1.9375,2.1145830154418945,2.1145830154418945,1597200 +1997-08-18,2.0520830154418945,2.0520830154418945,1.96875,2.0416669845581055,2.0416669845581055,1784400 +1997-08-19,2.09375,2.2083330154418945,2.0520830154418945,2.1666669845581055,2.1666669845581055,1003200 +1997-08-20,2.1875,2.1875,2.0729169845581055,2.1666669845581055,2.1666669845581055,999600 +1997-08-21,2.1354169845581055,2.171875,2.0729169845581055,2.1145830154418945,2.1145830154418945,624000 +1997-08-22,2.1041669845581055,2.125,2.09375,2.125,2.125,712800 +1997-08-25,2.1041669845581055,2.2604169845581055,2.1041669845581055,2.21875,2.21875,1126800 +1997-08-26,2.2395830154418945,2.3541669845581055,2.2291669845581055,2.34375,2.34375,2574000 +1997-08-27,2.3072919845581055,2.3229169845581055,2.25,2.3177080154418945,2.3177080154418945,1392000 +1997-08-28,2.3020830154418945,2.3958330154418945,2.28125,2.375,2.375,1147200 +1997-08-29,2.3645830154418945,2.375,2.3229169845581055,2.3385419845581055,2.3385419845581055,722400 +1997-09-02,2.34375,2.375,2.3333330154418945,2.3541669845581055,2.3541669845581055,732000 +1997-09-03,2.34375,2.4166669845581055,2.3125,2.3333330154418945,2.3333330154418945,1964400 +1997-09-04,2.3645830154418945,2.5520830154418945,2.34375,2.5520830154418945,2.5520830154418945,3348000 +1997-09-05,2.5833330154418945,2.6666669845581055,2.4583330154418945,2.5,2.5,1908000 +1997-09-08,2.53125,3.0208330154418945,2.5,3.0,3.0,5648400 +1997-09-09,3.140625,3.3854169845581055,3.0260419845581055,3.2395830154418945,3.2395830154418945,8971200 +1997-09-10,3.3125,3.328125,3.125,3.3020830154418945,3.3020830154418945,3866400 +1997-09-11,3.3333330154418945,3.3333330154418945,3.0416669845581055,3.15625,3.15625,4262400 +1997-09-12,3.1875,3.6979169845581055,3.15625,3.6875,3.6875,3333600 +1997-09-15,3.6666669845581055,3.6770830154418945,3.0520830154418945,3.09375,3.09375,5583600 +1997-09-16,3.125,3.5416669845581055,3.1197919845581055,3.3541669845581055,3.3541669845581055,6432000 +1997-09-17,3.4583330154418945,3.5,3.3333330154418945,3.40625,3.40625,2607600 +1997-09-18,3.4375,3.46875,3.28125,3.2916669845581055,3.2916669845581055,2128800 +1997-09-19,3.3802080154418945,4.0833330154418945,3.375,3.9479169845581055,3.9479169845581055,8929200 +1997-09-22,4.0,4.6770830154418945,3.9479169845581055,4.5,4.5,16938000 +1997-09-23,4.4895830154418945,4.6458330154418945,4.3958330154418945,4.625,4.625,7682400 +1997-09-24,4.6458330154418945,4.8125,4.2916669845581055,4.375,4.375,8200800 +1997-09-25,4.34375,4.3541669845581055,4.0520830154418945,4.078125,4.078125,4968000 +1997-09-26,4.0729169845581055,4.2604169845581055,4.0520830154418945,4.1666669845581055,4.1666669845581055,2731200 +1997-09-29,4.1458330154418945,4.1875,3.9583330154418945,4.0416669845581055,4.0416669845581055,2371200 +1997-09-30,4.0,4.3489580154418945,3.8020830154418945,4.3385419845581055,4.3385419845581055,5254800 +1997-10-01,4.4375,4.5,3.9375,4.0208330154418945,4.0208330154418945,4999200 +1997-10-02,4.0416669845581055,4.1770830154418945,3.9895830154418945,4.0104169845581055,4.0104169845581055,1876800 +1997-10-03,4.0833330154418945,4.125,3.9791669845581055,4.015625,4.015625,1164000 +1997-10-06,4.0,4.125,3.9427080154418945,4.125,4.125,2028000 +1997-10-07,4.0833330154418945,4.1875,4.0416669845581055,4.0572919845581055,4.0572919845581055,1742400 +1997-10-08,4.1458330154418945,4.1666669845581055,3.984375,4.0052080154418945,4.0052080154418945,2806800 +1997-10-09,4.0,4.0208330154418945,3.7395830154418945,3.75,3.75,3950400 +1997-10-10,3.7291669845581055,4.0625,3.6666669845581055,3.9010419845581055,3.9010419845581055,3787200 +1997-10-13,3.9270830154418945,4.0416669845581055,3.9270830154418945,4.0,4.0,814800 +1997-10-14,4.0625,4.1041669845581055,3.8333330154418945,3.9791669845581055,3.9791669845581055,1546800 +1997-10-15,3.96875,3.96875,3.7708330154418945,3.921875,3.921875,2355600 +1997-10-16,3.9791669845581055,3.9791669845581055,3.6041669845581055,3.625,3.625,3481200 +1997-10-17,3.6145830154418945,3.65625,3.5208330154418945,3.625,3.625,2534400 +1997-10-20,3.6770830154418945,3.875,3.6666669845581055,3.8229169845581055,3.8229169845581055,4912800 +1997-10-21,3.9583330154418945,4.4375,3.8541669845581055,4.4270830154418945,4.4270830154418945,12096000 +1997-10-22,4.4166669845581055,4.6197919845581055,4.375,4.5208330154418945,4.5208330154418945,5208000 +1997-10-23,4.2291669845581055,4.5625,4.1875,4.5,4.5,5656800 +1997-10-24,4.75,5.0625,4.5416669845581055,5.0260419845581055,5.0260419845581055,9492000 +1997-10-27,4.8020830154418945,5.0104169845581055,4.2291669845581055,4.2708330154418945,4.2708330154418945,6091200 +1997-10-28,3.9166669845581055,5.0,3.875,4.9479169845581055,4.9479169845581055,11719200 +1997-10-29,5.1458330154418945,5.5,5.0,5.390625,5.390625,7126800 +1997-10-30,5.2083330154418945,5.3541669845581055,5.0416669845581055,5.125,5.125,4770000 +1997-10-31,5.3645830154418945,5.4583330154418945,4.96875,5.0833330154418945,5.0833330154418945,5026800 +1997-11-03,5.21875,5.21875,4.9479169845581055,5.0729169845581055,5.0729169845581055,1999200 +1997-11-04,5.0,5.0520830154418945,4.8229169845581055,4.9583330154418945,4.9583330154418945,2365200 +1997-11-05,4.9791669845581055,5.1197919845581055,4.875,4.875,4.875,3093600 +1997-11-06,4.9166669845581055,4.9166669845581055,4.6354169845581055,4.6614580154418945,4.6614580154418945,2913600 +1997-11-07,4.4166669845581055,4.640625,4.3854169845581055,4.4791669845581055,4.4791669845581055,2626800 +1997-11-10,4.5,4.5625,4.2083330154418945,4.2083330154418945,4.2083330154418945,2764800 +1997-11-11,4.2447919845581055,4.3125,3.9166669845581055,3.9479169845581055,3.9479169845581055,4312800 +1997-11-12,3.7760419845581055,4.1875,3.6666669845581055,3.7708330154418945,3.7708330154418945,8683200 +1997-11-13,3.9479169845581055,3.96875,3.7708330154418945,3.859375,3.859375,4290000 +1997-11-14,3.9375,4.2083330154418945,3.78125,4.1666669845581055,4.1666669845581055,5869200 +1997-11-17,4.2291669845581055,4.5416669845581055,4.21875,4.375,4.375,7394400 +1997-11-18,4.375,4.4791669845581055,4.34375,4.4166669845581055,4.4166669845581055,1866000 +1997-11-19,4.40625,4.5208330154418945,4.3125,4.5104169845581055,4.5104169845581055,2534400 +1997-11-20,4.5729169845581055,4.6041669845581055,4.5104169845581055,4.5833330154418945,4.5833330154418945,5923200 +1997-11-21,4.5520830154418945,4.5833330154418945,4.4895830154418945,4.4895830154418945,4.4895830154418945,2602800 +1997-11-24,4.375,4.4166669845581055,4.2291669845581055,4.2291669845581055,4.2291669845581055,2019600 +1997-11-25,4.2395830154418945,4.3333330154418945,4.0416669845581055,4.203125,4.203125,3304800 +1997-11-26,4.2395830154418945,4.4114580154418945,4.2395830154418945,4.2604169845581055,4.2604169845581055,1630800 +1997-11-28,4.2708330154418945,4.3333330154418945,4.1145830154418945,4.125,4.125,1603200 +1997-12-01,4.2395830154418945,4.375,4.1354169845581055,4.2708330154418945,4.2708330154418945,2383200 +1997-12-02,4.2604169845581055,4.3020830154418945,4.1770830154418945,4.234375,4.234375,1262400 +1997-12-03,4.1979169845581055,4.375,4.1875,4.3645830154418945,4.3645830154418945,1290000 +1997-12-04,4.4010419845581055,4.5520830154418945,4.3854169845581055,4.5,4.5,3038400 +1997-12-05,4.4375,4.59375,4.3541669845581055,4.59375,4.59375,2661600 +1997-12-08,4.5416669845581055,4.7708330154418945,4.5208330154418945,4.7083330154418945,4.7083330154418945,4766400 +1997-12-09,4.6666669845581055,4.7708330154418945,4.6041669845581055,4.6875,4.6875,1332000 +1997-12-10,4.5833330154418945,4.625,4.3958330154418945,4.5104169845581055,4.5104169845581055,1444800 +1997-12-11,4.3958330154418945,4.8333330154418945,4.3958330154418945,4.6875,4.6875,5014800 +1997-12-12,4.6458330154418945,4.8020830154418945,4.40625,4.5416669845581055,4.5416669845581055,2672400 +1997-12-15,4.5833330154418945,4.6666669845581055,4.40625,4.5833330154418945,4.5833330154418945,1694400 +1997-12-16,4.6458330154418945,4.6458330154418945,4.4583330154418945,4.4583330154418945,4.4583330154418945,1687200 +1997-12-17,4.375,4.4583330154418945,4.2552080154418945,4.390625,4.390625,6140400 +1997-12-18,4.3541669845581055,4.4270830154418945,4.2291669845581055,4.2916669845581055,4.2916669845581055,3204000 +1997-12-19,4.2291669845581055,4.5208330154418945,4.1666669845581055,4.5,4.5,4753200 +1997-12-22,4.5,4.78125,4.4322919845581055,4.6979169845581055,4.6979169845581055,4352400 +1997-12-23,4.6875,4.7395830154418945,4.625,4.625,4.625,1177200 +1997-12-24,4.625,4.7083330154418945,4.46875,4.6041669845581055,4.6041669845581055,2336400 +1997-12-26,4.5625,4.6458330154418945,4.4895830154418945,4.5208330154418945,4.5208330154418945,487200 +1997-12-29,4.5833330154418945,4.78125,4.53125,4.75,4.75,2552400 +1997-12-30,4.8333330154418945,4.90625,4.78125,4.8489580154418945,4.8489580154418945,6285600 +1997-12-31,4.875,5.0416669845581055,4.84375,5.0208330154418945,5.0208330154418945,4446000 +1998-01-02,5.0,5.0,4.796875,4.9583330154418945,4.9583330154418945,1660800 +1998-01-05,4.8854169845581055,4.9375,4.7083330154418945,4.75,4.75,3590400 +1998-01-06,4.6979169845581055,4.875,4.6666669845581055,4.8385419845581055,4.8385419845581055,4174800 +1998-01-07,4.8333330154418945,4.8333330154418945,4.6927080154418945,4.78125,4.78125,2725200 +1998-01-08,4.6979169845581055,4.703125,4.53125,4.6145830154418945,4.6145830154418945,6015600 +1998-01-09,4.6666669845581055,4.6666669845581055,4.2291669845581055,4.2604169845581055,4.2604169845581055,6643200 +1998-01-12,4.1666669845581055,4.3854169845581055,4.1458330154418945,4.3020830154418945,4.3020830154418945,7401600 +1998-01-13,4.34375,4.6666669845581055,4.3229169845581055,4.6458330154418945,4.6458330154418945,7321200 +1998-01-14,4.65625,4.875,4.625,4.875,4.875,8505600 +1998-01-15,4.7916669845581055,5.0104169845581055,4.7916669845581055,4.953125,4.953125,6014400 +1998-01-16,4.9583330154418945,4.9791669845581055,4.7708330154418945,4.7916669845581055,4.7916669845581055,2563200 +1998-01-20,4.8229169845581055,5.0104169845581055,4.8125,4.953125,4.953125,5467200 +1998-01-21,4.9375,5.1666669845581055,4.875,5.0729169845581055,5.0729169845581055,8738400 +1998-01-22,5.0729169845581055,5.2708330154418945,5.0208330154418945,5.1354169845581055,5.1354169845581055,9471600 +1998-01-23,5.34375,5.34375,4.9375,4.9375,4.9375,9118800 +1998-01-26,4.9791669845581055,4.9895830154418945,4.7395830154418945,4.8125,4.8125,4712400 +1998-01-27,4.8177080154418945,4.8645830154418945,4.6666669845581055,4.75,4.75,4104000 +1998-01-28,4.75,4.8333330154418945,4.625,4.7708330154418945,4.7708330154418945,5293200 +1998-01-29,4.7916669845581055,4.9895830154418945,4.78125,4.9583330154418945,4.9583330154418945,4836000 +1998-01-30,5.0,5.0625,4.8854169845581055,4.9166669845581055,4.9166669845581055,3722400 +1998-02-02,4.9479169845581055,5.2083330154418945,4.9375,5.1979169845581055,5.1979169845581055,6913200 +1998-02-03,5.1875,5.25,5.09375,5.1510419845581055,5.1510419845581055,4429200 +1998-02-04,5.0625,5.1875,5.0520830154418945,5.0625,5.0625,1234800 +1998-02-05,5.1145830154418945,5.1145830154418945,4.875,4.9375,4.9375,5832000 +1998-02-06,4.9270830154418945,5.0208330154418945,4.875,4.90625,4.90625,2122800 +1998-02-09,4.9166669845581055,4.9583330154418945,4.7708330154418945,4.8541669845581055,4.8541669845581055,2626800 +1998-02-10,4.875,5.3177080154418945,4.8333330154418945,5.3020830154418945,5.3020830154418945,12296400 +1998-02-11,5.2916669845581055,5.4635419845581055,5.28125,5.2916669845581055,5.2916669845581055,6474000 +1998-02-12,5.2708330154418945,5.3020830154418945,5.1875,5.2604169845581055,5.2604169845581055,3036000 +1998-02-13,5.25,5.2708330154418945,5.1458330154418945,5.1875,5.1875,8420400 +1998-02-17,5.21875,5.21875,5.0729169845581055,5.1458330154418945,5.1458330154418945,2376000 +1998-02-18,5.1458330154418945,5.1458330154418945,5.0520830154418945,5.0729169845581055,5.0729169845581055,2971200 +1998-02-19,5.109375,5.2916669845581055,5.0833330154418945,5.2291669845581055,5.2291669845581055,4436400 +1998-02-20,5.2291669845581055,5.2916669845581055,5.1145830154418945,5.2708330154418945,5.2708330154418945,2703600 +1998-02-23,5.2916669845581055,5.4166669845581055,5.2083330154418945,5.40625,5.40625,3978000 +1998-02-24,5.4166669845581055,5.6770830154418945,5.3541669845581055,5.40625,5.40625,13945200 +1998-02-25,5.46875,5.5416669845581055,5.2604169845581055,5.4895830154418945,5.4895830154418945,6745200 +1998-02-26,5.4635419845581055,6.0833330154418945,5.4375,6.0625,6.0625,15373200 +1998-02-27,6.0208330154418945,6.6354169845581055,5.984375,6.4166669845581055,6.4166669845581055,24706800 +1998-03-02,6.3229169845581055,6.4375,6.25,6.3541669845581055,6.3541669845581055,10957200 +1998-03-03,6.2916669845581055,6.3125,5.9583330154418945,5.9791669845581055,5.9791669845581055,8016000 +1998-03-04,6.0,6.1875,5.8333330154418945,6.1197919845581055,6.1197919845581055,7314000 +1998-03-05,5.9791669845581055,6.515625,5.9375,6.25,6.25,12001200 +1998-03-06,6.3020830154418945,6.4166669845581055,6.1458330154418945,6.3958330154418945,6.3958330154418945,5887200 +1998-03-09,6.40625,7.1458330154418945,6.3958330154418945,6.9583330154418945,6.9583330154418945,23055600 +1998-03-10,7.125,7.3541669845581055,6.90625,6.925780773162842,6.925780773162842,24750000 +1998-03-11,6.8333330154418945,6.875,6.5208330154418945,6.6354169845581055,6.6354169845581055,12349200 +1998-03-12,6.5625,6.7604169845581055,6.4270830154418945,6.5416669845581055,6.5416669845581055,9799200 +1998-03-13,6.6354169845581055,6.7395830154418945,6.4791669845581055,6.5572919845581055,6.5572919845581055,6523200 +1998-03-16,6.6302080154418945,6.7291669845581055,6.5833330154418945,6.5833330154418945,6.5833330154418945,3312000 +1998-03-17,6.6458330154418945,6.6875,6.4895830154418945,6.65625,6.65625,3100800 +1998-03-18,6.6041669845581055,7.1458330154418945,6.6041669845581055,7.109375,7.109375,13659600 +1998-03-19,7.1145830154418945,7.2916669845581055,6.9791669845581055,7.0,7.0,12115200 +1998-03-20,7.0,7.0729169845581055,6.9270830154418945,7.0,7.0,6412800 +1998-03-23,6.9635419845581055,7.0625,6.8958330154418945,6.984375,6.984375,3004800 +1998-03-24,6.875,7.2291669845581055,6.875,7.0208330154418945,7.0208330154418945,5680800 +1998-03-25,7.0833330154418945,7.1458330154418945,6.75,6.8072919845581055,6.8072919845581055,11289600 +1998-03-26,6.8125,6.9791669845581055,6.625,6.8958330154418945,6.8958330154418945,7878000 +1998-03-27,7.0208330154418945,7.2604169845581055,6.8958330154418945,7.0833330154418945,7.0833330154418945,7646400 +1998-03-30,7.15625,7.2916669845581055,7.09375,7.15625,7.15625,5500800 +1998-03-31,7.1145830154418945,7.2083330154418945,6.9791669845581055,7.127604007720947,7.127604007720947,6565200 +1998-04-01,7.1041669845581055,7.53125,7.002604007720947,7.5104169845581055,7.5104169845581055,14451600 +1998-04-02,7.59375,8.0625,7.4791669845581055,7.921875,7.921875,16642800 +1998-04-03,8.020833015441895,8.03125,7.6875,7.75,7.75,11694000 +1998-04-06,7.8541669845581055,7.8958330154418945,7.3541669845581055,7.3854169845581055,7.3854169845581055,11024400 +1998-04-07,7.25,7.2708330154418945,7.0625,7.1666669845581055,7.1666669845581055,11634000 +1998-04-08,7.1979169845581055,7.4791669845581055,7.125,7.3854169845581055,7.3854169845581055,11314800 +1998-04-09,7.6979169845581055,8.0,7.6354169845581055,7.9375,7.9375,16034400 +1998-04-13,7.90625,8.020833015441895,7.6666669845581055,7.859375,7.859375,10980000 +1998-04-14,7.8229169845581055,8.322916984558105,7.7708330154418945,8.098958015441895,8.098958015441895,16323600 +1998-04-15,8.166666984558105,8.333333015441895,7.875,8.010416984558105,8.010416984558105,11192400 +1998-04-16,8.010416984558105,8.276041984558105,7.765625,8.208333015441895,8.208333015441895,16244400 +1998-04-17,7.984375,8.104166984558105,7.875,7.90625,7.90625,7035600 +1998-04-20,7.9479169845581055,8.291666984558105,7.8125,7.8541669845581055,7.8541669845581055,8979600 +1998-04-21,7.9375,7.9479169845581055,7.59375,7.7552080154418945,7.7552080154418945,8354400 +1998-04-22,7.7708330154418945,7.8020830154418945,7.25,7.2708330154418945,7.2708330154418945,11301600 +1998-04-23,7.25,7.25,6.7083330154418945,6.75,6.75,12253200 +1998-04-24,6.8333330154418945,7.3125,6.7916669845581055,7.0729169845581055,7.0729169845581055,16785600 +1998-04-27,6.9479169845581055,7.0520830154418945,6.4270830154418945,6.8958330154418945,6.8958330154418945,18885600 +1998-04-28,7.7395830154418945,8.291666984558105,7.421875,7.96875,7.96875,69594000 +1998-04-29,8.104166984558105,8.21875,7.8020830154418945,7.9583330154418945,7.9583330154418945,31657200 +1998-04-30,8.125,8.166666984558105,7.5416669845581055,7.6458330154418945,7.6458330154418945,22485600 +1998-05-01,7.7291669845581055,7.9270830154418945,7.5416669845581055,7.875,7.875,9307200 +1998-05-04,7.9166669845581055,7.9895830154418945,7.78125,7.9375,7.9375,7735200 +1998-05-05,7.8333330154418945,7.9583330154418945,7.7604169845581055,7.809895992279053,7.809895992279053,5998800 +1998-05-06,7.8333330154418945,7.8333330154418945,7.5104169845581055,7.53125,7.53125,7438800 +1998-05-07,7.5833330154418945,7.75,7.3541669845581055,7.5833330154418945,7.5833330154418945,13887600 +1998-05-08,7.6041669845581055,7.7291669845581055,7.4583330154418945,7.6979169845581055,7.6979169845581055,4792800 +1998-05-11,7.7447919845581055,7.75,7.2083330154418945,7.2395830154418945,7.2395830154418945,11372400 +1998-05-12,7.3125,7.6614580154418945,7.21875,7.6145830154418945,7.6145830154418945,11636400 +1998-05-13,7.5416669845581055,7.8333330154418945,7.4791669845581055,7.7395830154418945,7.7395830154418945,13944000 +1998-05-14,7.6666669845581055,7.8854169845581055,7.5833330154418945,7.6302080154418945,7.6302080154418945,8600400 +1998-05-15,7.65625,7.7083330154418945,7.4583330154418945,7.46875,7.46875,4628400 +1998-05-18,7.5,7.5520830154418945,7.2291669845581055,7.3385419845581055,7.3385419845581055,6618000 +1998-05-19,7.46875,7.5520830154418945,7.4375,7.53125,7.53125,3423600 +1998-05-20,7.53125,7.625,7.3541669845581055,7.3854169845581055,7.3854169845581055,4048800 +1998-05-21,7.4583330154418945,7.5,7.2760419845581055,7.3958330154418945,7.3958330154418945,3403200 +1998-05-22,7.3645830154418945,7.3854169845581055,7.125,7.1666669845581055,7.1666669845581055,5862000 +1998-05-26,7.171875,7.2395830154418945,6.7395830154418945,6.8229169845581055,6.8229169845581055,10884000 +1998-05-27,6.6979169845581055,7.28125,6.6458330154418945,7.21875,7.21875,23234400 +1998-05-28,7.2708330154418945,7.3125,7.1041669845581055,7.1614580154418945,7.1614580154418945,9412800 +1998-05-29,7.15625,7.4166669845581055,7.125,7.34375,7.34375,8641200 +1998-06-01,7.3333330154418945,7.375,6.9427080154418945,7.1354169845581055,7.1354169845581055,8043600 +1998-06-02,7.2708330154418945,7.4166669845581055,6.9166669845581055,7.28125,7.28125,8201400 +1998-06-03,7.4791669845581055,7.5416669845581055,7.0,7.0416669845581055,7.0416669845581055,6581400 +1998-06-04,7.15625,7.3229169845581055,6.875,7.3125,7.3125,4995600 +1998-06-05,7.2916669845581055,7.3958330154418945,7.1875,7.375,7.375,3427200 +1998-06-08,7.3020830154418945,7.71875,7.25,7.7083330154418945,7.7083330154418945,5463000 +1998-06-09,7.7395830154418945,8.645833015441895,7.7083330154418945,8.541666984558105,8.541666984558105,19436400 +1998-06-10,8.604166984558105,9.375,8.5,9.020833015441895,9.020833015441895,24285000 +1998-06-11,9.208333015441895,10.4375,9.166666984558105,10.416666984558105,10.416666984558105,35851200 +1998-06-12,10.583333015441895,10.583333015441895,9.708333015441895,10.166666984558105,10.166666984558105,21655800 +1998-06-15,9.916666984558105,11.416666984558105,9.854166984558105,10.958333015441895,10.958333015441895,33701400 +1998-06-16,11.125,12.291666984558105,11.083333015441895,12.270833015441895,12.270833015441895,39167400 +1998-06-17,12.645833015441895,13.53125,12.5625,13.166666984558105,13.166666984558105,40265400 +1998-06-18,13.5,13.75,11.958333015441895,12.020833015441895,12.020833015441895,31639800 +1998-06-19,11.84375,12.708333015441895,11.333333015441895,12.635416984558105,12.635416984558105,36678600 +1998-06-22,12.458333015441895,13.729166984558105,12.041666984558105,13.5625,13.5625,36318000 +1998-06-23,13.510416984558105,15.458333015441895,13.416666984558105,15.447916984558105,15.447916984558105,37463400 +1998-06-24,15.833333015441895,16.791667938232422,14.854166984558105,16.635417938232422,16.635417938232422,58704600 +1998-06-25,16.666667938232422,17.458332061767578,16.0,16.510417938232422,16.510417938232422,54465000 +1998-06-26,16.25,16.708332061767578,15.625,15.708333015441895,15.708333015441895,31149600 +1998-06-29,15.791666984558105,16.604167938232422,15.791666984558105,16.458332061767578,16.458332061767578,24507600 +1998-06-30,16.302082061767578,16.916667938232422,16.125,16.625,16.625,21877200 +1998-07-01,16.96875,19.083332061767578,16.791667938232422,19.020832061767578,19.020832061767578,28254600 +1998-07-02,19.291667938232422,20.916667938232422,18.75,20.666667938232422,20.666667938232422,52279800 +1998-07-06,21.229167938232422,23.458332061767578,20.916667938232422,23.25,23.25,46883400 +1998-07-07,23.833332061767578,23.958332061767578,20.166667938232422,20.354167938232422,20.354167938232422,47251800 +1998-07-08,18.645832061767578,19.833332061767578,17.0625,17.854167938232422,17.854167938232422,58311600 +1998-07-09,18.4375,19.416667938232422,17.5,17.583332061767578,17.583332061767578,29493000 +1998-07-10,17.166667938232422,17.645832061767578,16.354167938232422,16.583332061767578,16.583332061767578,24982200 +1998-07-13,16.083332061767578,18.0,15.708333015441895,17.9375,17.9375,19248000 +1998-07-14,18.083332061767578,19.291667938232422,17.833332061767578,19.166667938232422,19.166667938232422,25358400 +1998-07-15,19.333332061767578,19.5625,18.291667938232422,18.75,18.75,17610000 +1998-07-16,18.90625,19.166667938232422,18.083332061767578,18.895832061767578,18.895832061767578,13999200 +1998-07-17,18.729167938232422,20.083332061767578,18.645832061767578,19.96875,19.96875,17826000 +1998-07-20,20.1875,23.354167938232422,19.958332061767578,22.916667938232422,22.916667938232422,35925000 +1998-07-21,22.875,24.5,21.333332061767578,22.010417938232422,22.010417938232422,47328000 +1998-07-22,22.333332061767578,23.3125,21.75,22.333332061767578,22.333332061767578,27974400 +1998-07-23,21.666667938232422,23.083332061767578,21.166667938232422,21.270832061767578,21.270832061767578,27810600 +1998-07-24,21.541667938232422,21.916667938232422,19.5,20.708332061767578,20.708332061767578,28974000 +1998-07-27,19.854167938232422,21.229167938232422,19.270832061767578,20.927082061767578,20.927082061767578,28830600 +1998-07-28,20.739582061767578,21.0,19.666667938232422,19.822917938232422,19.822917938232422,20746800 +1998-07-29,20.083332061767578,20.25,17.916667938232422,17.96875,17.96875,19644600 +1998-07-30,18.625,19.166667938232422,17.583332061767578,18.958332061767578,18.958332061767578,31774200 +1998-07-31,19.083332061767578,19.1875,18.1875,18.479167938232422,18.479167938232422,13440600 +1998-08-03,18.291667938232422,18.583332061767578,17.875,18.041667938232422,18.041667938232422,12913200 +1998-08-04,18.354167938232422,19.020832061767578,18.020832061767578,18.3125,18.3125,28065000 +1998-08-05,18.802082061767578,18.854167938232422,16.666667938232422,17.697917938232422,17.697917938232422,23060400 +1998-08-06,17.395832061767578,18.75,17.177082061767578,18.25,18.25,18603600 +1998-08-07,18.541667938232422,19.8125,18.229167938232422,19.333332061767578,19.333332061767578,23433000 +1998-08-10,19.5,20.3125,19.166667938232422,20.270832061767578,20.270832061767578,18516000 +1998-08-11,19.25,21.145832061767578,19.208332061767578,20.666667938232422,20.666667938232422,28158600 +1998-08-12,21.125,21.916667938232422,20.677082061767578,21.729167938232422,21.729167938232422,20140800 +1998-08-13,21.770832061767578,22.5,21.166667938232422,21.25,21.25,24629400 +1998-08-14,21.78125,21.791667938232422,20.041667938232422,20.458332061767578,20.458332061767578,19410000 +1998-08-17,20.125,20.53125,19.75,19.947917938232422,19.947917938232422,14617800 +1998-08-18,20.197917938232422,21.520832061767578,19.854167938232422,21.447917938232422,21.447917938232422,18000600 +1998-08-19,21.875,22.291667938232422,21.166667938232422,21.458332061767578,21.458332061767578,19281600 +1998-08-20,21.041667938232422,21.625,20.916667938232422,21.520832061767578,21.520832061767578,15886200 +1998-08-21,21.208332061767578,21.713542938232422,20.541667938232422,21.614582061767578,21.614582061767578,15136200 +1998-08-24,21.708332061767578,22.5,21.6875,22.458332061767578,22.458332061767578,13949400 +1998-08-25,22.90625,22.916667938232422,21.791667938232422,21.9375,21.9375,14351400 +1998-08-26,21.625,21.708332061767578,21.135417938232422,21.208332061767578,21.208332061767578,16390800 +1998-08-27,20.729167938232422,20.833332061767578,19.833332061767578,19.833332061767578,19.833332061767578,16027200 +1998-08-28,19.958332061767578,20.145832061767578,17.208332061767578,17.6484375,17.6484375,39036000 +1998-08-31,17.572917938232422,17.9375,13.854166984558105,13.958333015441895,13.958333015441895,41000400 +1998-09-01,12.6875,14.4375,10.833333015441895,13.325521469116211,13.325521469116211,67450800 +1998-09-02,13.854166984558105,16.0,13.666666984558105,14.645833015441895,14.645833015441895,47328600 +1998-09-03,13.9375,15.041666984558105,13.458333015441895,14.3125,14.3125,25471200 +1998-09-04,14.447916984558105,15.0,13.666666984558105,14.375,14.375,17812200 +1998-09-08,15.666666984558105,15.791666984558105,15.0,15.375,15.375,21936600 +1998-09-09,14.916666984558105,15.395833015441895,13.895833015441895,14.083333015441895,14.083333015441895,17896200 +1998-09-10,13.229166984558105,13.416666984558105,12.541666984558105,13.270833015441895,13.270833015441895,31969800 +1998-09-11,13.0625,13.479166984558105,12.25,12.677083015441895,12.677083015441895,23612400 +1998-09-14,13.395833015441895,13.416666984558105,12.25,12.28125,12.28125,15060000 +1998-09-15,11.802083015441895,12.458333015441895,11.729166984558105,12.166666984558105,12.166666984558105,17228400 +1998-09-16,12.375,14.322916984558105,11.916666984558105,14.083333015441895,14.083333015441895,39118800 +1998-09-17,13.40625,13.916666984558105,12.75,12.833333015441895,12.833333015441895,42457800 +1998-09-18,12.958333015441895,13.53125,12.947916984558105,13.28125,13.28125,16742400 +1998-09-21,12.666666984558105,14.479166984558105,12.666666984558105,14.25,14.25,23767200 +1998-09-22,14.708333015441895,15.25,14.604166984558105,14.697916984558105,14.697916984558105,30305400 +1998-09-23,15.135416984558105,17.583332061767578,15.0,17.520832061767578,17.520832061767578,45583800 +1998-09-24,17.854167938232422,19.479167938232422,16.916667938232422,17.020832061767578,17.020832061767578,51124200 +1998-09-25,16.416667938232422,18.4375,16.416667938232422,18.208332061767578,18.208332061767578,36598800 +1998-09-28,19.395832061767578,20.0,18.645832061767578,19.270832061767578,19.270832061767578,38604600 +1998-09-29,19.541667938232422,19.927082061767578,18.583332061767578,18.854167938232422,18.854167938232422,38335800 +1998-09-30,18.583332061767578,19.25,18.135417938232422,18.604167938232422,18.604167938232422,29430600 +1998-10-01,18.0,18.5,16.666667938232422,17.104167938232422,17.104167938232422,34392000 +1998-10-02,17.552082061767578,18.645832061767578,16.833332061767578,18.375,18.375,34495800 +1998-10-05,18.145832061767578,18.5,16.833332061767578,17.45052146911621,17.45052146911621,24496200 +1998-10-06,18.583332061767578,18.708332061767578,17.333332061767578,18.052082061767578,18.052082061767578,28171800 +1998-10-07,17.104167938232422,17.458332061767578,15.208333015441895,15.572916984558105,15.572916984558105,42834000 +1998-10-08,13.8125,14.666666984558105,13.333333015441895,14.364583015441895,14.364583015441895,30384600 +1998-10-09,15.041666984558105,15.3125,13.958333015441895,15.197916984558105,15.197916984558105,20727000 +1998-10-12,16.1875,16.833332061767578,15.5,15.53125,15.53125,21817200 +1998-10-13,15.302083015441895,15.895833015441895,15.104166984558105,15.229166984558105,15.229166984558105,10685400 +1998-10-14,15.177083015441895,16.270832061767578,14.958333015441895,15.583333015441895,15.583333015441895,15590400 +1998-10-15,15.708333015441895,16.3125,15.416666984558105,16.177082061767578,16.177082061767578,16971000 +1998-10-16,16.4375,16.989582061767578,16.166667938232422,16.572917938232422,16.572917938232422,21405000 +1998-10-19,16.5,17.8125,16.5,17.625,17.625,16681200 +1998-10-20,18.125,18.75,17.770832061767578,17.791667938232422,17.791667938232422,19167600 +1998-10-21,18.239582061767578,18.375,17.604167938232422,18.333332061767578,18.333332061767578,12618000 +1998-10-22,17.9375,19.645832061767578,17.895832061767578,19.114582061767578,19.114582061767578,26695200 +1998-10-23,19.083332061767578,19.71875,19.020832061767578,19.354167938232422,19.354167938232422,13624800 +1998-10-26,19.854167938232422,20.3125,19.458332061767578,20.239582061767578,20.239582061767578,19516800 +1998-10-27,20.6875,21.0,19.34375,19.385417938232422,19.385417938232422,20164200 +1998-10-28,19.489582061767578,19.916667938232422,19.041667938232422,19.510417938232422,19.510417938232422,19891800 +1998-10-29,20.21875,21.208332061767578,19.833332061767578,21.083332061767578,21.083332061767578,32932200 +1998-10-30,21.104167938232422,21.635417938232422,20.770832061767578,21.072917938232422,21.072917938232422,21182400 +1998-11-02,21.354167938232422,21.90625,20.75,21.833332061767578,21.833332061767578,31494000 +1998-11-03,21.854167938232422,22.177082061767578,20.958332061767578,21.010417938232422,21.010417938232422,18388200 +1998-11-04,21.895832061767578,22.0,21.104167938232422,21.635417938232422,21.635417938232422,20383200 +1998-11-05,21.28125,21.6875,21.041667938232422,21.416667938232422,21.416667938232422,14732400 +1998-11-06,21.0,21.375,20.666667938232422,20.760417938232422,20.760417938232422,18894000 +1998-11-09,20.3125,21.239582061767578,20.125,21.145832061767578,21.145832061767578,21843600 +1998-11-10,21.375,23.333332061767578,21.354167938232422,21.958332061767578,21.958332061767578,34375800 +1998-11-11,22.270832061767578,22.375,20.875,21.104167938232422,21.104167938232422,16463400 +1998-11-12,20.916667938232422,22.145832061767578,20.833332061767578,21.833332061767578,21.833332061767578,11974800 +1998-11-13,21.989582061767578,22.25,20.953125,21.291667938232422,21.291667938232422,8940600 +1998-11-16,21.416667938232422,21.645832061767578,20.583332061767578,21.041667938232422,21.041667938232422,11897400 +1998-11-17,21.5625,25.708332061767578,21.416667938232422,24.75,24.75,61141800 +1998-11-18,25.270832061767578,28.4375,25.25,27.333332061767578,27.333332061767578,59133600 +1998-11-19,28.5,29.25,25.5,25.541667938232422,25.541667938232422,38895600 +1998-11-20,29.166667938232422,30.291667938232422,27.5,30.104167938232422,30.104167938232422,66912600 +1998-11-23,31.8125,36.41666793823242,31.010417938232422,36.33333206176758,36.33333206176758,67781400 +1998-11-24,37.33333206176758,38.85416793823242,34.16666793823242,35.75,35.75,81675600 +1998-11-25,36.08333206176758,37.25,34.16666793823242,35.05208206176758,35.05208206176758,27522600 +1998-11-27,36.20833206176758,36.33333206176758,35.5,36.10416793823242,36.10416793823242,9586800 +1998-11-30,36.60416793823242,36.70833206176758,31.958332061767578,32.0,32.0,29752200 +1998-12-01,30.916667938232422,34.95833206176758,30.333332061767578,34.91666793823242,34.91666793823242,47154600 +1998-12-02,34.48958206176758,34.58333206176758,32.92708206176758,33.25,33.25,29649000 +1998-12-03,33.1875,34.08333206176758,30.833332061767578,31.583332061767578,31.583332061767578,21836400 +1998-12-04,32.58333206176758,32.83333206176758,30.416667938232422,31.416667938232422,31.416667938232422,22257600 +1998-12-07,32.16666793823242,32.33333206176758,30.854167938232422,31.833332061767578,31.833332061767578,15774000 +1998-12-08,31.604167938232422,34.3125,31.416667938232422,34.01041793823242,34.01041793823242,25549800 +1998-12-09,34.22916793823242,37.38541793823242,33.66666793823242,36.04166793823242,36.04166793823242,46506600 +1998-12-10,36.27083206176758,37.33333206176758,34.9375,35.52083206176758,35.52083206176758,30361800 +1998-12-11,35.01041793823242,37.33333206176758,35.0,37.16666793823242,37.16666793823242,25467600 +1998-12-14,36.85416793823242,38.33333206176758,36.33333206176758,37.04166793823242,37.04166793823242,38751000 +1998-12-15,37.83333206176758,40.5,37.58333206176758,40.45833206176758,40.45833206176758,38015400 +1998-12-16,43.1875,50.29166793823242,43.16666793823242,48.16666793823242,48.16666793823242,101797200 +1998-12-17,44.0,48.58333206176758,43.42708206176758,46.125,46.125,67635000 +1998-12-18,47.16666793823242,48.16666793823242,46.3125,47.78125,47.78125,22951800 +1998-12-21,50.58333206176758,53.625,50.0,53.125,53.125,33384000 +1998-12-22,54.48958206176758,54.83333206176758,51.4375,53.72916793823242,53.72916793823242,31760400 +1998-12-23,54.66666793823242,55.0,53.1875,54.16666793823242,54.16666793823242,14563800 +1998-12-24,53.70833206176758,54.5,53.16666793823242,54.13541793823242,54.13541793823242,5413800 +1998-12-28,55.16666793823242,60.3125,54.16666793823242,58.65625,58.65625,29898600 +1998-12-29,58.33333206176758,58.35416793823242,54.75,55.38541793823242,55.38541793823242,24607800 +1998-12-30,55.5,57.20833206176758,50.64583206176758,53.54166793823242,53.54166793823242,32583600 +1998-12-31,52.875,55.16666793823242,52.6875,53.54166793823242,53.54166793823242,18298200 +1999-01-04,54.61458206176758,59.33333206176758,53.3125,59.15625,59.15625,39292200 +1999-01-05,54.78125,64.875,53.25,62.25,62.25,62873200 +1999-01-06,68.1875,70.1875,67.0,69.0,69.0,36176600 +1999-01-07,68.5625,80.125,66.5,79.4375,79.4375,47274600 +1999-01-08,92.125,99.5625,76.0,80.125,80.125,66662200 +1999-01-11,92.0,92.5,83.8125,92.3125,92.3125,38923000 +1999-01-12,90.25,91.0,79.5,81.6875,81.6875,24443200 +1999-01-13,62.5,81.75,62.5,74.0,74.0,29876400 +1999-01-14,75.0,79.625,68.0,69.0,69.0,20912400 +1999-01-15,70.0,75.03125,68.8125,70.1875,70.1875,20132600 +1999-01-19,75.25,75.25,68.125,69.90625,69.90625,11405400 +1999-01-20,67.53125,68.5,54.875,56.5,56.5,30535200 +1999-01-21,52.25,55.1875,46.28125,53.0,53.0,47048200 +1999-01-22,49.75,62.9375,49.375,61.5,61.5,43765800 +1999-01-25,60.75,61.6875,55.0,56.1875,56.1875,27323800 +1999-01-26,56.3125,60.625,55.3125,57.546875,57.546875,24534800 +1999-01-27,67.0625,69.875,60.0,62.8125,62.8125,35022600 +1999-01-28,63.21875,64.375,60.125,61.4375,61.4375,23750600 +1999-01-29,60.8125,60.8125,57.5,58.46875,58.46875,16396000 +1999-02-01,58.875,61.15625,57.5,57.9375,57.9375,12781000 +1999-02-02,58.1875,58.21875,54.25,55.125,55.125,13048600 +1999-02-03,54.5,63.0,54.25,62.875,62.875,18791000 +1999-02-04,62.625,63.375,58.125,59.0,59.0,11649600 +1999-02-05,58.5,61.4375,56.15625,57.9375,57.9375,8566000 +1999-02-08,57.1875,57.5625,52.875,54.5625,54.5625,12598200 +1999-02-09,53.96875,54.0,49.96875,50.0,50.0,12826000 +1999-02-10,49.125,51.6875,47.5,48.71875,48.71875,13205000 +1999-02-11,50.25,55.09375,49.75,54.9375,54.9375,13793000 +1999-02-12,54.0,54.9375,51.8125,52.25,52.25,7765400 +1999-02-16,53.4375,54.25,48.5,49.3125,49.3125,7779800 +1999-02-17,49.21875,51.03125,46.25,46.75,46.75,9668600 +1999-02-18,48.25,48.25,42.125,44.75,44.75,21562600 +1999-02-19,47.1875,51.25,45.5,50.9375,50.9375,26918200 +1999-02-22,50.875,54.8125,49.0,53.25,53.25,19212200 +1999-02-23,55.0625,58.5,54.75,57.59375,57.59375,21139200 +1999-02-24,58.8125,61.09375,55.125,55.46875,55.46875,24786400 +1999-02-25,58.3125,62.8125,57.3125,62.5,62.5,36689800 +1999-02-26,63.375,65.0,60.5,64.0625,64.0625,25365400 +1999-03-01,63.5,68.03125,62.0,66.5,66.5,19369000 +1999-03-02,67.21875,67.875,60.53125,60.65625,60.65625,16603200 +1999-03-03,61.875,63.75,60.125,61.75,61.75,15528800 +1999-03-04,62.75,63.5,57.9375,60.0625,60.0625,17887400 +1999-03-05,61.96875,62.25,59.1875,60.75,60.75,12176200 +1999-03-08,60.71875,63.21875,59.625,61.09375,61.09375,10462600 +1999-03-09,62.5625,66.625,61.71875,64.96875,64.96875,16292000 +1999-03-10,68.375,69.46875,67.0,68.5625,68.5625,14117600 +1999-03-11,69.875,71.375,65.5,67.4375,67.4375,16252200 +1999-03-12,67.0,67.6875,64.3125,66.65625,66.65625,9332600 +1999-03-15,66.5,69.5,65.5,69.46875,69.46875,7020800 +1999-03-16,69.5,70.1875,66.375,66.90625,66.90625,7534400 +1999-03-17,65.65625,66.75,64.125,65.5,65.5,7867400 +1999-03-18,66.4375,70.0,66.1875,69.21875,69.21875,12300200 +1999-03-19,70.9375,71.53125,67.5,67.53125,67.53125,10725200 +1999-03-22,66.59375,68.25,65.25,66.0,66.0,6598400 +1999-03-23,64.3125,64.9375,59.0,59.6875,59.6875,11216800 +1999-03-24,58.59375,62.0,57.0,61.84375,61.84375,11543800 +1999-03-25,64.46875,70.0,64.09375,69.9375,69.9375,16099800 +1999-03-26,70.0,73.875,68.6875,69.53125,69.53125,24922000 +1999-03-29,75.0,75.75,74.0,74.8125,74.8125,18888000 +1999-03-30,76.0,84.75,75.765625,82.34375,82.34375,26177400 +1999-03-31,85.625,89.0,82.5625,86.09375,86.09375,22094200 +1999-04-01,89.6875,90.0625,83.75,85.5,85.5,11573200 +1999-04-05,86.3125,93.75,85.875,93.25,93.25,15916800 +1999-04-06,92.25,97.875,89.75,91.4375,91.4375,14531800 +1999-04-07,93.3125,93.65625,85.625,87.90625,87.90625,13166600 +1999-04-08,87.40625,92.0625,83.0,89.5,89.5,11487800 +1999-04-09,89.0625,93.0,87.875,91.4375,91.4375,6839000 +1999-04-12,88.0625,94.125,88.0,92.21875,92.21875,8569200 +1999-04-13,93.375,96.0,89.125,89.1875,89.1875,8038800 +1999-04-14,91.0,92.25,83.3125,84.0,84.0,9952800 +1999-04-15,82.9375,85.25,75.5,83.625,83.625,16498400 +1999-04-16,91.9375,95.75,90.34375,95.0,95.0,31660200 +1999-04-19,94.5,94.5,77.5,79.46875,79.46875,28369800 +1999-04-20,78.65625,87.15625,76.75,86.0,86.0,20005000 +1999-04-21,86.1875,91.0,84.5,89.625,89.625,11082000 +1999-04-22,92.15625,95.5,88.96875,95.03125,95.03125,12538200 +1999-04-23,96.4375,108.25,95.875,105.0625,105.0625,31716800 +1999-04-26,104.5,107.9375,102.0,103.59375,103.59375,13985000 +1999-04-27,108.5,110.625,101.0,102.9375,102.9375,17895400 +1999-04-28,100.0,101.0,91.1875,96.75,96.75,19473800 +1999-04-29,86.21875,90.875,82.5,84.125,84.125,42208400 +1999-04-30,88.5,90.0,82.5,86.03125,86.03125,17776400 +1999-05-03,83.4375,83.53125,75.0625,75.46875,75.46875,26186400 +1999-05-04,76.3125,80.25,70.25,71.5,71.5,21696400 +1999-05-05,71.9375,74.125,66.9375,73.25,73.25,27709800 +1999-05-06,74.0,75.5,67.875,68.6875,68.6875,18284400 +1999-05-07,70.375,72.0,65.5,68.1875,68.1875,16654000 +1999-05-10,68.3125,73.5,67.0,73.4375,73.4375,14241200 +1999-05-11,75.34375,76.9375,72.0,74.1875,74.1875,13941400 +1999-05-12,74.03125,74.3125,70.75,71.46875,71.46875,7327400 +1999-05-13,72.1875,73.9375,68.0,68.0,68.0,11499000 +1999-05-14,66.5625,67.375,64.90625,66.1875,66.1875,11266800 +1999-05-17,65.0,69.0,60.75,68.8125,68.8125,20858200 +1999-05-18,68.21875,68.75,65.46875,66.3125,66.3125,12407800 +1999-05-19,66.96875,69.8125,66.75,69.78125,69.78125,12619200 +1999-05-20,68.375,69.0,65.25,65.40625,65.40625,6894000 +1999-05-21,65.375,66.0,62.875,64.28125,64.28125,8005600 +1999-05-24,64.3125,64.6875,58.0,58.75,58.75,14253800 +1999-05-25,58.625,60.5625,55.6875,55.78125,55.78125,15510200 +1999-05-26,56.59375,60.9375,52.25,60.46875,60.46875,21158600 +1999-05-27,59.8125,60.28125,57.0,57.28125,57.28125,13573400 +1999-05-28,57.8125,60.1875,56.0,59.375,59.375,9680200 +1999-06-01,55.75,56.75,52.4921875,52.90625,52.90625,20076400 +1999-06-02,52.375,57.5,48.5625,56.0625,56.0625,36906400 +1999-06-03,56.96875,57.25,52.25,52.53125,52.53125,17311600 +1999-06-04,52.8125,55.0,50.8125,54.21875,54.21875,19491800 +1999-06-07,54.28125,59.9375,54.0,58.6875,58.6875,16901400 +1999-06-08,60.0,60.6875,55.1875,55.78125,55.78125,13844400 +1999-06-09,56.96875,57.25,54.875,57.0,57.0,8904200 +1999-06-10,55.9375,59.0625,55.0625,57.96875,57.96875,12710600 +1999-06-11,57.5625,58.5,52.375,52.90625,52.90625,13886600 +1999-06-14,51.96875,52.25,44.875,46.0,46.0,20764600 +1999-06-15,46.125,49.875,45.3125,48.25,48.25,18309400 +1999-06-16,50.65625,56.5,50.5,55.84375,55.84375,21707200 +1999-06-17,55.8125,59.5625,54.8125,56.46875,56.46875,19041400 +1999-06-18,55.96875,57.25,54.75,55.65625,55.65625,7972000 +1999-06-21,56.78125,61.78125,55.875,61.75,61.75,16227200 +1999-06-22,61.59375,64.75,58.25,58.75,58.75,16729400 +1999-06-23,57.78125,60.65625,56.0625,58.875,58.875,16429800 +1999-06-24,59.0625,59.40625,56.5,56.8125,56.8125,8355200 +1999-06-25,58.21875,58.75,54.0625,55.09375,55.09375,9751800 +1999-06-28,55.5,55.9375,51.21875,55.34375,55.34375,16871800 +1999-06-29,55.125,59.125,54.375,58.03125,58.03125,15648000 +1999-06-30,58.25,64.625,57.5,62.5625,62.5625,16906200 +1999-07-01,62.625,63.25,59.0,61.1875,61.1875,14382800 +1999-07-02,61.625,63.0,60.375,62.03125,62.03125,7208400 +1999-07-06,64.0,66.65625,62.75,63.4375,63.4375,14886200 +1999-07-07,63.0625,63.75,60.0,60.9375,60.9375,9988000 +1999-07-08,62.8125,63.75,60.65625,62.6875,62.6875,10624400 +1999-07-09,63.0625,63.875,62.03125,62.75,62.75,5581800 +1999-07-12,62.5,62.75,58.0,58.6875,58.6875,10653200 +1999-07-13,58.125,63.59375,57.5,63.0625,63.0625,20453200 +1999-07-14,63.6875,67.5,62.90625,67.5,67.5,19403600 +1999-07-15,67.5,70.75,66.6875,69.78125,69.78125,22763000 +1999-07-16,69.375,71.25,68.0625,68.8125,68.8125,10297400 +1999-07-19,68.0,68.3125,65.75,65.84375,65.84375,9438400 +1999-07-20,64.5625,64.6875,60.03125,60.0625,60.0625,17221800 +1999-07-21,60.5,64.125,60.125,62.71875,62.71875,17134400 +1999-07-22,58.21875,58.5625,52.375,53.40625,53.40625,57547200 +1999-07-23,54.90625,57.375,51.59375,57.28125,57.28125,30080600 +1999-07-26,55.21875,57.75,52.5,52.96875,52.96875,30627600 +1999-07-27,54.5,55.1875,50.0625,50.5,50.5,23769800 +1999-07-28,50.9921875,53.0625,49.8125,52.875,52.875,25783600 +1999-07-29,51.1875,52.1875,50.0,50.78125,50.78125,18748000 +1999-07-30,51.0625,51.375,48.75,50.03125,50.03125,12057000 +1999-08-02,49.1875,51.0625,46.96875,47.0,47.0,16967800 +1999-08-03,48.5,48.5,44.8125,47.4375,47.4375,29139000 +1999-08-04,46.875,48.1875,44.0,44.21875,44.21875,22411400 +1999-08-05,43.78125,49.0,41.0,48.625,48.625,37517000 +1999-08-06,48.3125,49.75,44.625,44.78125,44.78125,21218800 +1999-08-09,45.75,45.75,42.28125,42.75,42.75,13041400 +1999-08-10,42.6875,46.09375,41.0,45.5,45.5,23195000 +1999-08-11,46.1875,47.625,42.59375,45.46875,45.46875,25655000 +1999-08-12,45.5,47.875,44.6875,45.875,45.875,13140800 +1999-08-13,47.5,48.71875,47.0625,48.71875,48.71875,10784800 +1999-08-16,49.125,50.4375,47.75,49.15625,49.15625,12753200 +1999-08-17,50.25,54.75,49.9375,54.625,54.625,23668800 +1999-08-18,57.5625,58.75,56.25,56.5625,56.5625,28415400 +1999-08-19,55.375,55.59375,52.5625,53.0625,53.0625,18285000 +1999-08-20,53.125,56.78125,52.5625,56.71875,56.71875,14281200 +1999-08-23,57.96875,60.25,57.875,59.1875,59.1875,19206000 +1999-08-24,58.0,62.75,57.96875,60.03125,60.03125,25010000 +1999-08-25,61.40625,66.5,60.75,66.4375,66.4375,20941400 +1999-08-26,66.5,67.78125,63.75,64.28125,64.28125,19244200 +1999-08-27,65.25,65.265625,62.5,64.25,64.25,12922800 +1999-08-30,63.78125,65.0,58.9375,59.625,59.625,18494400 +1999-08-31,59.1875,62.34375,56.09375,62.1875,62.1875,32792400 +1999-09-01,63.5,63.5,58.75,59.53125,59.53125,21961600 +1999-09-02,57.5,61.9375,57.375,60.0625,60.0625,16838700 +1999-09-03,63.625,64.0,60.625,62.4375,62.4375,16435900 +1999-09-07,63.8125,64.375,62.125,62.9375,62.9375,9008700 +1999-09-08,62.0,63.25,60.9375,61.4375,61.4375,6976000 +1999-09-09,63.5,64.4375,62.375,63.625,63.625,9183200 +1999-09-10,65.9375,68.0,64.875,66.5,66.5,12420900 +1999-09-13,65.625,66.0,62.5,63.3125,63.3125,7747600 +1999-09-14,62.75,66.4375,62.75,66.0,66.0,8782800 +1999-09-15,67.75,67.9375,65.0,65.5625,65.5625,7817300 +1999-09-16,64.9375,65.8125,62.75,65.25,65.25,7058900 +1999-09-17,65.625,66.0,62.75,63.8125,63.8125,7239500 +1999-09-20,63.6875,65.0,62.6875,62.75,62.75,5957100 +1999-09-21,61.625,63.9375,61.0,62.25,62.25,8232500 +1999-09-22,62.875,66.5,60.6875,66.0,66.0,10037500 +1999-09-23,67.0,68.75,61.234375,62.25,62.25,14373600 +1999-09-24,62.0,66.0,61.5,65.0,65.0,10972500 +1999-09-27,66.1875,67.875,61.875,62.5625,62.5625,14383100 +1999-09-28,62.5,66.5,61.125,65.875,65.875,15768800 +1999-09-29,66.5,85.0,65.75,80.75,80.75,79374400 +1999-09-30,79.8125,81.5,76.25,79.9375,79.9375,31046200 +1999-10-01,77.0,79.25,76.65625,77.25,77.25,10430300 +1999-10-04,79.4375,79.75,75.75,77.0625,77.0625,9757400 +1999-10-05,77.125,79.75,74.75,78.4375,78.4375,16420100 +1999-10-06,79.5625,83.625,79.5,82.4375,82.4375,15532200 +1999-10-07,85.625,90.0,83.5,87.3125,87.3125,24609400 +1999-10-08,86.875,89.5,84.4375,89.25,89.25,11458700 +1999-10-11,89.125,89.375,86.75,88.375,88.375,6692400 +1999-10-12,87.6875,88.5,84.875,84.9375,84.9375,7231400 +1999-10-13,82.5,85.0,79.5625,79.9375,79.9375,11561800 +1999-10-14,80.5,83.375,78.4375,79.59375,79.59375,12713000 +1999-10-15,75.875,77.0625,73.9375,75.0625,75.0625,12186900 +1999-10-18,75.0625,76.5,71.0625,74.0625,74.0625,10793800 +1999-10-19,77.625,78.25,75.625,76.625,76.625,7780000 +1999-10-20,78.3125,80.625,76.34375,80.5,80.5,7735500 +1999-10-21,77.9375,82.8125,77.0625,80.75,80.75,8961000 +1999-10-22,81.4375,83.625,78.0,78.625,78.625,7304800 +1999-10-25,79.0,83.0,77.9375,82.75,82.75,7180900 +1999-10-26,83.125,84.3125,80.125,81.25,81.25,7711500 +1999-10-27,79.375,79.375,74.8125,75.9375,75.9375,12835200 +1999-10-28,69.5,73.125,65.875,71.0,71.0,35726400 +1999-10-29,72.75,72.8125,69.25,70.625,70.625,9688800 +1999-11-01,68.0625,71.875,66.3125,69.125,69.125,12824100 +1999-11-02,69.75,70.0,65.0625,66.4375,66.4375,13243200 +1999-11-03,68.1875,68.5,65.0,65.8125,65.8125,10772100 +1999-11-04,67.1875,67.875,61.0,63.0625,63.0625,16759200 +1999-11-05,64.75,65.5,62.25,64.9375,64.9375,11091400 +1999-11-08,64.8125,80.0,63.5,78.0,78.0,32339400 +1999-11-09,82.0,83.0625,70.0,70.8125,70.8125,26477100 +1999-11-10,71.5625,75.0,70.125,72.0,72.0,11506700 +1999-11-11,74.75,76.625,71.375,73.0,73.0,9293900 +1999-11-12,73.75,75.0,70.8125,74.9375,74.9375,10319600 +1999-11-15,75.625,76.0,73.3125,73.5,73.5,6437200 +1999-11-16,74.25,79.625,73.75,78.9375,78.9375,15238700 +1999-11-17,77.9375,80.0,75.4375,76.5,76.5,6657400 +1999-11-18,76.75,78.1875,75.25,77.9375,77.9375,5810400 +1999-11-19,77.875,78.125,76.0625,77.9375,77.9375,5760600 +1999-11-22,77.875,82.5,76.0,80.5,80.5,10708400 +1999-11-23,80.375,85.625,76.25,81.75,81.75,18332500 +1999-11-24,84.25,87.75,83.25,87.25,87.25,14483100 +1999-11-26,91.0625,95.125,90.625,93.125,93.125,11496000 +1999-11-29,95.5,96.875,90.125,90.4375,90.4375,18053700 +1999-11-30,88.265625,88.875,83.8125,85.0625,85.0625,13465500 +1999-12-01,87.25,87.875,81.96875,85.0,85.0,10663600 +1999-12-02,86.0,91.3125,85.625,89.0625,89.0625,9538700 +1999-12-03,92.5,93.375,86.0625,86.5625,86.5625,11151200 +1999-12-06,86.875,89.875,84.6875,87.75,87.75,9199200 +1999-12-07,88.0,88.0,84.375,86.0625,86.0625,6727100 +1999-12-08,86.8125,93.0,86.0,88.5625,88.5625,12867200 +1999-12-09,95.5,113.0,93.4375,103.625,103.625,41364600 +1999-12-10,111.9375,112.0,104.4375,106.6875,106.6875,14929000 +1999-12-13,106.625,106.625,101.5,102.5,102.5,8653700 +1999-12-14,103.75,104.0,93.5625,95.625,95.625,10107900 +1999-12-15,92.875,99.4375,91.0,96.5,96.5,10133500 +1999-12-16,98.25,98.75,93.5,94.875,94.875,7004400 +1999-12-17,97.1875,97.625,93.8125,94.0625,94.0625,5955900 +1999-12-20,97.75,102.0,95.0625,97.0,97.0,10566600 +1999-12-21,96.5625,100.4375,95.5,99.875,99.875,9509500 +1999-12-22,100.5625,100.5625,95.5,97.6875,97.6875,5921000 +1999-12-23,98.0,99.0,89.0625,90.0,90.0,12914600 +1999-12-27,87.75,88.25,80.0,81.125,81.125,16523800 +1999-12-28,83.0625,86.5,81.5625,82.3125,82.3125,10304300 +1999-12-29,83.4375,85.375,82.625,83.5,83.5,5913000 +1999-12-30,84.625,85.125,78.5,79.0625,79.0625,9256600 +1999-12-31,79.3125,79.375,76.0,76.125,76.125,7270700 +2000-01-03,81.5,89.5625,79.046875,89.375,89.375,16117600 +2000-01-04,85.375,91.5,81.75,81.9375,81.9375,17487400 +2000-01-05,70.5,75.125,68.0,69.75,69.75,38457400 +2000-01-06,71.3125,72.6875,64.0,65.5625,65.5625,18752000 +2000-01-07,67.0,70.5,66.1875,69.5625,69.5625,10505400 +2000-01-10,72.5625,72.625,65.5625,69.1875,69.1875,14757900 +2000-01-11,66.875,70.0,65.0,66.75,66.75,10532700 +2000-01-12,67.875,68.0,63.0,63.5625,63.5625,10804500 +2000-01-13,64.9375,67.1875,63.125,65.9375,65.9375,10448100 +2000-01-14,66.75,68.625,64.0,64.25,64.25,6853600 +2000-01-18,63.4375,65.1875,63.0,64.125,64.125,5384900 +2000-01-19,64.125,67.5,63.0,66.8125,66.8125,8245500 +2000-01-20,66.9375,67.0,63.9375,64.75,64.75,5978000 +2000-01-21,64.625,64.625,60.0,62.0625,62.0625,11461900 +2000-01-24,67.5625,73.375,67.5,70.125,70.125,29170200 +2000-01-25,70.0,71.25,66.0,69.25,69.25,9434100 +2000-01-26,68.625,70.0,64.75,64.8125,64.8125,6558000 +2000-01-27,65.1875,67.75,64.625,66.9375,66.9375,6784000 +2000-01-28,65.0,66.4375,60.0,61.6875,61.6875,13777900 +2000-01-31,60.375,64.75,58.4375,64.5625,64.5625,10697900 +2000-02-01,67.5,70.625,64.375,67.4375,67.4375,13404600 +2000-02-02,67.9375,72.25,67.75,69.4375,69.4375,14025900 +2000-02-03,81.125,85.9375,77.375,84.1875,84.1875,43750000 +2000-02-04,82.75,82.75,77.875,78.5625,78.5625,11023000 +2000-02-07,76.1875,76.875,73.125,75.0,75.0,10129000 +2000-02-08,74.0,84.0,73.4375,83.125,83.125,19472800 +2000-02-09,80.546875,83.734375,80.015625,80.25,80.25,9580400 +2000-02-10,78.5,79.875,75.5,76.1875,76.1875,9979600 +2000-02-11,77.125,79.125,75.5,76.1875,76.1875,8309000 +2000-02-14,75.6875,75.75,73.5625,74.4375,74.4375,5169700 +2000-02-15,73.4375,76.1875,70.625,73.8125,73.8125,6424500 +2000-02-16,72.75,73.4375,70.625,70.6875,70.6875,4260200 +2000-02-17,71.25,71.3125,68.0,69.0,69.0,6129600 +2000-02-18,68.4375,69.0,63.875,64.75,64.75,8726400 +2000-02-22,64.9375,66.5,63.0625,63.5625,63.5625,5685800 +2000-02-23,64.875,71.75,64.6875,70.4375,70.4375,8441200 +2000-02-24,70.5625,71.375,65.625,68.4375,68.4375,5869300 +2000-02-25,67.4375,69.375,65.1875,69.125,69.125,4870500 +2000-02-28,66.5625,67.1875,64.125,65.75,65.75,5057700 +2000-02-29,66.0,68.96875,65.875,68.875,68.875,7148500 +2000-03-01,67.625,68.5,65.0,65.875,65.875,5576700 +2000-03-02,64.9375,65.0,62.1875,62.5625,62.5625,7980100 +2000-03-03,63.25,64.75,62.0625,62.5,62.5,6059500 +2000-03-06,62.875,67.25,62.8125,63.9375,63.9375,7665800 +2000-03-07,64.875,65.8125,62.125,63.5,63.5,4178800 +2000-03-08,63.25,64.75,60.5625,63.625,63.625,5940700 +2000-03-09,63.0,69.0,62.1875,68.8125,68.8125,8312500 +2000-03-10,67.25,68.53125,65.0,66.875,66.875,3713500 +2000-03-13,64.0,66.625,63.0,65.3125,65.3125,5634300 +2000-03-14,66.0625,66.9375,63.375,65.625,65.625,4805300 +2000-03-15,64.75,65.125,62.0,63.75,63.75,6082700 +2000-03-16,62.25,66.375,60.0,66.25,66.25,9703100 +2000-03-17,66.0625,66.375,64.5,64.8125,64.8125,5298500 +2000-03-20,63.5,64.5,62.375,64.1875,64.1875,5813500 +2000-03-21,65.125,73.0,62.25,72.375,72.375,17082900 +2000-03-22,70.875,74.0,69.25,70.6875,70.6875,11566400 +2000-03-23,69.5,70.9375,67.5,67.6875,67.6875,5442100 +2000-03-24,74.625,75.25,71.3125,72.6875,72.6875,9746000 +2000-03-27,72.25,75.125,71.75,73.125,73.125,4748600 +2000-03-28,72.375,72.75,69.46875,70.125,70.125,5197600 +2000-03-29,69.5,69.875,65.0,66.25,66.25,5886500 +2000-03-30,64.5,67.375,64.0,66.5,66.5,5034000 +2000-03-31,66.75,67.125,63.0,67.0,67.0,5115500 +2000-04-03,65.4375,65.6875,62.0,63.5625,63.5625,4865400 +2000-04-04,62.875,65.4375,55.75,63.9375,63.9375,14318000 +2000-04-05,61.75,64.9375,60.5,62.1875,62.1875,4900000 +2000-04-06,63.4375,65.5,61.875,64.25,64.25,6032700 +2000-04-07,65.125,68.625,64.125,67.5625,67.5625,6052300 +2000-04-10,67.25,68.4375,63.25,63.375,63.375,4523600 +2000-04-11,62.5,66.0,61.25,63.375,63.375,4706600 +2000-04-12,64.0,64.375,56.25,56.375,56.375,8695500 +2000-04-13,57.875,58.75,47.9375,48.0,48.0,10679000 +2000-04-14,47.875,52.375,40.8125,46.875,46.875,20074500 +2000-04-17,45.25,52.0,44.625,47.0625,47.0625,12180900 +2000-04-18,47.625,56.25,47.125,54.9375,54.9375,10735000 +2000-04-19,55.3125,55.3125,51.6875,53.4375,53.4375,5373800 +2000-04-20,53.375,53.6875,49.875,52.375,52.375,4925300 +2000-04-24,49.375,51.5625,44.875,49.8125,49.8125,6693300 +2000-04-25,51.8125,54.125,50.25,52.4375,52.4375,7150400 +2000-04-26,53.3125,57.4375,52.453125,53.5,53.5,12006400 +2000-04-27,49.3125,55.25,48.5,52.875,52.875,11266000 +2000-04-28,54.0,55.625,53.125,55.1875,55.1875,6833800 +2000-05-01,56.0,60.3125,55.25,59.9375,59.9375,8578500 +2000-05-02,59.1875,60.0,55.875,56.125,56.125,7427900 +2000-05-03,55.25,56.5625,53.0,54.125,54.125,5424800 +2000-05-04,54.25,56.5,53.125,55.0625,55.0625,4725200 +2000-05-05,54.625,58.625,54.125,58.5,58.5,4062100 +2000-05-08,56.8125,59.25,55.4375,56.015625,56.015625,3950000 +2000-05-09,56.5,57.75,53.0,56.25,56.25,4551800 +2000-05-10,54.53125,55.375,49.0,53.3125,53.3125,8711500 +2000-05-11,53.9375,55.75,50.9375,54.875,54.875,5580800 +2000-05-12,54.6875,56.5,53.125,53.75,53.75,3969600 +2000-05-15,53.625,56.5,50.875,56.0625,56.0625,4125400 +2000-05-16,57.125,59.875,56.0,59.0625,59.0625,6432200 +2000-05-17,57.1875,62.375,57.0,61.0,61.0,6998600 +2000-05-18,60.375,60.875,55.125,55.375,55.375,4727000 +2000-05-19,54.625,55.75,52.25,52.625,52.625,4610900 +2000-05-22,53.0,53.125,46.875,51.875,51.875,8272800 +2000-05-23,50.5,51.875,46.5,46.6875,46.6875,5837200 +2000-05-24,46.4375,49.75,40.4375,48.5625,48.5625,11666600 +2000-05-25,49.5,50.0,45.5,45.5,45.5,4919500 +2000-05-26,46.25,47.75,44.0,46.5,46.5,3621000 +2000-05-30,47.3125,51.875,47.3125,51.75,51.75,5613200 +2000-05-31,50.75,52.25,48.125,48.3125,48.3125,6882000 +2000-06-01,48.875,51.125,46.375,50.1875,50.1875,7622200 +2000-06-02,52.375,58.125,52.25,57.875,57.875,8322500 +2000-06-05,55.03125,56.25,52.5,54.5,54.5,6813200 +2000-06-06,54.0,54.5625,50.25,50.5625,50.5625,4853100 +2000-06-07,51.875,52.1875,50.125,51.8125,51.8125,3841200 +2000-06-08,52.5625,53.4375,51.625,51.875,51.875,3040300 +2000-06-09,51.9375,53.25,51.875,52.1875,52.1875,1922300 +2000-06-12,52.1875,52.1875,47.0,48.4375,48.4375,3986000 +2000-06-13,48.1875,49.5,46.25,49.0,49.0,4788500 +2000-06-14,49.3125,49.875,46.0,46.4375,46.4375,5020500 +2000-06-15,47.0,47.9375,45.3125,46.3125,46.3125,3554700 +2000-06-16,47.25,47.4375,45.375,46.0,46.0,3070900 +2000-06-19,45.5,45.875,43.5,45.3125,45.3125,5151500 +2000-06-20,45.875,48.625,45.125,46.125,46.125,6199100 +2000-06-21,45.4375,46.9375,45.0625,46.0625,46.0625,3573300 +2000-06-22,46.1875,46.4375,41.625,42.0,42.0,10516100 +2000-06-23,36.625,37.0,32.46875,33.875,33.875,51838200 +2000-06-26,35.3125,35.328125,32.8125,33.9375,33.9375,21076400 +2000-06-27,33.75,38.5,33.5,36.5,36.5,17638200 +2000-06-28,36.875,39.9375,36.125,37.875,37.875,14874300 +2000-06-29,37.125,38.5,36.125,37.125,37.125,8986500 +2000-06-30,37.0,37.25,35.5,36.3125,36.3125,6451900 +2000-07-03,36.6875,37.5,36.5,37.0,37.0,1762400 +2000-07-05,37.0,38.5,36.375,36.5,36.5,4213600 +2000-07-06,36.875,37.375,34.75,36.0625,36.0625,6767100 +2000-07-07,36.125,37.0,35.25,36.125,36.125,3870600 +2000-07-10,36.375,36.375,35.0,35.0625,35.0625,4240600 +2000-07-11,35.1875,35.25,32.625,33.125,33.125,9896500 +2000-07-12,35.4375,36.125,34.25,35.0625,35.0625,11265900 +2000-07-13,35.625,36.0,34.875,35.0,35.0,8597500 +2000-07-14,36.375,43.203125,36.3125,42.625,42.625,22436100 +2000-07-17,42.875,43.9375,40.25,41.125,41.125,6530000 +2000-07-18,40.125,43.625,39.5,41.75,41.75,7958400 +2000-07-19,41.5,41.5625,39.0,40.875,40.875,4743700 +2000-07-20,40.9375,43.375,39.5,40.3125,40.3125,6945700 +2000-07-21,40.4375,42.5,40.4375,41.125,41.125,4712900 +2000-07-24,41.0625,41.375,38.0625,38.75,38.75,5778200 +2000-07-25,36.75,38.75,33.25,37.625,37.625,27752500 +2000-07-26,35.0625,36.71875,34.0625,36.0625,36.0625,15547800 +2000-07-27,31.4375,32.0,29.75,31.375,31.375,23579300 +2000-07-28,31.4375,32.125,29.0,30.0,30.0,12447000 +2000-07-31,30.0625,30.25,27.875,30.125,30.125,9478800 +2000-08-01,30.625,32.25,30.25,30.25,30.25,8156400 +2000-08-02,30.25,32.0,30.21875,30.8125,30.8125,4952900 +2000-08-03,29.4375,31.75,29.3125,31.5,31.5,5144100 +2000-08-04,31.9375,34.1875,31.5,32.5,32.5,4871100 +2000-08-07,32.0,34.25,31.625,33.8125,33.8125,4403100 +2000-08-08,33.25,33.375,32.4375,32.9375,32.9375,5050600 +2000-08-09,32.375,32.375,30.375,30.875,30.875,8874400 +2000-08-10,31.5,31.75,29.75,30.4375,30.4375,6073000 +2000-08-11,30.5,34.0,30.3125,33.6875,33.6875,9116200 +2000-08-14,33.5,35.1875,32.6875,34.875,34.875,6217200 +2000-08-15,34.625,38.3125,34.375,37.5625,37.5625,8497200 +2000-08-16,37.5625,39.875,37.53125,38.625,38.625,9833200 +2000-08-17,38.0,39.0625,36.875,38.25,38.25,4974100 +2000-08-18,39.25,40.125,38.9375,39.0,39.0,7371100 +2000-08-21,39.09375,39.875,36.5,37.5,37.5,4037500 +2000-08-22,38.125,38.1875,36.0625,36.5,36.5,3508200 +2000-08-23,36.375,39.5,35.0,38.8125,38.8125,4721300 +2000-08-24,39.5625,40.5,38.8125,39.375,39.375,4719000 +2000-08-25,39.125,40.0625,38.5625,39.9375,39.9375,2708600 +2000-08-28,38.8125,42.5,38.5625,39.125,39.125,9178500 +2000-08-29,39.5,40.875,38.875,39.625,39.625,4521100 +2000-08-30,42.375,43.96875,42.0,42.9375,42.9375,12919600 +2000-08-31,43.125,43.1875,41.4375,41.5,41.5,4616300 +2000-09-01,42.125,42.5,41.0,41.5,41.5,3347100 +2000-09-05,40.9375,46.3125,40.25,45.6875,45.6875,10168200 +2000-09-06,47.25,49.625,45.6875,45.875,45.875,14263200 +2000-09-07,46.8125,47.0,43.0,43.5,43.5,7406200 +2000-09-08,44.0625,45.0,42.5,42.9375,42.9375,5088900 +2000-09-11,42.625,45.21875,42.1875,42.375,42.375,5447100 +2000-09-12,43.375,44.1875,42.25,42.6875,42.6875,3821500 +2000-09-13,41.3125,43.125,41.0,42.4375,42.4375,4085000 +2000-09-14,44.1875,46.0,43.75,44.875,44.875,6963500 +2000-09-15,45.375,45.4375,42.875,43.625,43.625,6180200 +2000-09-18,43.5,44.625,41.875,42.8125,42.8125,4445200 +2000-09-19,42.0625,42.75,39.125,40.75,40.75,7230800 +2000-09-20,40.4375,40.5,37.375,37.5,37.5,9744800 +2000-09-21,37.4375,40.5,37.25,40.0625,40.0625,7425600 +2000-09-22,38.375,42.125,38.3125,41.4375,41.4375,5996200 +2000-09-25,41.21875,42.5625,40.0,40.375,40.375,5459900 +2000-09-26,40.625,41.125,39.5625,39.75,39.75,4260400 +2000-09-27,38.6875,39.625,35.5,37.875,37.875,10030900 +2000-09-28,37.3125,40.25,37.125,40.0,40.0,5857900 +2000-09-29,39.0,41.25,37.625,38.4375,38.4375,6517100 +2000-10-02,38.1875,38.4375,35.25,35.875,35.875,5477700 +2000-10-03,36.75,37.25,35.0,35.0625,35.0625,5379900 +2000-10-04,33.4375,37.0625,32.5,36.0,36.0,7841100 +2000-10-05,35.1875,36.625,32.0,33.5625,33.5625,6966300 +2000-10-06,32.5,33.25,30.1875,31.5625,31.5625,8871100 +2000-10-09,30.25,30.5625,27.375,30.0625,30.0625,12727500 +2000-10-10,29.75,32.71875,28.875,30.4375,30.4375,7265500 +2000-10-11,27.9375,30.25,27.625,27.8125,27.8125,7889700 +2000-10-12,28.375,28.8125,24.625,25.125,25.125,8032600 +2000-10-13,24.25,28.875,23.5,28.4375,28.4375,7633400 +2000-10-16,28.125,28.3125,24.125,24.3125,24.3125,7147700 +2000-10-17,24.875,25.1875,20.875,21.9375,21.9375,15140500 +2000-10-18,19.875,25.375,19.375,25.125,25.125,18788700 +2000-10-19,26.5625,28.125,24.1875,27.75,27.75,10874900 +2000-10-20,27.6875,31.25,27.125,30.8125,30.8125,11621900 +2000-10-23,29.6875,30.375,27.625,30.0,30.0,10199600 +2000-10-24,29.875,33.875,28.8125,29.5625,29.5625,13676600 +2000-10-25,34.0,36.5,31.75,31.875,31.875,28572900 +2000-10-26,32.1875,37.5,31.0,36.875,36.875,17825500 +2000-10-27,33.9375,37.5,33.875,35.625,35.625,12370700 +2000-10-30,33.0625,34.375,30.265625,32.875,32.875,12510200 +2000-10-31,32.6875,36.875,32.0625,36.625,36.625,9919500 +2000-11-01,35.8125,40.0,35.6875,37.375,37.375,11099200 +2000-11-02,38.0625,39.875,37.5,39.75,39.75,6989700 +2000-11-03,39.0,40.875,36.875,37.5625,37.5625,5962400 +2000-11-06,38.5625,38.625,34.75,36.5625,36.5625,6444600 +2000-11-07,36.5,39.4375,35.5625,36.9375,36.9375,5495300 +2000-11-08,36.0,37.0,33.25,33.875,33.875,5835300 +2000-11-09,32.6875,33.0,29.875,31.25,31.25,7169600 +2000-11-10,30.75,31.875,30.0,30.0625,30.0625,5255600 +2000-11-13,28.8125,30.109375,27.4375,27.8125,27.8125,8377500 +2000-11-14,28.75,29.875,25.75,28.9375,28.9375,7837900 +2000-11-15,28.625,30.8125,28.4375,29.5,29.5,5263200 +2000-11-16,28.6875,30.5,27.75,27.8125,27.8125,4134800 +2000-11-17,28.0,29.625,26.875,27.4375,27.4375,4996000 +2000-11-20,26.0,27.9375,25.0,25.8125,25.8125,6438300 +2000-11-21,26.625,26.875,23.625,24.25,24.25,6197500 +2000-11-22,23.875,27.5,22.125,25.1875,25.1875,11877100 +2000-11-24,26.421875,29.125,26.0625,28.9375,28.9375,7639300 +2000-11-27,29.75,30.75,27.0,28.0,28.0,6411400 +2000-11-28,26.0,26.1875,24.625,25.03125,25.03125,11327500 +2000-11-29,25.125,27.5,24.25,26.9375,26.9375,11463200 +2000-11-30,24.75,26.1875,22.875,24.6875,24.6875,13123500 +2000-12-01,24.9375,26.75,23.0,24.625,24.625,7757400 +2000-12-04,25.1875,27.1875,23.25,26.5625,26.5625,8255500 +2000-12-05,27.125,27.625,24.75,25.375,25.375,9969900 +2000-12-06,24.6875,26.0,23.625,23.625,23.625,8825800 +2000-12-07,23.0625,23.4375,20.125,21.375,21.375,10647500 +2000-12-08,23.3125,24.6875,21.25,23.4375,23.4375,12969800 +2000-12-11,22.875,26.125,21.75,25.3125,25.3125,10904200 +2000-12-12,24.5,27.5,24.3125,25.875,25.875,7306800 +2000-12-13,26.5625,26.625,23.5,23.75,23.75,6281800 +2000-12-14,24.0625,24.6875,22.59375,22.6875,22.6875,7020800 +2000-12-15,22.25,24.25,22.0,22.875,22.875,8713700 +2000-12-18,20.75,21.1875,18.9375,19.875,19.875,16035200 +2000-12-19,20.3125,20.875,17.375,18.25,18.25,13218500 +2000-12-20,16.1875,17.875,15.625,16.6875,16.6875,22050700 +2000-12-21,16.375,17.75,14.875,15.1875,15.1875,8851400 +2000-12-22,15.3125,16.546875,15.25,15.5625,15.5625,9387000 +2000-12-26,16.3125,18.5,16.25,16.9375,16.9375,9012800 +2000-12-27,16.0,17.4375,15.5625,16.875,16.875,6598800 +2000-12-28,16.625,18.25,16.625,17.375,17.375,8455600 +2000-12-29,16.75,17.125,15.0,15.5625,15.5625,9849700 +2001-01-02,15.8125,16.0,13.625,13.875,13.875,9203500 +2001-01-03,13.625,17.875,13.5625,17.5625,17.5625,14680400 +2001-01-04,17.0,17.5625,15.4375,15.5,15.5,10620500 +2001-01-05,15.5,15.875,13.5625,14.5625,14.5625,8798800 +2001-01-08,14.4375,15.5625,13.75,14.9375,14.9375,10444700 +2001-01-09,14.5625,16.625,14.5625,16.375,16.375,23455200 +2001-01-10,15.84375,17.0,15.5625,16.5,16.5,11002500 +2001-01-11,15.75,17.3125,15.625,17.0,17.0,12756600 +2001-01-12,17.34375,18.5,17.125,17.6875,17.6875,8434200 +2001-01-16,18.3125,18.375,17.25,18.0625,18.0625,6017000 +2001-01-17,18.875,19.5625,17.75,18.375,18.375,9166000 +2001-01-18,18.375,19.5,17.9375,19.5,19.5,4115800 +2001-01-19,20.375,20.375,18.6875,19.9375,19.9375,6177500 +2001-01-22,19.5,19.9375,18.5,18.5,18.5,4398600 +2001-01-23,18.375,19.3125,18.25,18.953125,18.953125,4744300 +2001-01-24,19.1875,22.375,19.0,21.875,21.875,13848100 +2001-01-25,21.6875,21.75,19.0,19.0,19.0,7066400 +2001-01-26,18.9375,20.5,18.875,19.5,19.5,5094600 +2001-01-29,19.125,20.75,18.8125,20.125,20.125,7713000 +2001-01-30,20.5625,20.6875,18.671875,18.9375,18.9375,12273300 +2001-01-31,18.9375,19.5625,17.0625,17.3125,17.3125,20475800 +2001-02-01,17.1875,17.1875,15.75,16.25,16.25,9468700 +2001-02-02,16.125,16.1875,14.25,14.375,14.375,12101100 +2001-02-05,14.625,14.9375,14.3125,14.4375,14.4375,9189800 +2001-02-06,13.8125,15.875,13.5625,15.8125,15.8125,19075900 +2001-02-07,15.1875,15.8125,14.5625,15.0,15.0,7567900 +2001-02-08,15.3125,15.875,14.375,14.375,14.375,5295200 +2001-02-09,14.3125,14.75,13.375,13.375,13.375,7454000 +2001-02-12,14.125,15.0,13.703125,14.5,14.5,5295300 +2001-02-13,15.0,15.0625,13.75,13.75,13.75,4795400 +2001-02-14,14.125,14.75,13.5,14.4375,14.4375,8123400 +2001-02-15,13.5,14.625,13.5,14.5,14.5,16384500 +2001-02-16,13.625,14.125,13.3125,13.6875,13.6875,6490600 +2001-02-20,13.625,13.6875,12.4375,12.5,12.5,6589100 +2001-02-21,12.25,12.5,11.3125,11.9375,11.9375,7552600 +2001-02-22,12.0,12.125,11.375,11.9375,11.9375,8249200 +2001-02-23,11.875,12.0625,11.0625,11.8125,11.8125,5149900 +2001-02-26,12.0625,12.25,11.5,11.9375,11.9375,6229100 +2001-02-27,11.8125,12.125,11.625,11.75,11.75,7732600 +2001-02-28,11.25,11.75,9.9375,10.1875,10.1875,14629800 +2001-03-01,9.875,10.6875,9.59375,10.4375,10.4375,10996700 +2001-03-02,10.03125,10.625,10.0,10.0,10.0,7545600 +2001-03-05,12.375,13.0625,11.5,12.625,12.625,23500700 +2001-03-06,13.078125,14.0,11.25,11.875,11.875,23191500 +2001-03-07,11.9375,12.5625,11.4375,12.25,12.25,10644100 +2001-03-08,11.9375,12.0,11.625,11.6875,11.6875,4957600 +2001-03-09,11.4375,12.5,11.375,12.25,12.25,8856700 +2001-03-12,11.375,11.6875,10.5,10.625,10.625,5716500 +2001-03-13,10.8125,11.0625,10.5,11.0,11.0,3330700 +2001-03-14,10.25,10.9375,10.125,10.625,10.625,3124400 +2001-03-15,11.375,11.4375,10.8125,10.875,10.875,5824900 +2001-03-16,10.625,11.0625,10.25,11.0,11.0,6984200 +2001-03-19,11.1875,11.3125,10.125,10.5,10.5,6774500 +2001-03-20,10.5625,11.5,10.125,10.25,10.25,6294700 +2001-03-21,10.375,10.4375,10.0,10.0,10.0,5506600 +2001-03-22,10.0625,10.25,9.5625,10.1875,10.1875,6594600 +2001-03-23,10.5625,10.8125,9.9375,10.1875,10.1875,3754400 +2001-03-26,10.699999809265137,11.289999961853027,10.619999885559082,10.9399995803833,10.9399995803833,6850600 +2001-03-27,10.920000076293945,11.800000190734863,10.510000228881836,11.640000343322754,11.640000343322754,5603200 +2001-03-28,11.100000381469727,11.15999984741211,10.75,10.800000190734863,10.800000190734863,3386900 +2001-03-29,10.569999694824219,11.029999732971191,10.0,10.0,10.0,4638400 +2001-03-30,10.119999885559082,10.84000015258789,9.90999984741211,10.229999542236328,10.229999542236328,3558400 +2001-04-02,10.329999923706055,10.529999732971191,8.5,9.100000381469727,9.100000381469727,8803900 +2001-04-03,8.710000038146973,9.149999618530273,8.5,8.630000114440918,8.630000114440918,4865700 +2001-04-04,8.569999694824219,9.0,8.100000381469727,8.399999618530273,8.399999618530273,5708100 +2001-04-05,9.020000457763672,9.300000190734863,8.720000267028809,9.119999885559082,9.119999885559082,5424200 +2001-04-06,8.899999618530273,8.899999618530273,8.199999809265137,8.369999885559082,8.369999885559082,5281100 +2001-04-09,11.84000015258789,11.899999618530273,10.699999809265137,11.180000305175781,11.180000305175781,23405700 +2001-04-10,11.239999771118164,13.5,11.199999809265137,12.010000228881836,12.010000228881836,18860400 +2001-04-11,13.100000381469727,13.649999618530273,12.180000305175781,13.319999694824219,13.319999694824219,13421800 +2001-04-12,13.050000190734863,15.010000228881836,13.0,14.670000076293945,14.670000076293945,11530000 +2001-04-16,14.5,14.539999961853027,13.649999618530273,14.029999732971191,14.029999732971191,6310100 +2001-04-17,13.8100004196167,14.869999885559082,13.75,14.739999771118164,14.739999771118164,5073500 +2001-04-18,15.65999984741211,18.15999984741211,15.550000190734863,16.540000915527344,16.540000915527344,19555000 +2001-04-19,16.899999618530273,16.899999618530273,15.6899995803833,15.989999771118164,15.989999771118164,8742600 +2001-04-20,15.619999885559082,16.200000762939453,14.970000267028809,15.779999732971191,15.779999732971191,8522100 +2001-04-23,16.389999389648438,17.459999084472656,16.020000457763672,16.200000762939453,16.200000762939453,11689600 +2001-04-24,16.440000534057617,16.799999237060547,15.479999542236328,15.680000305175781,15.680000305175781,7082600 +2001-04-25,15.6899995803833,16.100000381469727,14.600000381469727,16.09000015258789,16.09000015258789,9317100 +2001-04-26,16.25,16.5,15.0,15.430000305175781,15.430000305175781,5960600 +2001-04-27,15.720000267028809,15.729999542236328,15.020000457763672,15.270000457763672,15.270000457763672,4446000 +2001-04-30,15.630000114440918,16.899999618530273,15.59000015258789,15.779999732971191,15.779999732971191,5780300 +2001-05-01,15.899999618530273,17.0,15.800000190734863,16.889999389648438,16.889999389648438,5107900 +2001-05-02,17.139999389648438,17.43000030517578,16.84000015258789,17.110000610351562,17.110000610351562,7497200 +2001-05-03,16.829999923706055,17.0,16.25,16.75,16.75,5010000 +2001-05-04,16.350000381469727,17.600000381469727,15.930000305175781,17.559999465942383,17.559999465942383,6584500 +2001-05-07,17.360000610351562,17.530000686645508,16.510000228881836,16.920000076293945,16.920000076293945,5083700 +2001-05-08,16.280000686645508,16.489999771118164,15.600000381469727,16.18000030517578,16.18000030517578,7191500 +2001-05-09,15.550000190734863,15.65999984741211,15.0,15.010000228881836,15.010000228881836,4671000 +2001-05-10,15.399999618530273,15.640000343322754,14.600000381469727,14.619999885559082,14.619999885559082,5012600 +2001-05-11,14.550000190734863,14.800000190734863,14.0,14.680000305175781,14.680000305175781,3486900 +2001-05-14,14.529999732971191,14.529999732971191,13.15999984741211,13.329999923706055,13.329999923706055,6194200 +2001-05-15,13.350000381469727,14.300000190734863,13.140000343322754,13.539999961853027,13.539999961853027,6131200 +2001-05-16,13.449999809265137,14.380000114440918,13.100000381469727,14.130000114440918,14.130000114440918,7279000 +2001-05-17,14.09000015258789,15.0,14.029999732971191,14.779999732971191,14.779999732971191,6755400 +2001-05-18,14.829999923706055,15.0,14.5,14.720000267028809,14.720000267028809,5071800 +2001-05-21,14.949999809265137,16.420000076293945,14.75,16.3799991607666,16.3799991607666,7232400 +2001-05-22,16.790000915527344,17.0,15.899999618530273,16.25,16.25,7309000 +2001-05-23,16.200000762939453,16.799999237060547,15.119999885559082,15.600000381469727,15.600000381469727,8926500 +2001-05-24,15.710000038146973,16.75,15.25,16.75,16.75,5334900 +2001-05-25,16.649999618530273,17.530000686645508,16.3700008392334,17.09000015258789,17.09000015258789,6928700 +2001-05-29,17.209999084472656,17.540000915527344,16.700000762939453,17.219999313354492,17.219999313354492,9394900 +2001-05-30,16.540000915527344,17.0,15.619999885559082,15.65999984741211,15.65999984741211,8851400 +2001-05-31,15.84000015258789,17.200000762939453,15.75,16.690000534057617,16.690000534057617,9632000 +2001-06-01,17.219999313354492,17.309999465942383,16.389999389648438,16.950000762939453,16.950000762939453,6468600 +2001-06-04,17.31999969482422,17.399999618530273,16.149999618530273,16.90999984741211,16.90999984741211,6141000 +2001-06-05,17.059999465942383,17.920000076293945,16.0,16.440000534057617,16.440000534057617,12758100 +2001-06-06,16.670000076293945,16.719999313354492,15.479999542236328,15.989999771118164,15.989999771118164,9736100 +2001-06-07,15.819999694824219,16.229999542236328,15.6899995803833,16.1299991607666,16.1299991607666,3445200 +2001-06-08,16.25,16.329999923706055,15.649999618530273,15.699999809265137,15.699999809265137,2508300 +2001-06-11,15.5,15.550000190734863,14.449999809265137,14.859999656677246,14.859999656677246,4971000 +2001-06-12,14.600000381469727,14.789999961853027,14.319999694824219,14.640000343322754,14.640000343322754,4333700 +2001-06-13,14.960000038146973,15.149999618530273,14.109999656677246,14.119999885559082,14.119999885559082,3784400 +2001-06-14,14.119999885559082,14.119999885559082,13.15999984741211,13.289999961853027,13.289999961853027,5088300 +2001-06-15,13.010000228881836,13.460000038146973,12.300000190734863,12.489999771118164,12.489999771118164,7671600 +2001-06-18,12.449999809265137,12.699999809265137,11.670000076293945,11.829999923706055,11.829999923706055,5717100 +2001-06-19,12.449999809265137,12.649999618530273,11.199999809265137,11.359999656677246,11.359999656677246,6109500 +2001-06-20,11.270000457763672,12.699999809265137,11.199999809265137,12.529999732971191,12.529999732971191,10652300 +2001-06-21,12.680000305175781,13.199999809265137,12.59000015258789,13.079999923706055,13.079999923706055,9777400 +2001-06-22,13.130000114440918,13.270000457763672,12.380000114440918,12.399999618530273,12.399999618530273,6316700 +2001-06-25,12.710000038146973,13.140000343322754,12.569999694824219,12.8100004196167,12.8100004196167,6947000 +2001-06-26,12.539999961853027,13.739999771118164,12.039999961853027,13.25,13.25,6639500 +2001-06-27,13.8100004196167,14.25,13.649999618530273,14.039999961853027,14.039999961853027,7624400 +2001-06-28,14.229999542236328,14.59000015258789,13.770000457763672,14.359999656677246,14.359999656677246,5516700 +2001-06-29,14.3100004196167,14.649999618530273,13.720000267028809,14.149999618530273,14.149999618530273,4489000 +2001-07-02,14.100000381469727,14.710000038146973,13.850000381469727,14.529999732971191,14.529999732971191,6334500 +2001-07-03,14.489999771118164,14.5,14.0,14.130000114440918,14.130000114440918,2701100 +2001-07-05,14.279999732971191,15.449999809265137,14.199999809265137,15.270000457763672,15.270000457763672,12083200 +2001-07-06,14.899999618530273,15.720000267028809,14.800000190734863,15.270000457763672,15.270000457763672,9091200 +2001-07-09,15.350000381469727,15.899999618530273,15.109999656677246,15.8100004196167,15.8100004196167,8001000 +2001-07-10,16.079999923706055,16.1200008392334,15.600000381469727,15.609999656677246,15.609999656677246,8642700 +2001-07-11,15.430000305175781,15.800000190734863,14.949999809265137,15.34000015258789,15.34000015258789,5821800 +2001-07-12,15.699999809265137,16.540000915527344,15.699999809265137,16.489999771118164,16.489999771118164,5976500 +2001-07-13,16.260000228881836,17.0,16.100000381469727,16.979999542236328,16.979999542236328,6848300 +2001-07-16,16.940000534057617,17.420000076293945,16.010000228881836,16.010000228881836,16.010000228881836,7315800 +2001-07-17,15.84000015258789,16.489999771118164,15.829999923706055,16.350000381469727,16.350000381469727,3706200 +2001-07-18,16.06999969482422,16.649999618530273,15.880000114440918,15.960000038146973,15.960000038146973,3673100 +2001-07-19,16.149999618530273,16.799999237060547,16.139999389648438,16.489999771118164,16.489999771118164,5212800 +2001-07-20,16.530000686645508,17.25,16.450000762939453,16.979999542236328,16.979999542236328,3735700 +2001-07-23,17.020000457763672,17.1299991607666,15.960000038146973,16.030000686645508,16.030000686645508,8663900 +2001-07-24,13.619999885559082,14.0,11.899999618530273,12.0600004196167,12.0600004196167,32572900 +2001-07-25,12.289999961853027,12.3100004196167,11.069999694824219,11.510000228881836,11.510000228881836,12559700 +2001-07-26,11.670000076293945,12.75,11.229999542236328,12.329999923706055,12.329999923706055,10502500 +2001-07-27,12.329999923706055,12.430000305175781,11.699999809265137,12.25,12.25,9075900 +2001-07-30,12.210000038146973,12.75,11.979999542236328,12.550000190734863,12.550000190734863,5181000 +2001-07-31,12.640000343322754,12.859999656677246,12.229999542236328,12.489999771118164,12.489999771118164,4378900 +2001-08-01,12.729999542236328,12.859999656677246,12.170000076293945,12.5,12.5,5510600 +2001-08-02,12.59000015258789,12.600000381469727,12.100000381469727,12.1899995803833,12.1899995803833,3872500 +2001-08-03,12.239999771118164,12.390000343322754,12.109999656677246,12.149999618530273,12.149999618530273,3084900 +2001-08-06,12.180000305175781,12.199999809265137,11.850000381469727,11.899999618530273,11.899999618530273,2661800 +2001-08-07,11.890000343322754,11.899999618530273,11.520000457763672,11.600000381469727,11.600000381469727,2560200 +2001-08-08,11.510000228881836,11.550000190734863,11.029999732971191,11.109999656677246,11.109999656677246,3373400 +2001-08-09,11.140000343322754,11.170000076293945,10.25,10.460000038146973,10.460000038146973,6049000 +2001-08-10,10.579999923706055,10.649999618530273,9.9399995803833,9.949999809265137,9.949999809265137,9187300 +2001-08-13,10.100000381469727,10.300000190734863,9.770000457763672,10.119999885559082,10.119999885559082,4831500 +2001-08-14,10.319999694824219,11.039999961853027,10.270000457763672,10.529999732971191,10.529999732971191,4807100 +2001-08-15,10.539999961853027,10.829999923706055,10.0,10.079999923706055,10.079999923706055,3358500 +2001-08-16,10.079999923706055,10.149999618530273,9.399999618530273,9.8100004196167,9.8100004196167,6227100 +2001-08-17,9.510000228881836,10.09000015258789,9.449999809265137,9.989999771118164,9.989999771118164,5360600 +2001-08-20,10.1899995803833,10.40999984741211,9.949999809265137,10.399999618530273,10.399999618530273,3614000 +2001-08-21,10.699999809265137,10.789999961853027,9.880000114440918,9.890000343322754,9.890000343322754,5138300 +2001-08-22,10.15999984741211,10.229999542236328,9.59000015258789,10.199999809265137,10.199999809265137,4126200 +2001-08-23,10.130000114440918,10.15999984741211,9.569999694824219,9.630000114440918,9.630000114440918,4000700 +2001-08-24,9.84000015258789,10.300000190734863,9.720000267028809,10.229999542236328,10.229999542236328,3779900 +2001-08-27,10.09000015258789,10.270000457763672,9.90999984741211,10.130000114440918,10.130000114440918,2618000 +2001-08-28,10.119999885559082,10.149999618530273,9.5600004196167,9.970000267028809,9.970000267028809,3229100 +2001-08-29,10.039999961853027,10.050000190734863,9.010000228881836,9.1899995803833,9.1899995803833,3803600 +2001-08-30,9.0600004196167,9.489999771118164,8.550000190734863,8.6899995803833,8.6899995803833,5851400 +2001-08-31,8.699999809265137,9.300000190734863,8.6899995803833,8.9399995803833,8.9399995803833,3641600 +2001-09-04,8.949999809265137,9.1899995803833,8.520000457763672,8.59000015258789,8.59000015258789,4857700 +2001-09-05,8.65999984741211,8.680000305175781,6.849999904632568,7.650000095367432,7.650000095367432,21073400 +2001-09-06,7.840000152587891,8.1899995803833,7.670000076293945,8.149999618530273,8.149999618530273,7131600 +2001-09-07,7.960000038146973,8.609999656677246,7.849999904632568,8.510000228881836,8.510000228881836,7122100 +2001-09-10,8.399999618530273,8.649999618530273,8.0600004196167,8.630000114440918,8.630000114440918,5833600 +2001-09-17,7.300000190734863,8.050000190734863,7.050000190734863,7.489999771118164,7.489999771118164,10573500 +2001-09-18,7.590000152587891,7.75,7.25,7.289999961853027,7.289999961853027,6270900 +2001-09-19,7.349999904632568,7.449999809265137,6.639999866485596,7.309999942779541,7.309999942779541,9436500 +2001-09-20,7.110000133514404,7.639999866485596,7.050000190734863,7.480000019073486,7.480000019073486,8630900 +2001-09-21,6.949999809265137,7.71999979019165,6.690000057220459,7.480000019073486,7.480000019073486,12866100 +2001-09-24,7.699999809265137,7.829999923706055,7.340000152587891,7.460000038146973,7.460000038146973,5102700 +2001-09-25,7.489999771118164,7.570000171661377,7.019999980926514,7.090000152587891,7.090000152587891,4863100 +2001-09-26,7.199999809265137,7.230000019073486,6.0,6.349999904632568,6.349999904632568,7839100 +2001-09-27,6.46999979019165,6.639999866485596,5.670000076293945,6.199999809265137,6.199999809265137,8275000 +2001-09-28,6.25,6.46999979019165,5.829999923706055,5.96999979019165,5.96999979019165,6967200 +2001-10-01,5.909999847412109,6.099999904632568,5.510000228881836,6.010000228881836,6.010000228881836,7994400 +2001-10-02,6.170000076293945,6.170000076293945,5.949999809265137,6.079999923706055,6.079999923706055,5677700 +2001-10-03,6.170000076293945,7.210000038146973,6.019999980926514,6.760000228881836,6.760000228881836,5323500 +2001-10-04,7.090000152587891,7.869999885559082,6.679999828338623,7.039999961853027,7.039999961853027,6217200 +2001-10-05,6.96999979019165,7.900000095367432,6.739999771118164,7.199999809265137,7.199999809265137,5900900 +2001-10-08,7.070000171661377,7.300000190734863,6.909999847412109,7.119999885559082,7.119999885559082,3934400 +2001-10-09,7.110000133514404,7.119999885559082,6.670000076293945,6.909999847412109,6.909999847412109,2766800 +2001-10-10,6.900000095367432,7.309999942779541,6.800000190734863,7.260000228881836,7.260000228881836,3083000 +2001-10-11,7.539999961853027,8.15999984741211,7.5,7.849999904632568,7.849999904632568,6665300 +2001-10-12,7.760000228881836,8.149999618530273,7.46999979019165,8.069999694824219,8.069999694824219,3629600 +2001-10-15,8.239999771118164,9.199999809265137,8.229999542236328,8.880000114440918,8.880000114440918,8601800 +2001-10-16,9.229999542236328,9.75,9.109999656677246,9.5600004196167,9.5600004196167,8299600 +2001-10-17,9.979999542236328,9.989999771118164,8.850000381469727,8.920000076293945,8.920000076293945,8944500 +2001-10-18,8.90999984741211,9.229999542236328,8.380000114440918,8.470000267028809,8.470000267028809,4353300 +2001-10-19,8.489999771118164,8.520000457763672,7.5,8.010000228881836,8.010000228881836,7007300 +2001-10-22,8.069999694824219,8.829999923706055,8.039999961853027,8.770000457763672,8.770000457763672,4231000 +2001-10-23,9.25,9.600000381469727,8.850000381469727,9.550000190734863,9.550000190734863,12226400 +2001-10-24,8.050000190734863,8.149999618530273,7.400000095367432,7.639999866485596,7.639999866485596,26692400 +2001-10-25,7.389999866485596,7.78000020980835,7.150000095367432,7.769999980926514,7.769999980926514,9267800 +2001-10-26,7.630000114440918,8.010000228881836,7.510000228881836,7.559999942779541,7.559999942779541,6107100 +2001-10-29,7.610000133514404,7.659999847412109,7.039999961853027,7.050000190734863,7.050000190734863,5161800 +2001-10-30,7.010000228881836,7.03000020980835,6.320000171661377,6.420000076293945,6.420000076293945,10055500 +2001-10-31,6.789999961853027,7.019999980926514,6.550000190734863,6.980000019073486,6.980000019073486,7741500 +2001-11-01,7.079999923706055,7.099999904632568,6.599999904632568,6.949999809265137,6.949999809265137,5053500 +2001-11-02,6.949999809265137,6.949999809265137,6.670000076293945,6.710000038146973,6.710000038146973,3697100 +2001-11-05,7.099999904632568,7.199999809265137,6.960000038146973,6.989999771118164,6.989999771118164,6287800 +2001-11-06,7.079999923706055,7.130000114440918,6.909999847412109,7.050000190734863,7.050000190734863,5607800 +2001-11-07,7.010000228881836,7.679999828338623,7.0,7.429999828338623,7.429999828338623,9715600 +2001-11-08,7.659999847412109,7.670000076293945,6.739999771118164,6.96999979019165,6.96999979019165,9489700 +2001-11-09,7.050000190734863,7.21999979019165,6.96999979019165,7.119999885559082,7.119999885559082,4400400 +2001-11-12,7.159999847412109,7.239999771118164,6.800000190734863,7.050000190734863,7.050000190734863,3827300 +2001-11-13,7.440000057220459,7.53000020980835,7.199999809265137,7.289999961853027,7.289999961853027,6136300 +2001-11-14,7.630000114440918,9.489999771118164,7.599999904632568,9.489999771118164,9.489999771118164,29529800 +2001-11-15,9.220000267028809,9.899999618530273,8.75,9.050000190734863,9.050000190734863,20948200 +2001-11-16,9.210000038146973,9.350000381469727,8.75,8.949999809265137,8.949999809265137,13062000 +2001-11-19,9.350000381469727,9.5,9.0,9.1899995803833,9.1899995803833,10011400 +2001-11-20,9.069999694824219,9.300000190734863,8.600000381469727,8.600000381469727,8.600000381469727,7452000 +2001-11-21,8.739999771118164,8.970000267028809,8.039999961853027,8.800000190734863,8.800000190734863,8996600 +2001-11-23,8.899999618530273,9.140000343322754,8.5600004196167,9.079999923706055,9.079999923706055,4072800 +2001-11-26,9.829999923706055,12.220000267028809,9.800000190734863,12.210000038146973,12.210000038146973,50689200 +2001-11-27,12.050000190734863,12.25,11.220000267028809,11.479999542236328,11.479999542236328,34308800 +2001-11-28,11.239999771118164,12.399999618530273,11.180000305175781,11.59000015258789,11.59000015258789,48516200 +2001-11-29,11.890000343322754,11.899999618530273,10.789999961853027,11.149999618530273,11.149999618530273,20274000 +2001-11-30,11.300000190734863,11.550000190734863,10.800000190734863,11.319999694824219,11.319999694824219,8888800 +2001-12-03,11.020000457763672,11.079999923706055,10.479999542236328,10.489999771118164,10.489999771118164,9525900 +2001-12-04,10.930000305175781,12.050000190734863,10.710000038146973,11.930000305175781,11.930000305175781,14499700 +2001-12-05,12.399999618530273,12.800000190734863,11.75,11.760000228881836,11.760000228881836,23912200 +2001-12-06,12.039999961853027,12.399999618530273,11.850000381469727,12.100000381469727,12.100000381469727,12484600 +2001-12-07,12.289999961853027,12.300000190734863,11.5,11.710000038146973,11.710000038146973,7088000 +2001-12-10,11.550000190734863,12.149999618530273,11.4399995803833,11.649999618530273,11.649999618530273,8515900 +2001-12-11,12.0,12.430000305175781,11.779999732971191,12.239999771118164,12.239999771118164,14134000 +2001-12-12,12.430000305175781,12.430000305175781,11.630000114440918,11.90999984741211,11.90999984741211,8075100 +2001-12-13,11.539999961853027,11.800000190734863,10.850000381469727,10.890000343322754,10.890000343322754,7874100 +2001-12-14,11.100000381469727,11.199999809265137,10.069999694824219,11.0,11.0,10024600 +2001-12-17,11.100000381469727,11.140000343322754,10.180000305175781,10.8100004196167,10.8100004196167,8599300 +2001-12-18,11.050000190734863,11.359999656677246,10.619999885559082,10.859999656677246,10.859999656677246,7354200 +2001-12-19,10.729999542236328,11.149999618530273,10.510000228881836,10.710000038146973,10.710000038146973,7003700 +2001-12-20,10.569999694824219,10.829999923706055,10.140000343322754,10.149999618530273,10.149999618530273,7851200 +2001-12-21,10.3100004196167,11.0600004196167,10.0,10.0,10.0,13944900 +2001-12-24,10.149999618530273,10.220000267028809,9.510000228881836,9.829999923706055,9.829999923706055,6236900 +2001-12-26,10.970000267028809,11.279999732971191,10.869999885559082,11.100000381469727,11.100000381469727,18198500 +2001-12-27,11.329999923706055,11.489999771118164,10.569999694824219,10.600000381469727,10.600000381469727,10840100 +2001-12-28,10.90999984741211,11.079999923706055,10.6899995803833,10.899999618530273,10.899999618530273,10257900 +2001-12-31,11.069999694824219,11.1899995803833,10.739999771118164,10.819999694824219,10.819999694824219,6034700 +2002-01-02,10.930000305175781,11.0,10.479999542236328,10.960000038146973,10.960000038146973,6519600 +2002-01-03,11.130000114440918,11.9399995803833,11.050000190734863,11.899999618530273,11.899999618530273,10875700 +2002-01-04,12.020000457763672,12.399999618530273,11.949999809265137,12.25,12.25,12687300 +2002-01-07,12.079999923706055,12.510000228881836,12.079999923706055,12.34000015258789,12.34000015258789,12182900 +2002-01-08,12.270000457763672,12.319999694824219,11.75,11.850000381469727,11.850000381469727,6041100 +2002-01-09,11.960000038146973,12.170000076293945,11.300000190734863,11.529999732971191,11.529999732971191,10879600 +2002-01-10,11.65999984741211,11.670000076293945,10.869999885559082,11.039999961853027,11.039999961853027,8125900 +2002-01-11,11.029999732971191,11.34000015258789,10.930000305175781,11.029999732971191,11.029999732971191,4276800 +2002-01-14,10.800000190734863,10.829999923706055,10.09000015258789,10.109999656677246,10.109999656677246,5973300 +2002-01-15,10.34000015258789,10.420000076293945,10.15999984741211,10.289999961853027,10.289999961853027,5092300 +2002-01-16,10.010000228881836,10.010000228881836,9.029999732971191,9.130000114440918,9.130000114440918,15039900 +2002-01-17,9.819999694824219,9.850000381469727,9.399999618530273,9.739999771118164,9.739999771118164,16630700 +2002-01-18,9.600000381469727,10.550000190734863,9.390000343322754,10.15999984741211,10.15999984741211,11493500 +2002-01-22,12.739999771118164,12.789999961853027,12.140000343322754,12.600000381469727,12.600000381469727,56645900 +2002-01-23,12.489999771118164,12.600000381469727,11.899999618530273,12.470000267028809,12.470000267028809,18031600 +2002-01-24,12.75,14.0600004196167,12.710000038146973,14.010000228881836,14.010000228881836,23468600 +2002-01-25,13.5600004196167,15.390000343322754,13.390000343322754,14.4399995803833,14.4399995803833,30276500 +2002-01-28,14.859999656677246,15.770000457763672,14.760000228881836,15.5,15.5,23016000 +2002-01-29,15.539999961853027,15.550000190734863,13.970000267028809,14.220000267028809,14.220000267028809,20244900 +2002-01-30,13.979999542236328,14.25,13.199999809265137,13.899999618530273,13.899999618530273,14751800 +2002-01-31,14.119999885559082,14.489999771118164,13.40999984741211,14.1899995803833,14.1899995803833,10485300 +2002-02-01,14.069999694824219,14.09000015258789,13.350000381469727,13.729999542236328,13.729999542236328,7801400 +2002-02-04,12.90999984741211,13.09000015258789,12.430000305175781,12.529999732971191,12.529999732971191,19135800 +2002-02-05,11.979999542236328,12.289999961853027,11.15999984741211,11.5,11.5,14315700 +2002-02-06,11.899999618530273,12.0,11.199999809265137,11.260000228881836,11.260000228881836,8859400 +2002-02-07,11.25,11.850000381469727,11.0600004196167,11.239999771118164,11.239999771118164,7172400 +2002-02-08,11.510000228881836,12.670000076293945,11.5,12.520000457763672,12.520000457763672,6085600 +2002-02-11,12.640000343322754,13.5,12.539999961853027,13.300000190734863,13.300000190734863,9469700 +2002-02-12,13.029999732971191,13.239999771118164,12.5,12.899999618530273,12.899999618530273,7463400 +2002-02-13,13.100000381469727,13.329999923706055,13.0600004196167,13.289999961853027,13.289999961853027,6040800 +2002-02-14,13.34000015258789,14.260000228881836,13.300000190734863,13.880000114440918,13.880000114440918,9281500 +2002-02-15,13.90999984741211,14.039999961853027,13.270000457763672,13.40999984741211,13.40999984741211,7265400 +2002-02-19,12.949999809265137,13.84000015258789,12.800000190734863,13.010000228881836,13.010000228881836,8291900 +2002-02-20,13.1899995803833,13.399999618530273,12.149999618530273,12.960000038146973,12.960000038146973,8016100 +2002-02-21,12.90999984741211,13.649999618530273,12.899999618530273,13.260000228881836,13.260000228881836,8276200 +2002-02-22,13.050000190734863,13.229999542236328,12.699999809265137,13.069999694824219,13.069999694824219,7865400 +2002-02-25,13.09000015258789,13.739999771118164,13.0,13.729999542236328,13.729999542236328,5734700 +2002-02-26,13.510000228881836,14.489999771118164,13.449999809265137,14.399999618530273,14.399999618530273,8310500 +2002-02-27,14.550000190734863,14.729999542236328,14.119999885559082,14.270000457763672,14.270000457763672,8550600 +2002-02-28,14.289999961853027,14.75,13.930000305175781,14.100000381469727,14.100000381469727,6052400 +2002-03-01,14.130000114440918,15.399999618530273,14.119999885559082,15.390000343322754,15.390000343322754,9839200 +2002-03-04,15.420000076293945,16.489999771118164,15.399999618530273,16.479999542236328,16.479999542236328,13928200 +2002-03-05,16.0,16.68000030517578,15.529999732971191,15.970000267028809,15.970000267028809,8809700 +2002-03-06,14.819999694824219,16.59000015258789,14.819999694824219,16.329999923706055,16.329999923706055,14262700 +2002-03-07,16.40999984741211,16.950000762939453,15.399999618530273,15.619999885559082,15.619999885559082,9272300 +2002-03-08,16.25,16.959999084472656,15.930000305175781,16.350000381469727,16.350000381469727,9434800 +2002-03-11,16.040000915527344,16.8799991607666,15.859999656677246,16.709999084472656,16.709999084472656,6624700 +2002-03-12,16.350000381469727,16.59000015258789,16.040000915527344,16.309999465942383,16.309999465942383,5619100 +2002-03-13,16.049999237060547,16.34000015258789,15.640000343322754,15.739999771118164,15.739999771118164,5559400 +2002-03-14,14.989999771118164,15.5,14.279999732971191,14.479999542236328,14.479999542236328,15169300 +2002-03-15,14.270000457763672,14.289999961853027,13.550000190734863,14.029999732971191,14.029999732971191,12320700 +2002-03-18,14.149999618530273,15.279999732971191,14.140000343322754,15.010000228881836,15.010000228881836,9831800 +2002-03-19,15.149999618530273,15.399999618530273,14.5600004196167,14.65999984741211,14.65999984741211,4893700 +2002-03-20,14.479999542236328,15.130000114440918,14.300000190734863,14.5,14.5,7179300 +2002-03-21,14.619999885559082,15.239999771118164,14.5600004196167,15.170000076293945,15.170000076293945,5577900 +2002-03-22,15.119999885559082,15.600000381469727,15.100000381469727,15.529999732971191,15.529999732971191,5185000 +2002-03-25,15.470000267028809,15.729999542236328,14.720000267028809,14.739999771118164,14.739999771118164,5116100 +2002-03-26,14.640000343322754,15.449999809265137,14.550000190734863,14.829999923706055,14.829999923706055,4925100 +2002-03-27,13.899999618530273,14.350000381469727,13.699999809265137,14.25,14.25,8146300 +2002-03-28,14.399999618530273,14.649999618530273,14.25,14.300000190734863,14.300000190734863,3122500 +2002-04-01,14.279999732971191,14.800000190734863,14.140000343322754,14.800000190734863,14.800000190734863,4767900 +2002-04-02,14.640000343322754,15.09000015258789,14.1899995803833,14.25,14.25,4771400 +2002-04-03,14.369999885559082,14.449999809265137,13.600000381469727,13.670000076293945,13.670000076293945,4534100 +2002-04-04,13.729999542236328,13.800000190734863,13.229999542236328,13.539999961853027,13.539999961853027,5731700 +2002-04-05,13.670000076293945,14.039999961853027,13.3100004196167,13.5,13.5,4500000 +2002-04-08,12.970000267028809,13.960000038146973,12.960000038146973,13.949999809265137,13.949999809265137,5277800 +2002-04-09,14.069999694824219,14.59000015258789,13.5600004196167,13.600000381469727,13.600000381469727,6459000 +2002-04-10,13.760000228881836,14.0,13.050000190734863,13.479999542236328,13.479999542236328,5256700 +2002-04-11,13.279999732971191,13.279999732971191,12.520000457763672,12.739999771118164,12.739999771118164,5957600 +2002-04-12,12.899999618530273,13.609999656677246,12.850000381469727,13.3100004196167,13.3100004196167,5379100 +2002-04-15,13.420000076293945,14.100000381469727,13.350000381469727,13.890000343322754,13.890000343322754,4753700 +2002-04-16,14.180000305175781,14.289999961853027,13.720000267028809,14.010000228881836,14.010000228881836,3681000 +2002-04-17,14.239999771118164,15.0,14.239999771118164,14.819999694824219,14.819999694824219,7756100 +2002-04-18,14.699999809265137,14.859999656677246,13.949999809265137,14.260000228881836,14.260000228881836,3876400 +2002-04-19,14.380000114440918,14.739999771118164,14.149999618530273,14.529999732971191,14.529999732971191,3727600 +2002-04-22,14.579999923706055,14.850000381469727,14.149999618530273,14.3100004196167,14.3100004196167,5290300 +2002-04-23,14.350000381469727,14.75,13.880000114440918,14.0600004196167,14.0600004196167,8076900 +2002-04-24,15.229999542236328,16.850000381469727,15.050000190734863,16.790000915527344,16.790000915527344,34459400 +2002-04-25,16.510000228881836,17.049999237060547,16.40999984741211,16.81999969482422,16.81999969482422,11730200 +2002-04-26,16.860000610351562,16.950000762939453,16.31999969482422,16.90999984741211,16.90999984741211,8135700 +2002-04-29,16.75,17.0,15.899999618530273,16.18000030517578,16.18000030517578,8415200 +2002-04-30,16.1299991607666,16.760000228881836,15.930000305175781,16.690000534057617,16.690000534057617,6420800 +2002-05-01,16.549999237060547,17.049999237060547,16.420000076293945,16.489999771118164,16.489999771118164,7701300 +2002-05-02,16.43000030517578,16.649999618530273,16.25,16.31999969482422,16.31999969482422,4819000 +2002-05-03,16.229999542236328,16.399999618530273,15.75,16.049999237060547,16.049999237060547,5161000 +2002-05-06,15.9399995803833,16.489999771118164,15.75,16.1200008392334,16.1200008392334,5352600 +2002-05-07,16.110000610351562,16.350000381469727,16.030000686645508,16.110000610351562,16.110000610351562,5543700 +2002-05-08,16.549999237060547,17.459999084472656,16.5,17.31999969482422,17.31999969482422,7888400 +2002-05-09,17.1200008392334,18.229999542236328,17.100000381469727,17.729999542236328,17.729999542236328,11002300 +2002-05-10,17.889999389648438,17.959999084472656,16.799999237060547,16.940000534057617,16.940000534057617,7572800 +2002-05-13,17.170000076293945,17.6299991607666,16.850000381469727,17.31999969482422,17.31999969482422,6700100 +2002-05-14,18.040000915527344,19.450000762939453,18.020000457763672,18.809999465942383,18.809999465942383,14659700 +2002-05-15,18.68000030517578,20.399999618530273,18.350000381469727,19.940000534057617,19.940000534057617,12898100 +2002-05-16,19.510000228881836,19.950000762939453,19.290000915527344,19.610000610351562,19.610000610351562,7815700 +2002-05-17,19.969999313354492,20.0,18.809999465942383,19.15999984741211,19.15999984741211,6446900 +2002-05-20,18.799999237060547,19.479999542236328,18.770000457763672,19.389999389648438,19.389999389648438,8460800 +2002-05-21,19.540000915527344,19.799999237060547,18.549999237060547,18.760000228881836,18.760000228881836,7763500 +2002-05-22,18.670000076293945,19.1299991607666,18.219999313354492,18.75,18.75,5075200 +2002-05-23,18.84000015258789,19.549999237060547,18.610000610351562,19.450000762939453,19.450000762939453,5648200 +2002-05-24,19.399999618530273,19.690000534057617,19.059999465942383,19.469999313354492,19.469999313354492,4250300 +2002-05-28,19.56999969482422,19.610000610351562,18.770000457763672,19.059999465942383,19.059999465942383,3953300 +2002-05-29,18.81999969482422,19.100000381469727,18.799999237060547,18.90999984741211,18.90999984741211,3614100 +2002-05-30,18.700000762939453,18.940000534057617,18.079999923706055,18.3700008392334,18.3700008392334,7432100 +2002-05-31,18.5,18.889999389648438,18.200000762939453,18.229999542236328,18.229999542236328,5081400 +2002-06-03,18.309999465942383,18.5,17.93000030517578,17.959999084472656,17.959999084472656,3716400 +2002-06-04,17.799999237060547,18.139999389648438,17.469999313354492,17.969999313354492,17.969999313354492,6849700 +2002-06-05,17.979999542236328,18.18000030517578,17.450000762939453,17.989999771118164,17.989999771118164,4372500 +2002-06-06,17.889999389648438,18.40999984741211,17.760000228881836,18.170000076293945,18.170000076293945,5250000 +2002-06-07,17.889999389648438,18.649999618530273,17.850000381469727,18.579999923706055,18.579999923706055,5358000 +2002-06-10,17.899999618530273,18.1200008392334,17.020000457763672,17.299999237060547,17.299999237060547,11082400 +2002-06-11,17.309999465942383,17.790000915527344,17.1200008392334,17.139999389648438,17.139999389648438,5520800 +2002-06-12,17.049999237060547,17.149999618530273,16.260000228881836,17.079999923706055,17.079999923706055,7331200 +2002-06-13,17.0,17.5,16.739999771118164,17.43000030517578,17.43000030517578,4892900 +2002-06-14,17.139999389648438,17.399999618530273,16.260000228881836,16.81999969482422,16.81999969482422,7973200 +2002-06-17,16.950000762939453,18.479999542236328,16.860000610351562,18.40999984741211,18.40999984741211,9051600 +2002-06-18,18.1299991607666,19.15999984741211,18.09000015258789,18.780000686645508,18.780000686645508,7962100 +2002-06-19,18.489999771118164,19.100000381469727,18.270000457763672,18.299999237060547,18.299999237060547,7420300 +2002-06-20,18.31999969482422,18.3799991607666,17.34000015258789,17.549999237060547,17.549999237060547,8697000 +2002-06-21,17.600000381469727,17.790000915527344,17.34000015258789,17.530000686645508,17.530000686645508,5176800 +2002-06-24,17.43000030517578,17.780000686645508,16.940000534057617,17.510000228881836,17.510000228881836,5956800 +2002-06-25,16.889999389648438,16.950000762939453,15.039999961853027,15.34000015258789,15.34000015258789,15304000 +2002-06-26,14.6899995803833,15.930000305175781,14.680000305175781,15.850000381469727,15.850000381469727,8272200 +2002-06-27,16.110000610351562,16.469999313354492,15.300000190734863,15.859999656677246,15.859999656677246,6192000 +2002-06-28,15.6899995803833,16.360000610351562,15.399999618530273,16.25,16.25,6237900 +2002-07-01,16.170000076293945,16.170000076293945,13.520000457763672,13.550000190734863,13.550000190734863,13536500 +2002-07-02,13.600000381469727,14.15999984741211,13.0,13.319999694824219,13.319999694824219,8669900 +2002-07-03,13.380000114440918,14.460000038146973,12.890000343322754,14.25,14.25,7703700 +2002-07-05,14.390000343322754,15.229999542236328,14.369999885559082,15.210000038146973,15.210000038146973,3366900 +2002-07-08,14.949999809265137,15.850000381469727,14.680000305175781,14.9399995803833,14.9399995803833,5890000 +2002-07-09,15.050000190734863,16.030000686645508,14.979999542236328,15.600000381469727,15.600000381469727,7528600 +2002-07-10,15.649999618530273,15.9399995803833,14.649999618530273,14.960000038146973,14.960000038146973,6761200 +2002-07-11,14.65999984741211,15.84000015258789,14.0,15.550000190734863,15.550000190734863,7317100 +2002-07-12,15.75,16.190000534057617,15.25,15.430000305175781,15.430000305175781,7000000 +2002-07-15,15.470000267028809,15.979999542236328,15.0,15.9399995803833,15.9399995803833,6026100 +2002-07-16,15.6899995803833,17.06999969482422,15.65999984741211,16.290000915527344,16.290000915527344,10790700 +2002-07-17,16.84000015258789,17.15999984741211,15.319999694824219,16.15999984741211,16.15999984741211,7322100 +2002-07-18,15.920000076293945,16.59000015258789,15.529999732971191,15.550000190734863,15.550000190734863,6856700 +2002-07-19,15.359999656677246,15.710000038146973,15.069999694824219,15.289999961853027,15.289999961853027,6105800 +2002-07-22,15.149999618530273,15.649999618530273,15.0,15.5,15.5,9332900 +2002-07-23,15.539999961853027,15.880000114440918,14.399999618530273,14.550000190734863,14.550000190734863,11291400 +2002-07-24,12.369999885559082,14.15999984741211,12.260000228881836,14.100000381469727,14.100000381469727,19766300 +2002-07-25,13.710000038146973,14.010000228881836,12.399999618530273,12.489999771118164,12.489999771118164,9360200 +2002-07-26,12.720000267028809,13.109999656677246,12.5,12.930000305175781,12.930000305175781,5556700 +2002-07-29,13.25,14.460000038146973,13.229999542236328,14.329999923706055,14.329999923706055,7049500 +2002-07-30,14.1899995803833,14.899999618530273,14.079999923706055,14.770000457763672,14.770000457763672,5558900 +2002-07-31,14.449999809265137,14.65999984741211,14.140000343322754,14.449999809265137,14.449999809265137,3801000 +2002-08-01,14.3100004196167,14.5,13.989999771118164,14.15999984741211,14.15999984741211,6066800 +2002-08-02,14.130000114440918,14.140000343322754,13.449999809265137,13.84000015258789,13.84000015258789,4178600 +2002-08-05,13.649999618530273,13.789999961853027,12.779999732971191,12.869999885559082,12.869999885559082,3857300 +2002-08-06,13.270000457763672,13.899999618530273,13.140000343322754,13.739999771118164,13.739999771118164,4701900 +2002-08-07,13.930000305175781,13.9399995803833,12.850000381469727,13.600000381469727,13.600000381469727,5555700 +2002-08-08,13.239999771118164,14.100000381469727,13.0600004196167,13.899999618530273,13.899999618530273,5470800 +2002-08-09,13.609999656677246,14.75,13.600000381469727,14.260000228881836,14.260000228881836,4777900 +2002-08-12,14.140000343322754,14.489999771118164,13.949999809265137,14.460000038146973,14.460000038146973,3503300 +2002-08-13,14.300000190734863,14.670000076293945,13.899999618530273,13.930000305175781,13.930000305175781,5234400 +2002-08-14,13.930000305175781,14.0600004196167,13.319999694824219,13.90999984741211,13.90999984741211,6935200 +2002-08-15,14.050000190734863,14.75,13.920000076293945,14.619999885559082,14.619999885559082,5046600 +2002-08-16,14.390000343322754,15.010000228881836,14.3100004196167,14.899999618530273,14.899999618530273,3652100 +2002-08-19,14.84000015258789,15.520000457763672,14.670000076293945,15.5,15.5,4277100 +2002-08-20,15.380000114440918,15.989999771118164,15.3100004196167,15.979999542236328,15.979999542236328,7701300 +2002-08-21,15.949999809265137,15.970000267028809,15.199999809265137,15.380000114440918,15.380000114440918,7284200 +2002-08-22,15.329999923706055,15.949999809265137,14.920000076293945,15.729999542236328,15.729999542236328,6854100 +2002-08-23,15.600000381469727,15.720000267028809,14.949999809265137,15.170000076293945,15.170000076293945,5038800 +2002-08-26,15.289999961853027,15.4399995803833,14.680000305175781,14.930000305175781,14.930000305175781,6409600 +2002-08-27,15.039999961853027,15.270000457763672,14.5,14.520000457763672,14.520000457763672,3578900 +2002-08-28,14.479999542236328,14.970000267028809,14.350000381469727,14.569999694824219,14.569999694824219,4985500 +2002-08-29,14.430000305175781,15.1899995803833,14.210000038146973,15.140000343322754,15.140000343322754,6791800 +2002-08-30,14.90999984741211,15.380000114440918,14.75,14.9399995803833,14.9399995803833,3439700 +2002-09-03,14.710000038146973,15.029999732971191,14.489999771118164,14.600000381469727,14.600000381469727,4680200 +2002-09-04,14.65999984741211,14.960000038146973,14.260000228881836,14.829999923706055,14.829999923706055,4430400 +2002-09-05,14.579999923706055,14.720000267028809,14.239999771118164,14.25,14.25,5320200 +2002-09-06,14.5600004196167,15.479999542236328,14.5600004196167,15.3100004196167,15.3100004196167,4995300 +2002-09-09,15.119999885559082,16.649999618530273,15.0600004196167,16.510000228881836,16.510000228881836,8822500 +2002-09-10,16.530000686645508,17.350000381469727,16.420000076293945,17.1299991607666,17.1299991607666,11248800 +2002-09-11,17.149999618530273,17.850000381469727,17.040000915527344,17.110000610351562,17.110000610351562,6663200 +2002-09-12,16.829999923706055,17.1299991607666,16.610000610351562,16.75,16.75,7065100 +2002-09-13,16.690000534057617,16.989999771118164,16.5,16.610000610351562,16.610000610351562,3654900 +2002-09-16,16.510000228881836,16.93000030517578,16.450000762939453,16.709999084472656,16.709999084472656,2962500 +2002-09-17,17.0,17.75,16.770000457763672,17.350000381469727,17.350000381469727,8621200 +2002-09-18,17.219999313354492,17.93000030517578,16.950000762939453,17.729999542236328,17.729999542236328,8391000 +2002-09-19,17.399999618530273,17.639999389648438,17.170000076293945,17.209999084472656,17.209999084472656,4841100 +2002-09-20,17.450000762939453,17.639999389648438,15.449999809265137,15.859999656677246,15.859999656677246,12605600 +2002-09-23,15.600000381469727,16.440000534057617,15.59000015258789,16.049999237060547,16.049999237060547,7404500 +2002-09-24,15.869999885559082,16.3700008392334,15.600000381469727,15.930000305175781,15.930000305175781,7072900 +2002-09-25,16.170000076293945,16.389999389648438,15.289999961853027,15.729999542236328,15.729999542236328,9339000 +2002-09-26,15.930000305175781,17.350000381469727,15.710000038146973,17.149999618530273,17.149999618530273,11635000 +2002-09-27,16.850000381469727,17.399999618530273,16.81999969482422,17.010000228881836,17.010000228881836,7033700 +2002-09-30,16.639999389648438,16.850000381469727,15.850000381469727,15.930000305175781,15.930000305175781,9239900 +2002-10-01,16.229999542236328,17.059999465942383,16.010000228881836,16.950000762939453,16.950000762939453,9217300 +2002-10-02,16.809999465942383,17.639999389648438,16.700000762939453,17.010000228881836,17.010000228881836,8223600 +2002-10-03,16.790000915527344,17.25,16.65999984741211,16.75,16.75,6354100 +2002-10-04,16.950000762939453,17.149999618530273,16.3799991607666,16.549999237060547,16.549999237060547,7649400 +2002-10-07,16.549999237060547,16.959999084472656,16.3700008392334,16.639999389648438,16.639999389648438,5748100 +2002-10-08,16.8799991607666,17.059999465942383,16.459999084472656,16.940000534057617,16.940000534057617,6098000 +2002-10-09,16.700000762939453,17.1299991607666,16.600000381469727,16.860000610351562,16.860000610351562,6083500 +2002-10-10,17.15999984741211,17.969999313354492,17.149999618530273,17.959999084472656,17.959999084472656,10528600 +2002-10-11,18.18000030517578,18.739999771118164,18.100000381469727,18.459999084472656,18.459999084472656,9628500 +2002-10-14,18.18000030517578,19.229999542236328,18.170000076293945,19.200000762939453,19.200000762939453,9872400 +2002-10-15,19.84000015258789,20.139999389648438,18.649999618530273,18.940000534057617,18.940000534057617,14009200 +2002-10-16,18.270000457763672,19.65999984741211,18.25,19.489999771118164,19.489999771118164,8742100 +2002-10-17,20.100000381469727,20.219999313354492,18.43000030517578,18.739999771118164,18.739999771118164,14180900 +2002-10-18,18.479999542236328,19.290000915527344,18.360000610351562,19.040000915527344,19.040000915527344,6568300 +2002-10-21,18.889999389648438,19.530000686645508,18.719999313354492,19.260000228881836,19.260000228881836,6757700 +2002-10-22,19.010000228881836,19.90999984741211,18.899999618530273,19.3799991607666,19.3799991607666,8645700 +2002-10-23,19.520000457763672,19.81999969482422,19.3700008392334,19.75,19.75,6648100 +2002-10-24,19.950000762939453,20.260000228881836,19.799999237060547,19.860000610351562,19.860000610351562,12929900 +2002-10-25,18.84000015258789,19.360000610351562,18.479999542236328,19.299999237060547,19.299999237060547,15900000 +2002-10-28,19.280000686645508,19.729999542236328,18.399999618530273,18.59000015258789,18.59000015258789,8799800 +2002-10-29,18.510000228881836,18.920000076293945,18.06999969482422,18.56999969482422,18.56999969482422,7242000 +2002-10-30,18.850000381469727,19.219999313354492,18.469999313354492,19.079999923706055,19.079999923706055,6888800 +2002-10-31,19.030000686645508,19.479999542236328,18.850000381469727,19.360000610351562,19.360000610351562,6822600 +2002-11-01,19.219999313354492,19.899999618530273,19.09000015258789,19.799999237060547,19.799999237060547,5549400 +2002-11-04,19.389999389648438,19.809999465942383,18.59000015258789,18.780000686645508,18.780000686645508,12963500 +2002-11-05,18.6299991607666,18.8700008392334,18.200000762939453,18.719999313354492,18.719999313354492,7942400 +2002-11-06,18.770000457763672,19.389999389648438,18.260000228881836,19.34000015258789,19.34000015258789,7973400 +2002-11-07,18.850000381469727,19.299999237060547,18.770000457763672,19.1200008392334,19.1200008392334,6419700 +2002-11-08,19.040000915527344,19.65999984741211,18.809999465942383,19.510000228881836,19.510000228881836,7032100 +2002-11-11,19.399999618530273,19.549999237060547,18.799999237060547,19.0,19.0,5749600 +2002-11-12,19.010000228881836,19.989999771118164,19.010000228881836,19.81999969482422,19.81999969482422,10462200 +2002-11-13,19.610000610351562,21.0,19.610000610351562,20.40999984741211,20.40999984741211,18206200 +2002-11-14,20.989999771118164,21.489999771118164,20.950000762939453,21.209999084472656,21.209999084472656,13177300 +2002-11-15,21.149999618530273,22.350000381469727,21.09000015258789,22.209999084472656,22.209999084472656,12258400 +2002-11-18,22.649999618530273,23.739999771118164,22.149999618530273,22.420000076293945,22.420000076293945,25333500 +2002-11-19,21.8799991607666,21.889999389648438,21.229999542236328,21.290000915527344,21.290000915527344,12258900 +2002-11-20,21.350000381469727,23.0,21.219999313354492,22.899999618530273,22.899999618530273,13294400 +2002-11-21,23.329999923706055,23.850000381469727,23.209999084472656,23.399999618530273,23.399999618530273,11288500 +2002-11-22,23.200000762939453,24.280000686645508,23.100000381469727,23.989999771118164,23.989999771118164,11686600 +2002-11-25,24.030000686645508,24.5,23.81999969482422,24.25,24.25,10091100 +2002-11-26,24.020000457763672,24.200000762939453,23.3799991607666,23.399999618530273,23.399999618530273,6405800 +2002-11-27,23.719999313354492,24.239999771118164,23.709999084472656,24.079999923706055,24.079999923706055,5666000 +2002-11-29,24.149999618530273,24.3799991607666,23.329999923706055,23.350000381469727,23.350000381469727,2577300 +2002-12-02,24.149999618530273,25.0,24.0,24.110000610351562,24.110000610351562,11152500 +2002-12-03,23.829999923706055,23.979999542236328,23.3799991607666,23.739999771118164,23.739999771118164,5901100 +2002-12-04,23.479999542236328,23.799999237060547,22.959999084472656,23.389999389648438,23.389999389648438,7878900 +2002-12-05,23.65999984741211,23.68000030517578,22.200000762939453,22.579999923706055,22.579999923706055,10642600 +2002-12-06,21.700000762939453,22.690000534057617,21.510000228881836,22.610000610351562,22.610000610351562,9393500 +2002-12-09,22.229999542236328,22.350000381469727,21.600000381469727,21.68000030517578,21.68000030517578,7454700 +2002-12-10,21.959999084472656,21.989999771118164,21.239999771118164,21.860000610351562,21.860000610351562,7093700 +2002-12-11,21.670000076293945,22.3799991607666,21.6200008392334,22.1299991607666,22.1299991607666,6387300 +2002-12-12,22.469999313354492,22.6200008392334,21.809999465942383,22.299999237060547,22.299999237060547,5977500 +2002-12-13,21.950000762939453,22.350000381469727,21.8700008392334,22.18000030517578,22.18000030517578,3859200 +2002-12-16,22.229999542236328,22.530000686645508,22.040000915527344,22.510000228881836,22.510000228881836,4940700 +2002-12-17,22.329999923706055,22.559999465942383,22.31999969482422,22.459999084472656,22.459999084472656,3419500 +2002-12-18,22.25,22.260000228881836,21.979999542236328,22.100000381469727,22.100000381469727,3992800 +2002-12-19,21.6299991607666,22.200000762939453,21.530000686645508,21.690000534057617,21.690000534057617,5814400 +2002-12-20,21.790000915527344,22.010000228881836,21.600000381469727,21.93000030517578,21.93000030517578,4935300 +2002-12-23,21.780000686645508,22.469999313354492,21.780000686645508,22.239999771118164,22.239999771118164,4424500 +2002-12-24,22.18000030517578,22.280000686645508,21.8799991607666,21.8799991607666,21.8799991607666,2348600 +2002-12-26,21.59000015258789,21.600000381469727,20.0,20.299999237060547,20.299999237060547,14199300 +2002-12-27,19.969999313354492,20.100000381469727,18.43000030517578,18.860000610351562,18.860000610351562,21972800 +2002-12-30,18.850000381469727,19.399999618530273,18.739999771118164,19.25,19.25,8284700 +2002-12-31,19.25,19.559999465942383,18.829999923706055,18.889999389648438,18.889999389648438,5537000 +2003-01-02,19.190000534057617,19.68000030517578,18.549999237060547,19.56999969482422,19.56999969482422,6484000 +2003-01-03,19.59000015258789,20.530000686645508,19.40999984741211,20.520000457763672,20.520000457763672,8757000 +2003-01-06,20.399999618530273,21.170000076293945,20.299999237060547,20.700000762939453,20.700000762939453,7698100 +2003-01-07,20.829999923706055,21.75,20.600000381469727,21.549999237060547,21.549999237060547,9568200 +2003-01-08,21.440000534057617,21.600000381469727,20.81999969482422,21.020000457763672,21.020000457763672,6981500 +2003-01-09,21.079999923706055,21.700000762939453,20.899999618530273,21.450000762939453,21.450000762939453,6154800 +2003-01-10,20.959999084472656,21.65999984741211,20.809999465942383,21.31999969482422,21.31999969482422,7579300 +2003-01-13,21.329999923706055,22.100000381469727,21.25,22.040000915527344,22.040000915527344,7121300 +2003-01-14,21.850000381469727,22.760000228881836,21.65999984741211,22.739999771118164,22.739999771118164,7048800 +2003-01-15,22.59000015258789,22.610000610351562,21.940000534057617,22.270000457763672,22.270000457763672,6989400 +2003-01-16,21.690000534057617,22.100000381469727,21.450000762939453,21.799999237060547,21.799999237060547,7911600 +2003-01-17,21.459999084472656,21.709999084472656,21.229999542236328,21.399999618530273,21.399999618530273,5786200 +2003-01-21,21.25,21.610000610351562,20.360000610351562,21.079999923706055,21.079999923706055,6293100 +2003-01-22,20.770000457763672,21.700000762939453,20.75,21.170000076293945,21.170000076293945,6683600 +2003-01-23,21.540000915527344,22.040000915527344,21.149999618530273,21.790000915527344,21.790000915527344,10998000 +2003-01-24,22.59000015258789,23.280000686645508,21.899999618530273,22.110000610351562,22.110000610351562,21681800 +2003-01-27,21.68000030517578,22.3700008392334,21.639999389648438,21.780000686645508,21.780000686645508,8207000 +2003-01-28,21.90999984741211,21.969999313354492,21.229999542236328,21.6200008392334,21.6200008392334,7968400 +2003-01-29,21.549999237060547,22.350000381469727,21.399999618530273,22.079999923706055,22.079999923706055,7056900 +2003-01-30,22.200000762939453,22.399999618530273,21.729999542236328,21.81999969482422,21.81999969482422,5965700 +2003-01-31,21.639999389648438,22.270000457763672,21.559999465942383,21.850000381469727,21.850000381469727,6262500 +2003-02-03,21.940000534057617,22.440000534057617,21.81999969482422,22.15999984741211,22.15999984741211,5195500 +2003-02-04,21.940000534057617,22.139999389648438,21.56999969482422,22.049999237060547,22.049999237060547,4817600 +2003-02-05,22.18000030517578,22.5,22.030000686645508,22.170000076293945,22.170000076293945,5343100 +2003-02-06,22.15999984741211,22.479999542236328,21.93000030517578,22.09000015258789,22.09000015258789,4037700 +2003-02-07,22.100000381469727,22.110000610351562,21.200000762939453,21.440000534057617,21.440000534057617,6942900 +2003-02-10,21.399999618530273,21.40999984741211,20.56999969482422,21.399999618530273,21.399999618530273,8096500 +2003-02-11,21.559999465942383,21.600000381469727,20.690000534057617,20.780000686645508,20.780000686645508,6679000 +2003-02-12,20.790000915527344,21.200000762939453,20.65999984741211,21.1299991607666,21.1299991607666,5433900 +2003-02-13,20.950000762939453,21.0,19.610000610351562,20.059999465942383,20.059999465942383,11576800 +2003-02-14,19.989999771118164,20.229999542236328,19.709999084472656,20.059999465942383,20.059999465942383,6625300 +2003-02-18,20.149999618530273,21.40999984741211,20.149999618530273,21.389999389648438,21.389999389648438,7899900 +2003-02-19,21.149999618530273,21.25,21.020000457763672,21.190000534057617,21.190000534057617,5470800 +2003-02-20,21.190000534057617,21.5,21.09000015258789,21.360000610351562,21.360000610351562,4169800 +2003-02-21,21.350000381469727,21.829999923706055,21.040000915527344,21.780000686645508,21.780000686645508,7207800 +2003-02-24,21.639999389648438,22.18000030517578,21.639999389648438,21.780000686645508,21.780000686645508,6936600 +2003-02-25,21.5,22.0,21.399999618530273,21.8799991607666,21.8799991607666,5624000 +2003-02-26,21.6299991607666,21.979999542236328,21.6200008392334,21.639999389648438,21.639999389648438,4121300 +2003-02-27,21.65999984741211,21.770000457763672,20.25,21.6200008392334,21.6200008392334,5076300 +2003-02-28,21.56999969482422,22.020000457763672,21.43000030517578,22.010000228881836,22.010000228881836,4687100 +2003-03-03,22.149999618530273,22.610000610351562,21.739999771118164,21.809999465942383,21.809999465942383,4480300 +2003-03-04,21.700000762939453,22.350000381469727,21.360000610351562,22.270000457763672,22.270000457763672,5434300 +2003-03-05,22.079999923706055,22.6200008392334,22.020000457763672,22.420000076293945,22.420000076293945,5160400 +2003-03-06,22.31999969482422,22.850000381469727,22.1200008392334,22.690000534057617,22.690000534057617,5427400 +2003-03-07,22.31999969482422,23.040000915527344,22.260000228881836,22.969999313354492,22.969999313354492,5848400 +2003-03-10,22.600000381469727,22.959999084472656,22.549999237060547,22.8799991607666,22.8799991607666,4406000 +2003-03-11,22.75,22.920000076293945,22.510000228881836,22.780000686645508,22.780000686645508,4034100 +2003-03-12,22.510000228881836,23.3799991607666,22.489999771118164,23.360000610351562,23.360000610351562,5573100 +2003-03-13,23.68000030517578,24.59000015258789,23.1299991607666,24.420000076293945,24.420000076293945,11208900 +2003-03-14,24.540000915527344,24.899999618530273,24.200000762939453,24.709999084472656,24.709999084472656,8907800 +2003-03-17,24.469999313354492,26.84000015258789,24.399999618530273,26.549999237060547,26.549999237060547,15124900 +2003-03-18,26.459999084472656,26.84000015258789,26.100000381469727,26.780000686645508,26.780000686645508,8749800 +2003-03-19,26.329999923706055,26.690000534057617,26.15999984741211,26.540000915527344,26.540000915527344,8481000 +2003-03-20,26.34000015258789,27.6299991607666,26.1299991607666,27.450000762939453,27.450000762939453,9376200 +2003-03-21,27.709999084472656,27.950000762939453,27.040000915527344,27.93000030517578,27.93000030517578,10657700 +2003-03-24,27.079999923706055,27.260000228881836,26.200000762939453,26.229999542236328,26.229999542236328,10340500 +2003-03-25,26.25,27.09000015258789,26.209999084472656,26.899999618530273,26.899999618530273,7213200 +2003-03-26,26.8799991607666,27.8700008392334,26.709999084472656,27.760000228881836,27.760000228881836,7375700 +2003-03-27,27.59000015258789,28.040000915527344,27.450000762939453,27.770000457763672,27.770000457763672,10642100 +2003-03-28,27.59000015258789,27.950000762939453,27.100000381469727,27.18000030517578,27.18000030517578,6437000 +2003-03-31,26.56999969482422,26.739999771118164,25.959999084472656,26.030000686645508,26.030000686645508,9214800 +2003-04-01,25.549999237060547,25.59000015258789,25.059999465942383,25.540000915527344,25.540000915527344,9774000 +2003-04-02,25.979999542236328,26.479999542236328,25.84000015258789,26.3799991607666,26.3799991607666,6623000 +2003-04-03,26.510000228881836,27.09000015258789,26.020000457763672,26.649999618530273,26.649999618530273,7324400 +2003-04-04,26.709999084472656,26.829999923706055,25.950000762939453,26.219999313354492,26.219999313354492,6072800 +2003-04-07,27.209999084472656,27.559999465942383,26.75,26.81999969482422,26.81999969482422,7230400 +2003-04-08,26.790000915527344,26.799999237060547,26.450000762939453,26.520000457763672,26.520000457763672,5403600 +2003-04-09,26.350000381469727,26.3700008392334,24.84000015258789,25.059999465942383,25.059999465942383,11958900 +2003-04-10,25.43000030517578,25.940000534057617,24.780000686645508,25.670000076293945,25.670000076293945,9311200 +2003-04-11,25.850000381469727,26.239999771118164,25.420000076293945,25.75,25.75,6899000 +2003-04-14,24.799999237060547,25.149999618530273,24.5,25.049999237060547,25.049999237060547,10417100 +2003-04-15,24.889999389648438,25.43000030517578,24.81999969482422,25.1299991607666,25.1299991607666,6341400 +2003-04-16,25.299999237060547,25.5,24.1299991607666,24.3799991607666,24.3799991607666,9294500 +2003-04-17,24.469999313354492,25.010000228881836,24.350000381469727,24.989999771118164,24.989999771118164,6789900 +2003-04-21,25.030000686645508,26.170000076293945,24.899999618530273,25.25,25.25,7132300 +2003-04-22,25.09000015258789,25.690000534057617,24.81999969482422,25.579999923706055,25.579999923706055,6868600 +2003-04-23,26.399999618530273,26.549999237060547,25.360000610351562,25.43000030517578,25.43000030517578,8850100 +2003-04-24,25.399999618530273,26.719999313354492,24.770000457763672,25.1200008392334,25.1200008392334,17603300 +2003-04-25,28.0,29.0,27.81999969482422,28.969999313354492,28.969999313354492,39972400 +2003-04-28,28.639999389648438,29.190000534057617,28.600000381469727,29.110000610351562,29.110000610351562,15801000 +2003-04-29,28.90999984741211,29.040000915527344,28.610000610351562,28.889999389648438,28.889999389648438,10526400 +2003-04-30,28.600000381469727,29.0,28.3799991607666,28.690000534057617,28.690000534057617,9450000 +2003-05-01,28.68000030517578,28.700000762939453,28.149999618530273,28.65999984741211,28.65999984741211,7689200 +2003-05-02,28.6299991607666,29.450000762939453,28.549999237060547,29.43000030517578,29.43000030517578,9884400 +2003-05-05,29.469999313354492,30.049999237060547,29.010000228881836,29.959999084472656,29.959999084472656,11136300 +2003-05-06,29.8700008392334,31.18000030517578,29.799999237060547,30.8799991607666,30.8799991607666,13962400 +2003-05-07,30.65999984741211,30.860000610351562,30.030000686645508,30.700000762939453,30.700000762939453,10351800 +2003-05-08,30.360000610351562,30.760000228881836,30.219999313354492,30.450000762939453,30.450000762939453,8513500 +2003-05-09,30.459999084472656,30.989999771118164,30.200000762939453,30.959999084472656,30.959999084472656,5981700 +2003-05-12,30.829999923706055,31.799999237060547,30.670000076293945,31.700000762939453,31.700000762939453,7246900 +2003-05-13,31.549999237060547,33.4900016784668,31.440000534057617,32.95000076293945,32.95000076293945,15844500 +2003-05-14,33.13999938964844,33.189998626708984,32.439998626708984,32.599998474121094,32.599998474121094,7993200 +2003-05-15,32.63999938964844,32.75,32.20000076293945,32.630001068115234,32.630001068115234,5192300 +2003-05-16,32.5099983215332,33.15999984741211,32.380001068115234,33.04999923706055,33.04999923706055,7644100 +2003-05-19,32.70000076293945,32.970001220703125,31.399999618530273,31.559999465942383,31.559999465942383,9763500 +2003-05-20,31.559999465942383,32.130001068115234,31.170000076293945,31.479999542236328,31.479999542236328,8066200 +2003-05-21,31.34000015258789,31.84000015258789,31.15999984741211,31.75,31.75,5200300 +2003-05-22,31.75,33.290000915527344,31.290000915527344,33.0,33.0,8489900 +2003-05-23,33.029998779296875,33.04999923706055,32.470001220703125,32.720001220703125,32.720001220703125,7063200 +2003-05-27,32.54999923706055,35.029998779296875,32.45000076293945,34.849998474121094,34.849998474121094,12225400 +2003-05-28,34.880001068115234,35.72999954223633,34.650001525878906,34.86000061035156,34.86000061035156,9053100 +2003-05-29,34.88999938964844,35.970001220703125,34.70000076293945,35.54999923706055,35.54999923706055,9341600 +2003-05-30,35.61000061035156,36.09000015258789,35.0,35.88999938964844,35.88999938964844,10190300 +2003-06-02,36.5,36.68000030517578,35.349998474121094,35.400001525878906,35.400001525878906,9552700 +2003-06-03,34.709999084472656,35.310001373291016,34.68000030517578,35.22999954223633,35.22999954223633,10095900 +2003-06-04,35.0,35.599998474121094,34.70000076293945,35.38999938964844,35.38999938964844,9333400 +2003-06-05,35.15999984741211,35.84000015258789,34.61000061035156,35.52000045776367,35.52000045776367,7193700 +2003-06-06,36.040000915527344,36.2599983215332,33.25,33.349998474121094,33.349998474121094,11380900 +2003-06-09,34.470001220703125,34.470001220703125,33.08000183105469,33.68000030517578,33.68000030517578,8438400 +2003-06-10,34.02000045776367,34.380001068115234,32.83000183105469,34.06999969482422,34.06999969482422,9663600 +2003-06-11,33.970001220703125,34.810001373291016,33.599998474121094,34.650001525878906,34.650001525878906,7746400 +2003-06-12,35.29999923706055,35.400001525878906,34.709999084472656,35.20000076293945,35.20000076293945,7032500 +2003-06-13,35.400001525878906,35.45000076293945,34.04999923706055,34.130001068115234,34.130001068115234,6011800 +2003-06-16,34.56999969482422,35.849998474121094,34.08000183105469,35.84000015258789,35.84000015258789,7127900 +2003-06-17,35.93000030517578,36.369998931884766,35.25,35.84000015258789,35.84000015258789,8249900 +2003-06-18,35.5,37.2400016784668,35.349998474121094,35.849998474121094,35.849998474121094,11206800 +2003-06-19,35.79999923706055,36.75,35.380001068115234,35.5,35.5,5988100 +2003-06-20,35.79999923706055,35.880001068115234,34.84000015258789,35.040000915527344,35.040000915527344,7012500 +2003-06-23,35.47999954223633,35.86000061035156,35.029998779296875,35.58000183105469,35.58000183105469,8407300 +2003-06-24,35.369998931884766,35.81999969482422,34.540000915527344,35.400001525878906,35.400001525878906,8177200 +2003-06-25,35.29999923706055,36.130001068115234,35.150001525878906,35.38999938964844,35.38999938964844,6659000 +2003-06-26,35.209999084472656,36.84000015258789,35.060001373291016,36.720001220703125,36.720001220703125,10292400 +2003-06-27,36.689998626708984,37.09000015258789,36.18000030517578,36.29999923706055,36.29999923706055,6756500 +2003-06-30,36.630001068115234,36.81999969482422,36.02000045776367,36.31999969482422,36.31999969482422,5143900 +2003-07-01,36.33000183105469,37.290000915527344,35.70000076293945,37.25,37.25,7242800 +2003-07-02,37.599998474121094,37.88999938964844,37.13999938964844,37.849998474121094,37.849998474121094,6086100 +2003-07-03,37.02000045776367,38.15999984741211,37.02000045776367,37.91999816894531,37.91999816894531,3846000 +2003-07-07,38.29999923706055,39.099998474121094,37.95000076293945,39.04999923706055,39.04999923706055,6697300 +2003-07-08,38.7599983215332,40.83000183105469,38.75,40.5099983215332,40.5099983215332,12145400 +2003-07-09,40.540000915527344,40.72999954223633,39.869998931884766,40.5,40.5,7832200 +2003-07-10,39.119998931884766,39.5,38.20000076293945,38.25,38.25,8825600 +2003-07-11,38.29999923706055,38.29999923706055,37.099998474121094,37.650001525878906,37.650001525878906,11559900 +2003-07-14,38.5,39.61000061035156,38.2400016784668,39.27000045776367,39.27000045776367,8690300 +2003-07-15,39.61000061035156,39.61000061035156,37.619998931884766,38.43000030517578,38.43000030517578,5851500 +2003-07-16,38.52000045776367,38.52000045776367,37.31999969482422,37.68000030517578,37.68000030517578,5625600 +2003-07-17,37.150001525878906,37.29999923706055,36.040000915527344,36.31999969482422,36.31999969482422,7642000 +2003-07-18,36.31999969482422,36.849998474121094,34.790000915527344,34.97999954223633,34.97999954223633,13402900 +2003-07-21,34.709999084472656,36.0,34.599998474121094,35.33000183105469,35.33000183105469,9825700 +2003-07-22,35.70000076293945,36.0,34.0,34.869998931884766,34.869998931884766,15896800 +2003-07-23,37.75,40.25,37.349998474121094,40.11000061035156,40.11000061035156,32178100 +2003-07-24,41.04999923706055,43.099998474121094,40.58000183105469,41.310001373291016,41.310001373291016,23828000 +2003-07-25,40.7400016784668,41.650001525878906,39.75,41.599998474121094,41.599998474121094,10647600 +2003-07-28,41.4900016784668,42.18000030517578,40.869998931884766,42.08000183105469,42.08000183105469,7453200 +2003-07-29,41.9900016784668,42.5,41.060001373291016,41.38999938964844,41.38999938964844,7825500 +2003-07-30,41.150001525878906,41.27000045776367,40.45000076293945,40.65999984741211,40.65999984741211,7166300 +2003-07-31,41.349998474121094,41.970001220703125,40.66999816894531,41.63999938964844,41.63999938964844,8970700 +2003-08-01,41.40999984741211,41.630001068115234,39.779998779296875,40.029998779296875,40.029998779296875,8805200 +2003-08-04,39.70000076293945,40.290000915527344,38.95000076293945,39.650001525878906,39.650001525878906,7054400 +2003-08-05,39.2400016784668,39.849998474121094,38.630001068115234,38.66999816894531,38.66999816894531,6816200 +2003-08-06,38.619998931884766,39.95000076293945,38.279998779296875,38.939998626708984,38.939998626708984,9192600 +2003-08-07,39.0,39.34000015258789,38.59000015258789,39.0099983215332,39.0099983215332,6395500 +2003-08-08,39.130001068115234,39.400001525878906,38.630001068115234,39.150001525878906,39.150001525878906,4810900 +2003-08-11,38.9900016784668,39.040000915527344,38.349998474121094,38.93000030517578,38.93000030517578,5239100 +2003-08-12,38.95000076293945,39.959999084472656,38.310001373291016,39.849998474121094,39.849998474121094,6128500 +2003-08-13,40.25,40.470001220703125,39.709999084472656,40.209999084472656,40.209999084472656,7154500 +2003-08-14,39.91999816894531,40.369998931884766,39.650001525878906,40.29999923706055,40.29999923706055,4850300 +2003-08-15,40.22999954223633,40.380001068115234,39.970001220703125,40.099998474121094,40.099998474121094,2486500 +2003-08-18,40.47999954223633,43.2400016784668,40.380001068115234,43.02000045776367,43.02000045776367,11174200 +2003-08-19,43.45000076293945,44.189998626708984,42.91999816894531,43.56999969482422,43.56999969482422,10489300 +2003-08-20,43.060001373291016,43.939998626708984,43.0099983215332,43.7599983215332,43.7599983215332,6724700 +2003-08-21,44.220001220703125,45.90999984741211,43.869998931884766,45.70000076293945,45.70000076293945,11592500 +2003-08-22,46.36000061035156,46.95000076293945,44.810001373291016,45.220001220703125,45.220001220703125,10473300 +2003-08-25,44.849998474121094,46.15999984741211,44.529998779296875,45.849998474121094,45.849998474121094,7103500 +2003-08-26,45.650001525878906,46.13999938964844,45.11000061035156,45.93000030517578,45.93000030517578,6542400 +2003-08-27,45.77000045776367,46.06999969482422,45.2599983215332,45.880001068115234,45.880001068115234,4539400 +2003-08-28,45.939998626708984,46.0,44.810001373291016,45.939998626708984,45.939998626708984,6987500 +2003-08-29,45.81999969482422,46.439998626708984,45.720001220703125,46.31999969482422,46.31999969482422,6158400 +2003-09-02,46.52000045776367,47.45000076293945,46.0099983215332,47.33000183105469,47.33000183105469,9459400 +2003-09-03,47.58000183105469,47.75,45.86000061035156,46.189998626708984,46.189998626708984,10697900 +2003-09-04,46.20000076293945,47.38999938964844,46.040000915527344,47.290000915527344,47.290000915527344,10255000 +2003-09-05,46.95000076293945,47.47999954223633,46.099998474121094,46.52000045776367,46.52000045776367,8102900 +2003-09-08,46.5,47.349998474121094,46.060001373291016,47.279998779296875,47.279998779296875,7408200 +2003-09-09,47.099998474121094,47.380001068115234,46.29999923706055,46.68000030517578,46.68000030517578,8100800 +2003-09-10,46.2599983215332,47.22999954223633,46.060001373291016,46.220001220703125,46.220001220703125,8002900 +2003-09-11,46.20000076293945,46.349998474121094,44.77000045776367,45.189998626708984,45.189998626708984,11613100 +2003-09-12,44.849998474121094,45.779998779296875,44.72999954223633,45.68000030517578,45.68000030517578,6750100 +2003-09-15,45.36000061035156,45.77000045776367,45.22999954223633,45.5099983215332,45.5099983215332,4427000 +2003-09-16,45.400001525878906,46.25,45.04999923706055,46.2400016784668,46.2400016784668,7755200 +2003-09-17,46.209999084472656,46.86000061035156,45.540000915527344,46.15999984741211,46.15999984741211,7334100 +2003-09-18,46.15999984741211,48.2400016784668,45.939998626708984,47.88999938964844,47.88999938964844,9038500 +2003-09-19,47.869998931884766,47.970001220703125,47.349998474121094,47.58000183105469,47.58000183105469,6249500 +2003-09-22,46.560001373291016,47.529998779296875,46.20000076293945,47.470001220703125,47.470001220703125,9240000 +2003-09-23,47.40999984741211,50.91999816894531,47.349998474121094,50.439998626708984,50.439998626708984,20295900 +2003-09-24,50.349998474121094,51.29999923706055,49.599998474121094,49.61000061035156,49.61000061035156,15330200 +2003-09-25,49.65999984741211,50.95000076293945,49.279998779296875,50.04999923706055,50.04999923706055,11033300 +2003-09-26,49.900001525878906,50.459999084472656,48.29999923706055,48.560001373291016,48.560001373291016,13438500 +2003-09-29,48.880001068115234,49.970001220703125,48.400001525878906,49.86000061035156,49.86000061035156,9039300 +2003-09-30,49.650001525878906,49.7599983215332,48.349998474121094,48.43000030517578,48.43000030517578,9264600 +2003-10-01,48.369998931884766,49.279998779296875,47.5099983215332,49.119998931884766,49.119998931884766,12563800 +2003-10-02,48.939998626708984,50.20000076293945,48.68000030517578,50.09000015258789,50.09000015258789,8219900 +2003-10-03,51.130001068115234,53.220001220703125,51.029998779296875,52.88999938964844,52.88999938964844,14175600 +2003-10-06,52.88999938964844,54.2400016784668,52.59000015258789,54.150001525878906,54.150001525878906,7773100 +2003-10-07,54.0,56.25,53.95000076293945,54.90999984741211,54.90999984741211,20299900 +2003-10-08,55.439998626708984,56.279998779296875,55.119998931884766,55.70000076293945,55.70000076293945,13558000 +2003-10-09,57.40999984741211,59.099998474121094,57.400001525878906,57.86000061035156,57.86000061035156,21606900 +2003-10-10,57.70000076293945,58.33000183105469,57.439998626708984,58.060001373291016,58.060001373291016,11435400 +2003-10-13,57.939998626708984,58.689998626708984,57.439998626708984,58.29999923706055,58.29999923706055,8329000 +2003-10-14,58.099998474121094,59.97999954223633,57.79999923706055,59.90999984741211,59.90999984741211,9986600 +2003-10-15,60.38999938964844,60.40999984741211,58.43000030517578,58.54999923706055,58.54999923706055,10228900 +2003-10-16,58.15999984741211,59.90999984741211,58.09000015258789,59.90999984741211,59.90999984741211,10211100 +2003-10-17,59.29999923706055,59.900001525878906,58.650001525878906,59.689998626708984,59.689998626708984,11932900 +2003-10-20,59.560001373291016,60.2400016784668,58.91999816894531,59.59000015258789,59.59000015258789,11086100 +2003-10-21,59.72999954223633,61.150001525878906,59.0099983215332,59.349998474121094,59.349998474121094,17114900 +2003-10-22,56.04999923706055,56.150001525878906,53.72999954223633,54.029998779296875,54.029998779296875,32701900 +2003-10-23,52.97999954223633,54.52000045776367,52.90999984741211,54.31999969482422,54.31999969482422,14611700 +2003-10-24,54.54999923706055,54.939998626708984,53.0,54.5099983215332,54.5099983215332,10438200 +2003-10-27,54.900001525878906,55.25,54.5,54.81999969482422,54.81999969482422,6391900 +2003-10-28,55.189998626708984,56.900001525878906,54.54999923706055,56.72999954223633,56.72999954223633,9230900 +2003-10-29,56.650001525878906,57.150001525878906,56.0,56.689998626708984,56.689998626708984,8776500 +2003-10-30,57.400001525878906,57.52000045776367,55.56999969482422,55.83000183105469,55.83000183105469,9825400 +2003-10-31,55.900001525878906,56.130001068115234,54.380001068115234,54.43000030517578,54.43000030517578,7726700 +2003-11-03,54.79999923706055,56.79999923706055,54.310001373291016,56.7400016784668,56.7400016784668,9131100 +2003-11-04,56.70000076293945,57.4900016784668,56.060001373291016,56.86000061035156,56.86000061035156,7009500 +2003-11-05,56.130001068115234,56.9900016784668,56.08000183105469,56.7400016784668,56.7400016784668,5307400 +2003-11-06,56.810001373291016,56.869998931884766,54.75,54.9900016784668,54.9900016784668,8791800 +2003-11-07,55.61000061035156,55.70000076293945,54.0,54.310001373291016,54.310001373291016,8500400 +2003-11-10,53.95000076293945,54.0,51.7400016784668,51.97999954223633,51.97999954223633,9120500 +2003-11-11,51.84000015258789,52.75,50.7599983215332,52.22999954223633,52.22999954223633,10920100 +2003-11-12,52.56999969482422,54.290000915527344,52.11000061035156,54.130001068115234,54.130001068115234,9259300 +2003-11-13,54.040000915527344,55.130001068115234,53.56999969482422,54.79999923706055,54.79999923706055,7073000 +2003-11-14,54.43000030517578,54.779998779296875,52.209999084472656,52.45000076293945,52.45000076293945,8365300 +2003-11-17,51.91999816894531,52.189998626708984,49.58000183105469,50.36000061035156,50.36000061035156,12996900 +2003-11-18,50.72999954223633,50.97999954223633,48.45000076293945,48.5,48.5,12600200 +2003-11-19,48.709999084472656,49.849998474121094,47.66999816894531,49.529998779296875,49.529998779296875,14079000 +2003-11-20,49.099998474121094,50.459999084472656,48.34000015258789,48.849998474121094,48.849998474121094,12337600 +2003-11-21,49.0,49.20000076293945,47.7599983215332,48.58000183105469,48.58000183105469,9193400 +2003-11-24,49.279998779296875,51.45000076293945,48.650001525878906,51.33000183105469,51.33000183105469,10631500 +2003-11-25,51.349998474121094,53.29999923706055,51.25,52.470001220703125,52.470001220703125,13771300 +2003-11-26,52.83000183105469,53.540000915527344,51.869998931884766,52.959999084472656,52.959999084472656,8907700 +2003-11-28,52.84000015258789,54.060001373291016,52.83000183105469,53.970001220703125,53.970001220703125,3983000 +2003-12-01,54.400001525878906,54.75,53.04999923706055,54.650001525878906,54.650001525878906,11522800 +2003-12-02,54.5,54.75,53.849998474121094,53.93000030517578,53.93000030517578,6237900 +2003-12-03,54.099998474121094,54.25,51.36000061035156,51.5099983215332,51.5099983215332,11570800 +2003-12-04,51.45000076293945,52.43000030517578,50.75,51.79999923706055,51.79999923706055,10216200 +2003-12-05,51.20000076293945,52.70000076293945,51.20000076293945,51.560001373291016,51.560001373291016,7501500 +2003-12-08,51.54999923706055,52.20000076293945,50.119998931884766,51.08000183105469,51.08000183105469,8376400 +2003-12-09,51.16999816894531,51.650001525878906,49.29999923706055,49.34000015258789,49.34000015258789,10460500 +2003-12-10,49.45000076293945,50.16999816894531,48.310001373291016,49.20000076293945,49.20000076293945,9254600 +2003-12-11,49.2599983215332,51.150001525878906,49.189998626708984,50.79999923706055,50.79999923706055,9405500 +2003-12-12,50.9900016784668,51.310001373291016,49.91999816894531,50.9900016784668,50.9900016784668,6190600 +2003-12-15,52.04999923706055,52.25,50.04999923706055,50.40999984741211,50.40999984741211,9676800 +2003-12-16,49.599998474121094,49.79999923706055,48.630001068115234,49.5,49.5,10549800 +2003-12-17,49.470001220703125,49.61000061035156,47.0,47.58000183105469,47.58000183105469,13856800 +2003-12-18,47.61000061035156,48.88999938964844,47.45000076293945,48.75,48.75,10750700 +2003-12-19,48.79999923706055,49.40999984741211,48.2599983215332,49.2400016784668,49.2400016784668,8045900 +2003-12-22,48.97999954223633,50.099998474121094,48.70000076293945,49.88999938964844,49.88999938964844,7799700 +2003-12-23,50.02000045776367,52.619998931884766,49.77000045776367,52.47999954223633,52.47999954223633,11004000 +2003-12-24,52.29999923706055,53.880001068115234,52.150001525878906,53.31999969482422,53.31999969482422,5659800 +2003-12-26,54.13999938964844,54.939998626708984,53.13999938964844,53.470001220703125,53.470001220703125,7078400 +2003-12-29,53.790000915527344,53.84000015258789,52.130001068115234,53.470001220703125,53.470001220703125,8056900 +2003-12-30,53.18000030517578,53.5,52.599998474121094,52.83000183105469,52.83000183105469,5152400 +2003-12-31,52.81999969482422,53.47999954223633,52.400001525878906,52.619998931884766,52.619998931884766,5307200 +2004-01-02,52.7599983215332,53.130001068115234,51.43000030517578,51.900001525878906,51.900001525878906,6639900 +2004-01-05,52.0,53.599998474121094,51.369998931884766,53.27000045776367,53.27000045776367,11284100 +2004-01-06,53.11000061035156,53.5,52.7400016784668,53.029998779296875,53.029998779296875,5985500 +2004-01-07,52.18000030517578,52.65999984741211,50.939998626708984,51.900001525878906,51.900001525878906,9242700 +2004-01-08,52.09000015258789,52.099998474121094,50.029998779296875,50.2400016784668,50.2400016784668,10320300 +2004-01-09,49.77000045776367,52.150001525878906,49.099998474121094,51.59000015258789,51.59000015258789,12779200 +2004-01-12,51.61000061035156,53.029998779296875,50.79999923706055,52.95000076293945,52.95000076293945,9450900 +2004-01-13,52.66999816894531,54.9900016784668,52.40999984741211,54.90999984741211,54.90999984741211,14522300 +2004-01-14,54.619998931884766,55.9900016784668,54.150001525878906,55.79999923706055,55.79999923706055,11134100 +2004-01-15,54.72999954223633,56.779998779296875,54.619998931884766,56.18000030517578,56.18000030517578,12217300 +2004-01-16,56.27000045776367,56.369998931884766,55.27000045776367,55.720001220703125,55.720001220703125,9114200 +2004-01-20,55.56999969482422,56.84000015258789,55.40999984741211,56.61000061035156,56.61000061035156,7748400 +2004-01-21,56.15999984741211,56.939998626708984,55.63999938964844,56.20000076293945,56.20000076293945,6783600 +2004-01-22,56.810001373291016,57.81999969482422,56.2400016784668,57.18000030517578,57.18000030517578,10672200 +2004-01-23,57.099998474121094,57.61000061035156,56.619998931884766,57.11000061035156,57.11000061035156,6039000 +2004-01-26,56.79999923706055,57.20000076293945,56.29999923706055,57.029998779296875,57.029998779296875,5566000 +2004-01-27,56.72999954223633,57.7400016784668,55.65999984741211,55.7400016784668,55.7400016784668,12964100 +2004-01-28,53.63999938964844,54.45000076293945,51.619998931884766,51.959999084472656,51.959999084472656,21581300 +2004-01-29,52.040000915527344,52.060001373291016,48.599998474121094,49.220001220703125,49.220001220703125,22485100 +2004-01-30,49.4900016784668,51.369998931884766,49.29999923706055,50.400001525878906,50.400001525878906,11404500 +2004-02-02,50.650001525878906,50.650001525878906,47.95000076293945,48.27000045776367,48.27000045776367,11588900 +2004-02-03,48.189998626708984,48.279998779296875,44.52000045776367,44.939998626708984,44.939998626708984,27071400 +2004-02-04,44.810001373291016,45.90999984741211,44.29999923706055,45.38999938964844,45.38999938964844,21600700 +2004-02-05,46.029998779296875,47.09000015258789,45.900001525878906,46.040000915527344,46.040000915527344,13189500 +2004-02-06,46.11000061035156,46.72999954223633,45.5099983215332,46.349998474121094,46.349998474121094,6508100 +2004-02-09,46.75,46.79999923706055,45.70000076293945,45.86000061035156,45.86000061035156,6146100 +2004-02-10,45.849998474121094,46.25,45.5099983215332,45.59000015258789,45.59000015258789,4949000 +2004-02-11,45.86000061035156,47.36000061035156,45.540000915527344,47.13999938964844,47.13999938964844,7881700 +2004-02-12,46.93000030517578,48.099998474121094,46.709999084472656,47.060001373291016,47.060001373291016,6757200 +2004-02-13,47.290000915527344,47.70000076293945,46.2400016784668,46.380001068115234,46.380001068115234,5431700 +2004-02-17,46.13999938964844,46.45000076293945,44.79999923706055,45.529998779296875,45.529998779296875,11038200 +2004-02-18,45.36000061035156,45.369998931884766,44.63999938964844,44.869998931884766,44.869998931884766,7953500 +2004-02-19,45.150001525878906,46.15999984741211,44.650001525878906,44.650001525878906,44.650001525878906,7442500 +2004-02-20,44.79999923706055,45.380001068115234,44.72999954223633,45.16999816894531,45.16999816894531,7475300 +2004-02-23,45.18000030517578,45.25,43.349998474121094,43.970001220703125,43.970001220703125,9341900 +2004-02-24,43.91999816894531,43.939998626708984,42.22999954223633,42.31999969482422,42.31999969482422,11095300 +2004-02-25,42.5,43.290000915527344,42.5,42.939998626708984,42.939998626708984,7152800 +2004-02-26,43.20000076293945,43.849998474121094,43.0,43.650001525878906,43.650001525878906,5960300 +2004-02-27,43.56999969482422,43.599998474121094,42.52000045776367,43.0099983215332,43.0099983215332,7163600 +2004-03-01,43.02000045776367,43.47999954223633,42.58000183105469,42.970001220703125,42.970001220703125,4959500 +2004-03-02,42.72999954223633,43.4900016784668,41.86000061035156,42.0099983215332,42.0099983215332,6966600 +2004-03-03,41.86000061035156,43.380001068115234,41.650001525878906,43.16999816894531,43.16999816894531,9601600 +2004-03-04,43.119998931884766,44.470001220703125,43.099998474121094,44.38999938964844,44.38999938964844,7380100 +2004-03-05,43.790000915527344,44.83000183105469,43.529998779296875,44.09000015258789,44.09000015258789,6426500 +2004-03-08,43.959999084472656,45.060001373291016,43.130001068115234,43.5,43.5,6608500 +2004-03-09,43.41999816894531,43.88999938964844,42.27000045776367,42.709999084472656,42.709999084472656,6593100 +2004-03-10,42.720001220703125,43.20000076293945,41.459999084472656,41.54999923706055,41.54999923706055,6932700 +2004-03-11,41.09000015258789,42.369998931884766,41.040000915527344,41.279998779296875,41.279998779296875,7042600 +2004-03-12,41.349998474121094,42.61000061035156,41.29999923706055,42.439998626708984,42.439998626708984,6223800 +2004-03-15,42.2599983215332,42.79999923706055,40.91999816894531,41.08000183105469,41.08000183105469,6612200 +2004-03-16,41.290000915527344,42.36000061035156,41.2599983215332,42.130001068115234,42.130001068115234,6218200 +2004-03-17,43.040000915527344,43.45000076293945,42.59000015258789,42.79999923706055,42.79999923706055,5107300 +2004-03-18,42.529998779296875,43.20000076293945,42.209999084472656,43.0099983215332,43.0099983215332,5724300 +2004-03-19,43.029998779296875,43.75,42.630001068115234,42.79999923706055,42.79999923706055,5754900 +2004-03-22,41.75,41.849998474121094,40.5099983215332,40.849998474121094,40.849998474121094,8975100 +2004-03-23,41.31999969482422,41.7400016784668,39.849998474121094,40.22999954223633,40.22999954223633,11225700 +2004-03-24,40.310001373291016,40.380001068115234,39.150001525878906,39.630001068115234,39.630001068115234,7875900 +2004-03-25,40.0,42.20000076293945,40.0,41.9900016784668,41.9900016784668,7112700 +2004-03-26,42.0099983215332,42.4900016784668,41.290000915527344,41.70000076293945,41.70000076293945,5740400 +2004-03-29,41.970001220703125,42.79999923706055,41.970001220703125,42.7599983215332,42.7599983215332,5561000 +2004-03-30,42.709999084472656,43.93000030517578,42.560001373291016,43.79999923706055,43.79999923706055,5452900 +2004-03-31,43.849998474121094,44.0,42.95000076293945,43.279998779296875,43.279998779296875,4674900 +2004-04-01,43.45000076293945,44.84000015258789,43.29999923706055,44.7400016784668,44.7400016784668,6508500 +2004-04-02,46.0,46.25,45.25,46.09000015258789,46.09000015258789,8148100 +2004-04-05,45.66999816894531,47.09000015258789,45.59000015258789,46.959999084472656,46.959999084472656,5939100 +2004-04-06,46.310001373291016,46.970001220703125,45.75,46.439998626708984,46.439998626708984,5916300 +2004-04-07,46.20000076293945,46.79999923706055,45.38999938964844,45.849998474121094,45.849998474121094,4550600 +2004-04-08,47.84000015258789,48.150001525878906,47.0,48.099998474121094,48.099998474121094,8879700 +2004-04-12,48.15999984741211,48.369998931884766,47.56999969482422,47.959999084472656,47.959999084472656,4345900 +2004-04-13,47.9900016784668,48.34000015258789,46.36000061035156,46.58000183105469,46.58000183105469,5724400 +2004-04-14,46.08000183105469,47.65999984741211,45.97999954223633,46.790000915527344,46.790000915527344,6144100 +2004-04-15,46.97999954223633,47.599998474121094,46.0,46.9900016784668,46.9900016784668,5603500 +2004-04-16,47.04999923706055,47.099998474121094,45.33000183105469,45.5,45.5,8393500 +2004-04-19,45.349998474121094,47.27000045776367,45.119998931884766,47.11000061035156,47.11000061035156,5352500 +2004-04-20,47.65999984741211,47.810001373291016,45.18000030517578,45.20000076293945,45.20000076293945,9376100 +2004-04-21,45.20000076293945,46.4900016784668,44.90999984741211,45.720001220703125,45.720001220703125,6054200 +2004-04-22,45.95000076293945,49.099998474121094,45.88999938964844,48.86000061035156,48.86000061035156,15798200 +2004-04-23,46.0,46.88999938964844,45.5099983215332,46.290000915527344,46.290000915527344,14599400 +2004-04-26,46.33000183105469,47.7599983215332,46.150001525878906,47.25,47.25,7314200 +2004-04-27,47.59000015258789,48.79999923706055,46.790000915527344,48.0,48.0,8983700 +2004-04-28,47.619998931884766,48.349998474121094,46.63999938964844,46.970001220703125,46.970001220703125,6127600 +2004-04-29,46.900001525878906,47.08000183105469,45.5099983215332,46.189998626708984,46.189998626708984,9035700 +2004-04-30,46.060001373291016,46.349998474121094,43.310001373291016,43.599998474121094,43.599998474121094,9841300 +2004-05-03,43.47999954223633,45.150001525878906,43.40999984741211,44.40999984741211,44.40999984741211,6923400 +2004-05-04,44.40999984741211,44.56999969482422,43.70000076293945,43.95000076293945,43.95000076293945,7288900 +2004-05-05,43.97999954223633,45.04999923706055,43.95000076293945,44.2599983215332,44.2599983215332,4890500 +2004-05-06,43.59000015258789,44.25,42.77000045776367,43.13999938964844,43.13999938964844,7818400 +2004-05-07,42.959999084472656,44.18000030517578,41.68000030517578,41.900001525878906,41.900001525878906,9292600 +2004-05-10,41.22999954223633,42.150001525878906,40.56999969482422,41.2599983215332,41.2599983215332,10209000 +2004-05-11,41.91999816894531,43.040000915527344,41.900001525878906,42.70000076293945,42.70000076293945,7595600 +2004-05-12,42.34000015258789,43.150001525878906,41.25,43.02000045776367,43.02000045776367,7486200 +2004-05-13,42.459999084472656,44.130001068115234,42.25,43.61000061035156,43.61000061035156,8261200 +2004-05-14,43.70000076293945,43.91999816894531,42.7599983215332,43.04999923706055,43.04999923706055,5126600 +2004-05-17,42.2400016784668,42.59000015258789,41.70000076293945,42.08000183105469,42.08000183105469,6625700 +2004-05-18,42.20000076293945,42.400001525878906,41.83000183105469,41.9900016784668,41.9900016784668,5602000 +2004-05-19,42.380001068115234,43.27000045776367,41.470001220703125,41.689998626708984,41.689998626708984,7379400 +2004-05-20,41.650001525878906,41.970001220703125,40.79999923706055,40.97999954223633,40.97999954223633,5926300 +2004-05-21,41.27000045776367,41.47999954223633,40.54999923706055,41.16999816894531,41.16999816894531,5272900 +2004-05-24,41.290000915527344,42.29999923706055,41.16999816894531,41.630001068115234,41.630001068115234,5073900 +2004-05-25,41.75,43.86000061035156,41.38999938964844,43.619998931884766,43.619998931884766,7222000 +2004-05-26,43.86000061035156,45.0,43.66999816894531,44.689998626708984,44.689998626708984,7397600 +2004-05-27,45.27000045776367,47.83000183105469,44.849998474121094,47.619998931884766,47.619998931884766,14175200 +2004-05-28,47.27000045776367,48.68000030517578,46.880001068115234,48.5,48.5,10629100 +2004-06-01,47.869998931884766,50.45000076293945,47.70000076293945,50.22999954223633,50.22999954223633,12940300 +2004-06-02,50.4900016784668,51.209999084472656,49.77000045776367,50.349998474121094,50.349998474121094,12473500 +2004-06-03,49.849998474121094,50.349998474121094,49.31999969482422,49.400001525878906,49.400001525878906,8341400 +2004-06-04,50.04999923706055,51.5099983215332,50.0,50.95000076293945,50.95000076293945,12585600 +2004-06-07,51.689998626708984,51.9900016784668,50.650001525878906,51.7599983215332,51.7599983215332,7688000 +2004-06-08,51.29999923706055,52.119998931884766,51.099998474121094,51.939998626708984,51.939998626708984,5994700 +2004-06-09,51.619998931884766,51.83000183105469,50.0099983215332,50.2400016784668,50.2400016784668,6579400 +2004-06-10,50.400001525878906,50.470001220703125,49.2599983215332,49.939998626708984,49.939998626708984,7209000 +2004-06-14,49.34000015258789,49.9900016784668,49.040000915527344,49.25,49.25,5180900 +2004-06-15,49.709999084472656,50.599998474121094,49.4900016784668,50.11000061035156,50.11000061035156,6912500 +2004-06-16,50.09000015258789,50.75,49.90999984741211,50.56999969482422,50.56999969482422,4097600 +2004-06-17,50.5099983215332,50.90999984741211,49.40999984741211,49.77000045776367,49.77000045776367,5875500 +2004-06-18,49.439998626708984,50.279998779296875,49.400001525878906,49.599998474121094,49.599998474121094,4416700 +2004-06-21,49.45000076293945,50.29999923706055,49.25,49.77000045776367,49.77000045776367,4490300 +2004-06-22,49.66999816894531,49.790000915527344,48.2400016784668,49.0,49.0,8120500 +2004-06-23,48.77000045776367,51.0,48.349998474121094,50.810001373291016,50.810001373291016,7594700 +2004-06-24,51.0,51.939998626708984,50.689998626708984,51.02000045776367,51.02000045776367,6760100 +2004-06-25,51.04999923706055,51.93000030517578,50.869998931884766,51.79999923706055,51.79999923706055,6998100 +2004-06-28,52.380001068115234,54.040000915527344,52.20000076293945,53.38999938964844,53.38999938964844,11503900 +2004-06-29,53.220001220703125,53.939998626708984,52.650001525878906,53.709999084472656,53.709999084472656,8589400 +2004-06-30,53.61000061035156,54.70000076293945,53.41999816894531,54.400001525878906,54.400001525878906,6899100 +2004-07-01,53.79999923706055,54.040000915527344,52.04999923706055,52.560001373291016,52.560001373291016,7211900 +2004-07-02,52.619998931884766,53.2400016784668,51.83000183105469,52.59000015258789,52.59000015258789,4862400 +2004-07-06,52.54999923706055,52.599998474121094,50.4900016784668,51.2400016784668,51.2400016784668,6156900 +2004-07-07,50.790000915527344,52.029998779296875,50.2400016784668,51.0,51.0,6515600 +2004-07-08,48.5099983215332,49.970001220703125,48.470001220703125,49.5,49.5,10033900 +2004-07-09,49.869998931884766,50.0,47.81999969482422,48.31999969482422,48.31999969482422,8033500 +2004-07-12,48.220001220703125,49.349998474121094,48.029998779296875,49.04999923706055,49.04999923706055,7066900 +2004-07-13,49.11000061035156,49.97999954223633,48.869998931884766,49.599998474121094,49.599998474121094,4908800 +2004-07-14,48.95000076293945,50.400001525878906,48.88999938964844,49.5,49.5,5065600 +2004-07-15,49.5099983215332,49.66999816894531,48.119998931884766,48.66999816894531,48.66999816894531,5244100 +2004-07-16,48.9900016784668,49.060001373291016,46.779998779296875,47.099998474121094,47.099998474121094,9286900 +2004-07-19,47.2599983215332,47.2599983215332,45.150001525878906,46.02000045776367,46.02000045776367,9847100 +2004-07-20,46.13999938964844,47.849998474121094,46.119998931884766,46.9900016784668,46.9900016784668,7626300 +2004-07-21,47.31999969482422,47.599998474121094,44.52000045776367,44.7599983215332,44.7599983215332,9336500 +2004-07-22,43.709999084472656,46.06999969482422,43.63999938964844,45.81999969482422,45.81999969482422,16391000 +2004-07-23,42.470001220703125,42.7599983215332,39.560001373291016,39.97999954223633,39.97999954223633,35927200 +2004-07-26,40.22999954223633,40.2400016784668,38.33000183105469,38.779998779296875,38.779998779296875,13972400 +2004-07-27,39.20000076293945,39.90999984741211,38.79999923706055,39.11000061035156,39.11000061035156,10534900 +2004-07-28,39.290000915527344,39.56999969482422,37.380001068115234,37.970001220703125,37.970001220703125,10183600 +2004-07-29,38.310001373291016,38.959999084472656,38.02000045776367,38.58000183105469,38.58000183105469,8200000 +2004-07-30,38.5,39.41999816894531,38.22999954223633,38.91999816894531,38.91999816894531,6031500 +2004-08-02,38.45000076293945,38.7599983215332,37.810001373291016,38.29999923706055,38.29999923706055,5912200 +2004-08-03,38.31999969482422,39.08000183105469,37.22999954223633,37.61000061035156,37.61000061035156,7785600 +2004-08-04,36.81999969482422,37.459999084472656,36.400001525878906,37.119998931884766,37.119998931884766,9765600 +2004-08-05,37.40999984741211,37.47999954223633,35.380001068115234,35.61000061035156,35.61000061035156,8402400 +2004-08-06,35.25,36.66999816894531,34.849998474121094,35.4900016784668,35.4900016784668,11513100 +2004-08-09,35.34000015258789,36.29999923706055,34.849998474121094,35.31999969482422,35.31999969482422,9167200 +2004-08-10,35.689998626708984,37.20000076293945,35.54999923706055,37.099998474121094,37.099998474121094,10070400 +2004-08-11,36.400001525878906,36.900001525878906,35.599998474121094,36.560001373291016,36.560001373291016,9448100 +2004-08-12,36.25,37.349998474121094,36.16999816894531,36.290000915527344,36.290000915527344,9118100 +2004-08-13,36.560001373291016,37.0,35.869998931884766,36.130001068115234,36.130001068115234,4981100 +2004-08-16,36.13999938964844,38.400001525878906,35.97999954223633,37.95000076293945,37.95000076293945,8164300 +2004-08-17,38.56999969482422,39.439998626708984,37.900001525878906,38.22999954223633,38.22999954223633,11163000 +2004-08-18,37.91999816894531,39.540000915527344,37.41999816894531,39.36000061035156,39.36000061035156,9549800 +2004-08-19,40.2599983215332,40.47999954223633,36.349998474121094,38.630001068115234,38.630001068115234,12696100 +2004-08-20,38.459999084472656,39.90999984741211,38.11000061035156,39.5099983215332,39.5099983215332,6790800 +2004-08-23,39.88999938964844,40.0,39.11000061035156,39.45000076293945,39.45000076293945,5532600 +2004-08-24,39.720001220703125,39.93000030517578,38.31999969482422,39.04999923706055,39.04999923706055,7640400 +2004-08-25,39.060001373291016,40.4900016784668,38.15999984741211,40.29999923706055,40.29999923706055,7254800 +2004-08-26,40.18000030517578,40.83000183105469,39.70000076293945,40.189998626708984,40.189998626708984,6971700 +2004-08-27,40.31999969482422,40.38999938964844,39.599998474121094,39.900001525878906,39.900001525878906,4240400 +2004-08-30,39.880001068115234,39.95000076293945,38.25,38.310001373291016,38.310001373291016,7711500 +2004-08-31,38.380001068115234,38.849998474121094,37.86000061035156,38.13999938964844,38.13999938964844,6143200 +2004-09-01,38.22999954223633,39.0099983215332,38.02000045776367,38.2400016784668,38.2400016784668,5252500 +2004-09-02,38.040000915527344,39.63999938964844,37.90999984741211,39.18000030517578,39.18000030517578,5722300 +2004-09-03,39.0099983215332,40.0099983215332,38.63999938964844,38.7400016784668,38.7400016784668,5228900 +2004-09-07,39.150001525878906,39.36000061035156,38.11000061035156,38.5099983215332,38.5099983215332,5833000 +2004-09-08,38.4900016784668,38.810001373291016,37.709999084472656,38.0099983215332,38.0099983215332,6611300 +2004-09-09,38.2400016784668,38.310001373291016,37.36000061035156,38.06999969482422,38.06999969482422,6956700 +2004-09-10,38.130001068115234,38.79999923706055,37.900001525878906,38.56999969482422,38.56999969482422,4634500 +2004-09-13,39.130001068115234,40.040000915527344,38.81999969482422,40.0099983215332,40.0099983215332,8065200 +2004-09-14,40.20000076293945,42.75,39.900001525878906,42.66999816894531,42.66999816894531,15872100 +2004-09-15,42.04999923706055,43.18000030517578,41.869998931884766,42.209999084472656,42.209999084472656,11135800 +2004-09-16,42.38999938964844,44.279998779296875,42.349998474121094,42.56999969482422,42.56999969482422,11596600 +2004-09-17,42.849998474121094,43.2599983215332,42.38999938964844,42.959999084472656,42.959999084472656,7884200 +2004-09-20,42.709999084472656,43.9900016784668,42.61000061035156,43.27000045776367,43.27000045776367,9222400 +2004-09-21,43.56999969482422,43.77000045776367,42.77000045776367,43.290000915527344,43.290000915527344,6695500 +2004-09-22,43.150001525878906,43.2400016784668,41.16999816894531,41.380001068115234,41.380001068115234,12216800 +2004-09-23,41.33000183105469,42.20000076293945,41.11000061035156,41.83000183105469,41.83000183105469,7411000 +2004-09-24,41.810001373291016,41.90999984741211,40.849998474121094,40.939998626708984,40.939998626708984,6205700 +2004-09-27,40.90999984741211,41.0099983215332,39.75,39.93000030517578,39.93000030517578,8397400 +2004-09-28,40.150001525878906,40.33000183105469,38.970001220703125,39.43000030517578,39.43000030517578,11902900 +2004-09-29,39.45000076293945,40.91999816894531,39.36000061035156,40.84000015258789,40.84000015258789,9918800 +2004-09-30,40.54999923706055,41.279998779296875,40.209999084472656,40.86000061035156,40.86000061035156,9413300 +2004-10-01,41.290000915527344,41.29999923706055,40.38999938964844,40.470001220703125,40.470001220703125,11268900 +2004-10-04,41.36000061035156,41.68000030517578,40.7400016784668,41.0099983215332,41.0099983215332,8792600 +2004-10-05,40.84000015258789,41.25,40.56999969482422,40.959999084472656,40.959999084472656,5134000 +2004-10-06,40.72999954223633,41.40999984741211,40.400001525878906,41.36000061035156,41.36000061035156,5128100 +2004-10-07,41.41999816894531,42.70000076293945,40.849998474121094,41.150001525878906,41.150001525878906,9394400 +2004-10-08,40.939998626708984,41.189998626708984,39.630001068115234,40.0,40.0,8546200 +2004-10-11,39.83000183105469,40.75,39.40999984741211,40.150001525878906,40.150001525878906,7928300 +2004-10-12,39.54999923706055,40.58000183105469,39.470001220703125,40.220001220703125,40.220001220703125,6421000 +2004-10-13,41.41999816894531,41.54999923706055,39.75,39.97999954223633,39.97999954223633,9220200 +2004-10-14,39.45000076293945,39.54999923706055,38.72999954223633,39.099998474121094,39.099998474121094,9026200 +2004-10-15,39.290000915527344,39.66999816894531,37.880001068115234,38.54999923706055,38.54999923706055,8205600 +2004-10-18,38.22999954223633,39.470001220703125,37.88999938964844,39.27000045776367,39.27000045776367,8093200 +2004-10-19,39.7400016784668,39.849998474121094,38.16999816894531,38.33000183105469,38.33000183105469,8802600 +2004-10-20,38.11000061035156,38.59000015258789,37.790000915527344,38.349998474121094,38.349998474121094,6798500 +2004-10-21,39.29999923706055,40.189998626708984,38.5,39.470001220703125,39.470001220703125,19217100 +2004-10-22,36.220001220703125,36.79999923706055,33.0,34.599998474121094,34.599998474121094,33544300 +2004-10-25,34.0,34.40999984741211,33.720001220703125,33.970001220703125,33.970001220703125,10531800 +2004-10-26,34.150001525878906,34.2599983215332,33.5099983215332,33.83000183105469,33.83000183105469,9742500 +2004-10-27,33.630001068115234,34.630001068115234,33.619998931884766,34.22999954223633,34.22999954223633,9060700 +2004-10-28,34.2400016784668,34.77000045776367,34.13999938964844,34.45000076293945,34.45000076293945,7220600 +2004-10-29,34.36000061035156,34.45000076293945,34.0,34.130001068115234,34.130001068115234,6491600 +2004-11-01,34.220001220703125,35.150001525878906,34.150001525878906,35.099998474121094,35.099998474121094,6181300 +2004-11-02,35.4900016784668,36.4900016784668,35.13999938964844,36.2400016784668,36.2400016784668,11332500 +2004-11-03,37.18000030517578,37.619998931884766,35.560001373291016,35.91999816894531,35.91999816894531,10208200 +2004-11-04,35.70000076293945,37.290000915527344,35.52000045776367,36.90999984741211,36.90999984741211,7600300 +2004-11-05,37.29999923706055,37.38999938964844,36.02000045776367,36.560001373291016,36.560001373291016,7399100 +2004-11-08,36.75,37.58000183105469,36.720001220703125,37.31999969482422,37.31999969482422,6886500 +2004-11-09,37.18000030517578,37.810001373291016,36.70000076293945,37.400001525878906,37.400001525878906,6479900 +2004-11-10,38.0,38.84000015258789,37.83000183105469,38.09000015258789,38.09000015258789,10655200 +2004-11-11,38.09000015258789,39.0,37.63999938964844,38.83000183105469,38.83000183105469,6835000 +2004-11-12,39.04999923706055,40.939998626708984,39.0,40.459999084472656,40.459999084472656,11596000 +2004-11-15,40.459999084472656,41.5,40.18000030517578,40.88999938964844,40.88999938964844,10366200 +2004-11-16,40.5,40.65999984741211,39.75,40.06999969482422,40.06999969482422,6401300 +2004-11-17,40.400001525878906,40.59000015258789,39.540000915527344,39.900001525878906,39.900001525878906,6843600 +2004-11-18,39.72999954223633,40.959999084472656,39.59000015258789,40.369998931884766,40.369998931884766,6806800 +2004-11-19,39.150001525878906,39.439998626708984,38.189998626708984,38.54999923706055,38.54999923706055,11427500 +2004-11-22,38.439998626708984,38.529998779296875,37.58000183105469,38.04999923706055,38.04999923706055,8868600 +2004-11-23,38.18000030517578,39.68000030517578,38.029998779296875,38.310001373291016,38.310001373291016,7405600 +2004-11-24,38.869998931884766,39.15999984741211,38.099998474121094,38.75,38.75,5940900 +2004-11-26,38.95000076293945,39.34000015258789,38.88999938964844,39.09000015258789,39.09000015258789,2337700 +2004-11-29,39.599998474121094,39.619998931884766,37.709999084472656,38.939998626708984,38.939998626708984,9874100 +2004-11-30,38.970001220703125,39.79999923706055,38.95000076293945,39.68000030517578,39.68000030517578,7028600 +2004-12-01,40.0,40.0,39.25,39.97999954223633,39.97999954223633,7756000 +2004-12-02,39.63999938964844,40.7400016784668,39.279998779296875,40.16999816894531,40.16999816894531,6600900 +2004-12-03,40.36000061035156,40.459999084472656,39.540000915527344,40.09000015258789,40.09000015258789,8247700 +2004-12-06,39.72999954223633,39.97999954223633,39.150001525878906,39.4900016784668,39.4900016784668,6088000 +2004-12-07,39.45000076293945,39.75,38.04999923706055,38.20000076293945,38.20000076293945,7093400 +2004-12-08,38.31999969482422,39.099998474121094,37.9900016784668,38.720001220703125,38.720001220703125,6421700 +2004-12-09,38.400001525878906,39.95000076293945,38.16999816894531,39.81999969482422,39.81999969482422,7446700 +2004-12-10,39.540000915527344,40.099998474121094,39.0,39.04999923706055,39.04999923706055,5510700 +2004-12-13,39.33000183105469,40.279998779296875,38.81999969482422,39.83000183105469,39.83000183105469,6052100 +2004-12-14,40.150001525878906,40.470001220703125,39.939998626708984,40.439998626708984,40.439998626708984,5251500 +2004-12-15,40.34000015258789,41.0,40.209999084472656,41.0,41.0,6674200 +2004-12-16,40.86000061035156,41.0,39.709999084472656,40.04999923706055,40.04999923706055,5414900 +2004-12-17,40.15999984741211,40.220001220703125,39.869998931884766,40.0099983215332,40.0099983215332,5486000 +2004-12-20,39.93000030517578,40.4900016784668,38.810001373291016,38.95000076293945,38.95000076293945,7215700 +2004-12-21,38.84000015258789,39.41999816894531,38.63999938964844,39.38999938964844,39.38999938964844,5229400 +2004-12-22,38.61000061035156,39.59000015258789,38.54999923706055,39.52000045776367,39.52000045776367,5276300 +2004-12-23,39.34000015258789,39.52000045776367,38.91999816894531,38.93000030517578,38.93000030517578,3206800 +2004-12-27,39.52000045776367,42.93000030517578,39.470001220703125,42.25,42.25,22289200 +2004-12-28,43.900001525878906,45.119998931884766,43.5,44.630001068115234,44.630001068115234,25237800 +2004-12-29,44.75,45.68000030517578,44.439998626708984,44.81999969482422,44.81999969482422,11759200 +2004-12-30,45.0,45.529998779296875,44.54999923706055,44.970001220703125,44.970001220703125,6965900 +2004-12-31,45.130001068115234,45.4900016784668,44.15999984741211,44.290000915527344,44.290000915527344,4790700 +2005-01-03,44.95000076293945,45.439998626708984,44.209999084472656,44.52000045776367,44.52000045776367,10446500 +2005-01-04,42.66999816894531,43.2599983215332,41.5,42.13999938964844,42.13999938964844,19418500 +2005-01-05,41.56999969482422,42.7599983215332,41.560001373291016,41.77000045776367,41.77000045776367,8354200 +2005-01-06,41.810001373291016,42.25,40.900001525878906,41.04999923706055,41.04999923706055,8700900 +2005-01-07,41.380001068115234,42.689998626708984,41.15999984741211,42.31999969482422,42.31999969482422,9836600 +2005-01-10,41.939998626708984,42.959999084472656,41.709999084472656,41.84000015258789,41.84000015258789,7347900 +2005-01-11,41.400001525878906,42.15999984741211,41.0099983215332,41.63999938964844,41.63999938964844,7920300 +2005-01-12,41.4900016784668,42.47999954223633,40.81999969482422,42.29999923706055,42.29999923706055,8072300 +2005-01-13,42.45000076293945,44.58000183105469,42.34000015258789,42.599998474121094,42.599998474121094,17393600 +2005-01-14,42.900001525878906,44.65999984741211,42.36000061035156,44.54999923706055,44.54999923706055,12533000 +2005-01-18,44.290000915527344,45.0,44.150001525878906,44.58000183105469,44.58000183105469,7131600 +2005-01-19,44.470001220703125,44.7400016784668,43.43000030517578,43.959999084472656,43.959999084472656,7396700 +2005-01-20,41.709999084472656,43.959999084472656,41.63999938964844,42.36000061035156,42.36000061035156,12830600 +2005-01-21,41.9900016784668,42.54999923706055,41.02000045776367,41.15999984741211,41.15999984741211,10602700 +2005-01-24,41.439998626708984,41.95000076293945,40.310001373291016,40.380001068115234,40.380001068115234,9695900 +2005-01-25,40.63999938964844,41.439998626708984,40.45000076293945,40.939998626708984,40.939998626708984,9027900 +2005-01-26,41.18000030517578,41.79999923706055,40.2599983215332,41.34000015258789,41.34000015258789,7714900 +2005-01-27,41.27000045776367,42.400001525878906,41.13999938964844,42.310001373291016,42.310001373291016,8038400 +2005-01-28,42.09000015258789,43.0,41.529998779296875,42.220001220703125,42.220001220703125,6152400 +2005-01-31,42.439998626708984,43.41999816894531,42.43000030517578,43.220001220703125,43.220001220703125,6320300 +2005-02-01,43.0,43.27000045776367,42.380001068115234,42.47999954223633,42.47999954223633,6761500 +2005-02-02,43.04999923706055,43.540000915527344,40.86000061035156,41.880001068115234,41.880001068115234,26323600 +2005-02-03,34.900001525878906,35.88999938964844,34.529998779296875,35.75,35.75,60518600 +2005-02-04,35.650001525878906,35.97999954223633,35.189998626708984,35.720001220703125,35.720001220703125,17304700 +2005-02-07,35.81999969482422,35.84000015258789,35.54999923706055,35.689998626708984,35.689998626708984,7112400 +2005-02-08,35.540000915527344,36.52000045776367,35.529998779296875,36.29999923706055,36.29999923706055,9602500 +2005-02-09,36.45000076293945,36.79999923706055,35.869998931884766,35.88999938964844,35.88999938964844,7938800 +2005-02-10,36.06999969482422,36.11000061035156,35.529998779296875,35.779998779296875,35.779998779296875,7982400 +2005-02-11,35.56999969482422,35.95000076293945,35.0,35.779998779296875,35.779998779296875,7841700 +2005-02-14,35.650001525878906,36.630001068115234,35.5,36.029998779296875,36.029998779296875,6983100 +2005-02-15,36.209999084472656,36.45000076293945,35.75,36.13999938964844,36.13999938964844,5177700 +2005-02-16,35.93000030517578,36.349998474121094,35.58000183105469,35.65999984741211,35.65999984741211,5229800 +2005-02-17,35.7400016784668,35.849998474121094,35.25,35.689998626708984,35.689998626708984,5298100 +2005-02-18,35.61000061035156,35.75,35.099998474121094,35.310001373291016,35.310001373291016,4529700 +2005-02-22,35.02000045776367,35.38999938964844,34.5099983215332,34.720001220703125,34.720001220703125,6855700 +2005-02-23,34.95000076293945,34.970001220703125,33.20000076293945,34.13999938964844,34.13999938964844,10500400 +2005-02-24,33.65999984741211,34.849998474121094,33.65999984741211,34.689998626708984,34.689998626708984,8389200 +2005-02-25,34.720001220703125,35.22999954223633,34.47999954223633,34.9900016784668,34.9900016784668,5882300 +2005-02-28,34.720001220703125,35.65999984741211,34.66999816894531,35.18000030517578,35.18000030517578,8422900 +2005-03-01,35.060001373291016,35.40999984741211,34.81999969482422,35.38999938964844,35.38999938964844,5819000 +2005-03-02,35.38999938964844,35.93000030517578,35.06999969482422,35.5,35.5,4871700 +2005-03-03,35.5,35.959999084472656,35.400001525878906,35.650001525878906,35.650001525878906,5025600 +2005-03-04,35.84000015258789,36.310001373291016,35.70000076293945,35.849998474121094,35.849998474121094,5545700 +2005-03-07,35.939998626708984,36.400001525878906,35.810001373291016,36.31999969482422,36.31999969482422,3585900 +2005-03-08,36.310001373291016,36.43000030517578,35.75,35.83000183105469,35.83000183105469,4792900 +2005-03-09,35.7400016784668,35.93000030517578,34.900001525878906,35.400001525878906,35.400001525878906,7412300 +2005-03-10,35.310001373291016,35.709999084472656,34.56999969482422,34.90999984741211,34.90999984741211,5872300 +2005-03-11,34.810001373291016,34.869998931884766,34.04999923706055,34.75,34.75,8010300 +2005-03-14,34.66999816894531,34.75,34.0,34.599998474121094,34.599998474121094,5433500 +2005-03-15,34.58000183105469,34.849998474121094,33.900001525878906,34.18000030517578,34.18000030517578,5070600 +2005-03-16,33.880001068115234,34.439998626708984,33.599998474121094,33.869998931884766,33.869998931884766,5370000 +2005-03-17,33.58000183105469,34.439998626708984,33.58000183105469,33.970001220703125,33.970001220703125,4858000 +2005-03-18,34.150001525878906,34.279998779296875,33.650001525878906,34.15999984741211,34.15999984741211,5294700 +2005-03-21,34.209999084472656,34.630001068115234,33.540000915527344,33.66999816894531,33.66999816894531,6084400 +2005-03-22,33.70000076293945,33.939998626708984,33.06999969482422,33.150001525878906,33.150001525878906,5490700 +2005-03-23,33.09000015258789,33.84000015258789,32.81999969482422,33.18000030517578,33.18000030517578,6323700 +2005-03-24,33.400001525878906,33.880001068115234,32.869998931884766,32.880001068115234,32.880001068115234,5337300 +2005-03-28,33.099998474121094,33.650001525878906,33.02000045776367,33.38999938964844,33.38999938964844,4326600 +2005-03-29,33.279998779296875,34.150001525878906,33.22999954223633,33.43000030517578,33.43000030517578,6137300 +2005-03-30,33.59000015258789,34.52000045776367,33.5099983215332,34.31999969482422,34.31999969482422,5349800 +2005-03-31,34.4900016784668,34.54999923706055,34.0,34.27000045776367,34.27000045776367,3554300 +2005-04-01,34.630001068115234,34.709999084472656,33.779998779296875,34.0099983215332,34.0099983215332,5018400 +2005-04-04,34.0,35.18000030517578,33.810001373291016,35.0,35.0,7342200 +2005-04-05,35.22999954223633,35.34000015258789,34.9900016784668,35.279998779296875,35.279998779296875,4933000 +2005-04-06,35.099998474121094,35.20000076293945,34.619998931884766,34.81999969482422,34.81999969482422,5276100 +2005-04-07,34.68000030517578,34.91999816894531,34.5,34.900001525878906,34.900001525878906,3807300 +2005-04-08,34.75,34.93000030517578,34.56999969482422,34.599998474121094,34.599998474121094,3013000 +2005-04-11,34.599998474121094,35.0,34.36000061035156,34.599998474121094,34.599998474121094,3253100 +2005-04-12,34.400001525878906,34.63999938964844,33.65999984741211,34.630001068115234,34.630001068115234,6197200 +2005-04-13,34.349998474121094,34.709999084472656,34.150001525878906,34.29999923706055,34.29999923706055,4125100 +2005-04-14,34.2599983215332,34.5,33.880001068115234,33.970001220703125,33.970001220703125,4178400 +2005-04-15,33.959999084472656,34.0,33.02000045776367,33.02000045776367,33.02000045776367,5985000 +2005-04-18,32.900001525878906,33.58000183105469,32.84000015258789,33.0,33.0,6917000 +2005-04-19,33.18000030517578,33.369998931884766,32.0099983215332,32.779998779296875,32.779998779296875,6619400 +2005-04-20,33.099998474121094,33.7599983215332,32.900001525878906,33.25,33.25,9215500 +2005-04-21,33.5,33.88999938964844,32.88999938964844,33.72999954223633,33.72999954223633,7694700 +2005-04-22,33.4900016784668,33.630001068115234,32.90999984741211,33.040000915527344,33.040000915527344,6392000 +2005-04-25,33.130001068115234,33.59000015258789,33.04999923706055,33.529998779296875,33.529998779296875,4245400 +2005-04-26,33.43000030517578,33.97999954223633,32.58000183105469,32.709999084472656,32.709999084472656,13969300 +2005-04-27,30.84000015258789,31.739999771118164,30.600000381469727,31.719999313354492,31.719999313354492,29312900 +2005-04-28,31.65999984741211,32.91999816894531,31.6299991607666,32.52000045776367,32.52000045776367,14472800 +2005-04-29,32.86000061035156,32.88999938964844,31.520000457763672,32.36000061035156,32.36000061035156,10523500 +2005-05-02,32.29999923706055,33.279998779296875,32.099998474121094,33.099998474121094,33.099998474121094,9098000 +2005-05-03,32.939998626708984,33.560001373291016,32.88999938964844,33.209999084472656,33.209999084472656,6777900 +2005-05-04,33.349998474121094,34.119998931884766,33.27000045776367,33.959999084472656,33.959999084472656,7756600 +2005-05-05,33.959999084472656,34.18000030517578,33.59000015258789,33.959999084472656,33.959999084472656,4616900 +2005-05-06,34.2400016784668,34.689998626708984,34.13999938964844,34.52000045776367,34.52000045776367,6713500 +2005-05-09,34.400001525878906,34.79999923706055,34.25,34.63999938964844,34.63999938964844,4431600 +2005-05-10,34.400001525878906,34.470001220703125,34.02000045776367,34.22999954223633,34.22999954223633,5475000 +2005-05-11,34.29999923706055,34.5099983215332,33.650001525878906,33.81999969482422,33.81999969482422,6048000 +2005-05-12,33.70000076293945,34.119998931884766,33.54999923706055,33.849998474121094,33.849998474121094,6005000 +2005-05-13,33.9900016784668,34.349998474121094,33.79999923706055,33.900001525878906,33.900001525878906,3991800 +2005-05-16,34.029998779296875,34.77000045776367,33.91999816894531,34.540000915527344,34.540000915527344,4280700 +2005-05-17,34.45000076293945,34.81999969482422,34.09000015258789,34.72999954223633,34.72999954223633,3315700 +2005-05-18,34.810001373291016,35.970001220703125,34.72999954223633,35.33000183105469,35.33000183105469,9557500 +2005-05-19,35.369998931884766,35.90999984741211,35.33000183105469,35.59000015258789,35.59000015258789,5343500 +2005-05-20,35.45000076293945,35.599998474121094,34.959999084472656,35.5,35.5,5042800 +2005-05-23,35.56999969482422,36.02000045776367,35.38999938964844,35.68000030517578,35.68000030517578,5701400 +2005-05-24,35.47999954223633,35.56999969482422,35.130001068115234,35.540000915527344,35.540000915527344,5914600 +2005-05-25,35.27000045776367,35.45000076293945,35.189998626708984,35.25,35.25,3872900 +2005-05-26,35.279998779296875,35.68000030517578,35.16999816894531,35.45000076293945,35.45000076293945,4787100 +2005-05-27,35.220001220703125,35.54999923706055,35.150001525878906,35.5,35.5,3287100 +2005-05-31,35.36000061035156,36.040000915527344,35.290000915527344,35.5099983215332,35.5099983215332,4930200 +2005-06-01,35.56999969482422,36.9900016784668,35.439998626708984,36.5,36.5,10320200 +2005-06-02,36.33000183105469,36.90999984741211,36.209999084472656,36.40999984741211,36.40999984741211,4768300 +2005-06-03,36.459999084472656,36.5,35.31999969482422,35.59000015258789,35.59000015258789,4835900 +2005-06-06,35.540000915527344,36.02000045776367,35.47999954223633,35.77000045776367,35.77000045776367,3881500 +2005-06-07,35.90999984741211,36.20000076293945,35.290000915527344,35.349998474121094,35.349998474121094,4884800 +2005-06-08,35.400001525878906,35.47999954223633,34.79999923706055,34.83000183105469,34.83000183105469,5314100 +2005-06-09,34.93000030517578,35.279998779296875,34.400001525878906,35.20000076293945,35.20000076293945,3872500 +2005-06-10,35.25,35.290000915527344,34.470001220703125,34.95000076293945,34.95000076293945,3467500 +2005-06-13,34.66999816894531,35.40999984741211,34.650001525878906,34.869998931884766,34.869998931884766,3912000 +2005-06-14,34.81999969482422,35.16999816894531,34.790000915527344,35.040000915527344,35.040000915527344,3634400 +2005-06-15,35.34000015258789,35.40999984741211,34.52000045776367,35.2400016784668,35.2400016784668,5151800 +2005-06-16,35.20000076293945,35.810001373291016,35.15999984741211,35.58000183105469,35.58000183105469,4205500 +2005-06-17,35.88999938964844,36.06999969482422,35.15999984741211,35.310001373291016,35.310001373291016,4826100 +2005-06-20,35.04999923706055,35.970001220703125,35.040000915527344,35.689998626708984,35.689998626708984,5097300 +2005-06-21,35.599998474121094,35.810001373291016,35.279998779296875,35.380001068115234,35.380001068115234,4457100 +2005-06-22,35.5,35.849998474121094,35.13999938964844,35.220001220703125,35.220001220703125,2507300 +2005-06-23,35.13999938964844,35.560001373291016,35.099998474121094,35.43000030517578,35.43000030517578,5302200 +2005-06-24,35.29999923706055,35.439998626708984,34.880001068115234,35.02000045776367,35.02000045776367,3675500 +2005-06-27,34.90999984741211,35.04999923706055,34.16999816894531,34.5,34.5,4556300 +2005-06-28,34.599998474121094,34.630001068115234,33.59000015258789,33.709999084472656,33.709999084472656,7034300 +2005-06-29,33.70000076293945,34.06999969482422,33.27000045776367,33.349998474121094,33.349998474121094,4813300 +2005-06-30,33.470001220703125,33.560001373291016,32.93000030517578,33.09000015258789,33.09000015258789,5715700 +2005-07-01,33.2400016784668,33.27000045776367,32.790000915527344,32.90999984741211,32.90999984741211,2932700 +2005-07-05,33.5,34.47999954223633,33.45000076293945,34.08000183105469,34.08000183105469,7383800 +2005-07-06,34.0099983215332,34.400001525878906,33.86000061035156,34.060001373291016,34.060001373291016,4397200 +2005-07-07,33.79999923706055,34.5099983215332,33.79999923706055,33.959999084472656,33.959999084472656,4242900 +2005-07-08,34.11000061035156,34.75,33.849998474121094,34.7400016784668,34.7400016784668,4257000 +2005-07-11,34.720001220703125,35.68000030517578,34.599998474121094,35.59000015258789,35.59000015258789,5166000 +2005-07-12,35.4900016784668,36.540000915527344,35.459999084472656,36.310001373291016,36.310001373291016,5877200 +2005-07-13,36.27000045776367,36.54999923706055,36.189998626708984,36.5099983215332,36.5099983215332,3201800 +2005-07-14,37.189998626708984,37.41999816894531,36.880001068115234,37.189998626708984,37.189998626708984,5863300 +2005-07-15,37.349998474121094,37.5,36.75,37.150001525878906,37.150001525878906,5209000 +2005-07-18,36.95000076293945,37.189998626708984,36.7599983215332,37.189998626708984,37.189998626708984,2973300 +2005-07-19,37.380001068115234,38.16999816894531,36.689998626708984,38.16999816894531,38.16999816894531,5840600 +2005-07-20,37.4900016784668,38.25,37.29999923706055,38.16999816894531,38.16999816894531,6368400 +2005-07-21,38.959999084472656,39.75,37.7599983215332,37.95000076293945,37.95000076293945,11055600 +2005-07-22,37.88999938964844,38.22999954223633,37.2400016784668,37.95000076293945,37.95000076293945,5871100 +2005-07-25,38.0,39.040000915527344,37.849998474121094,37.95000076293945,37.95000076293945,5470000 +2005-07-26,38.220001220703125,38.75,37.720001220703125,37.7400016784668,37.7400016784668,14782300 +2005-07-27,42.0099983215332,43.7400016784668,41.84000015258789,43.650001525878906,43.650001525878906,46075600 +2005-07-28,43.540000915527344,45.810001373291016,43.369998931884766,45.68000030517578,45.68000030517578,25141500 +2005-07-29,45.310001373291016,45.75,44.61000061035156,45.150001525878906,45.150001525878906,10491800 +2005-08-01,44.880001068115234,45.189998626708984,44.349998474121094,44.93000030517578,44.93000030517578,7127200 +2005-08-02,44.900001525878906,46.970001220703125,44.880001068115234,46.5099983215332,46.5099983215332,10836400 +2005-08-03,46.0099983215332,46.18000030517578,45.84000015258789,46.11000061035156,46.11000061035156,4832500 +2005-08-04,45.54999923706055,45.77000045776367,45.41999816894531,45.459999084472656,45.459999084472656,4977200 +2005-08-05,45.25,45.709999084472656,45.16999816894531,45.27000045776367,45.27000045776367,4951500 +2005-08-08,45.31999969482422,45.900001525878906,45.2599983215332,45.65999984741211,45.65999984741211,4454900 +2005-08-09,45.7599983215332,46.439998626708984,45.75,45.93000030517578,45.93000030517578,4591200 +2005-08-10,45.38999938964844,45.56999969482422,44.59000015258789,44.7599983215332,44.7599983215332,9921200 +2005-08-11,44.619998931884766,45.209999084472656,44.5,45.209999084472656,45.209999084472656,5842200 +2005-08-12,44.630001068115234,45.720001220703125,44.04999923706055,44.20000076293945,44.20000076293945,6474100 +2005-08-15,43.93000030517578,45.349998474121094,43.880001068115234,45.040000915527344,45.040000915527344,5525100 +2005-08-16,44.900001525878906,44.939998626708984,44.20000076293945,44.27000045776367,44.27000045776367,3625100 +2005-08-17,44.189998626708984,44.43000030517578,44.119998931884766,44.119998931884766,44.119998931884766,3050400 +2005-08-18,43.880001068115234,43.900001525878906,43.5099983215332,43.72999954223633,43.72999954223633,3604300 +2005-08-19,43.599998474121094,43.77000045776367,43.33000183105469,43.720001220703125,43.720001220703125,3323900 +2005-08-22,43.61000061035156,44.27000045776367,42.939998626708984,43.77000045776367,43.77000045776367,5374100 +2005-08-23,43.7400016784668,43.970001220703125,43.220001220703125,43.41999816894531,43.41999816894531,3517700 +2005-08-24,43.31999969482422,43.31999969482422,42.27000045776367,42.369998931884766,42.369998931884766,5871900 +2005-08-25,42.540000915527344,42.79999923706055,42.08000183105469,42.310001373291016,42.310001373291016,3092200 +2005-08-26,42.29999923706055,42.630001068115234,42.2599983215332,42.369998931884766,42.369998931884766,2860700 +2005-08-29,41.90999984741211,43.0,41.90999984741211,42.790000915527344,42.790000915527344,3653900 +2005-08-30,42.38999938964844,42.709999084472656,41.959999084472656,42.4900016784668,42.4900016784668,3874200 +2005-08-31,42.439998626708984,42.810001373291016,42.040000915527344,42.70000076293945,42.70000076293945,3369200 +2005-09-01,42.52000045776367,42.970001220703125,41.75,41.84000015258789,41.84000015258789,4429000 +2005-09-02,42.0,42.04999923706055,41.040000915527344,41.5099983215332,41.5099983215332,4027100 +2005-09-06,41.54999923706055,43.650001525878906,41.5099983215332,43.619998931884766,43.619998931884766,7939800 +2005-09-07,43.5,44.29999923706055,43.45000076293945,43.72999954223633,43.72999954223633,6141500 +2005-09-08,43.45000076293945,43.4900016784668,42.83000183105469,42.959999084472656,42.959999084472656,3884200 +2005-09-09,42.9900016784668,43.20000076293945,42.810001373291016,42.95000076293945,42.95000076293945,3288700 +2005-09-12,42.720001220703125,44.959999084472656,42.689998626708984,44.5,44.5,8779400 +2005-09-13,44.16999816894531,44.380001068115234,43.439998626708984,43.93000030517578,43.93000030517578,4505200 +2005-09-14,43.880001068115234,44.72999954223633,42.81999969482422,43.099998474121094,43.099998474121094,6318000 +2005-09-15,43.20000076293945,43.59000015258789,42.650001525878906,42.709999084472656,42.709999084472656,4587900 +2005-09-16,42.79999923706055,42.91999816894531,42.119998931884766,42.79999923706055,42.79999923706055,4111700 +2005-09-19,42.630001068115234,43.43000030517578,42.16999816894531,42.75,42.75,3440300 +2005-09-20,42.650001525878906,43.0099983215332,41.77000045776367,41.869998931884766,41.869998931884766,3472000 +2005-09-21,41.849998474121094,42.63999938964844,41.25,41.25,41.25,5313800 +2005-09-22,41.20000076293945,42.27000045776367,40.5,42.08000183105469,42.08000183105469,5838000 +2005-09-23,41.970001220703125,42.619998931884766,41.54999923706055,42.189998626708984,42.189998626708984,3145400 +2005-09-26,42.45000076293945,43.41999816894531,42.400001525878906,43.34000015258789,43.34000015258789,5616400 +2005-09-27,43.2599983215332,43.72999954223633,42.81999969482422,43.15999984741211,43.15999984741211,4173500 +2005-09-28,43.25,43.7400016784668,42.9900016784668,43.369998931884766,43.369998931884766,3239700 +2005-09-29,43.380001068115234,44.79999923706055,43.130001068115234,44.790000915527344,44.790000915527344,6392800 +2005-09-30,44.650001525878906,45.84000015258789,44.599998474121094,45.29999923706055,45.29999923706055,6056000 +2005-10-03,45.33000183105469,46.59000015258789,45.15999984741211,46.0099983215332,46.0099983215332,5829200 +2005-10-04,46.0,46.119998931884766,44.5,44.93000030517578,44.93000030517578,6521500 +2005-10-05,44.90999984741211,45.290000915527344,43.88999938964844,44.4900016784668,44.4900016784668,6452700 +2005-10-06,44.560001373291016,44.810001373291016,43.33000183105469,44.0099983215332,44.0099983215332,6192900 +2005-10-07,44.27000045776367,44.61000061035156,43.380001068115234,43.720001220703125,43.720001220703125,3392500 +2005-10-10,43.81999969482422,44.380001068115234,43.58000183105469,43.7599983215332,43.7599983215332,3680300 +2005-10-11,43.91999816894531,44.31999969482422,43.22999954223633,43.400001525878906,43.400001525878906,5301800 +2005-10-12,42.90999984741211,43.68000030517578,42.439998626708984,42.54999923706055,42.54999923706055,5704200 +2005-10-13,42.43000030517578,42.97999954223633,41.900001525878906,42.619998931884766,42.619998931884766,3832800 +2005-10-14,43.0,43.869998931884766,42.34000015258789,43.790000915527344,43.790000915527344,4577600 +2005-10-17,43.630001068115234,45.02000045776367,43.619998931884766,45.02000045776367,45.02000045776367,5225000 +2005-10-18,44.91999816894531,45.04999923706055,44.29999923706055,44.650001525878906,44.650001525878906,4457700 +2005-10-19,44.540000915527344,45.86000061035156,44.279998779296875,45.86000061035156,45.86000061035156,6528500 +2005-10-20,45.900001525878906,46.06999969482422,44.68000030517578,45.0099983215332,45.0099983215332,5929200 +2005-10-21,45.66999816894531,46.04999923706055,45.150001525878906,45.95000076293945,45.95000076293945,4624800 +2005-10-24,46.119998931884766,46.959999084472656,45.86000061035156,46.93000030517578,46.93000030517578,5475900 +2005-10-25,46.880001068115234,47.0,46.040000915527344,46.16999816894531,46.16999816894531,11438700 +2005-10-26,41.0,41.099998474121094,39.47999954223633,39.75,39.75,30104700 +2005-10-27,39.63999938964844,39.900001525878906,38.86000061035156,39.060001373291016,39.060001373291016,8770300 +2005-10-28,39.54999923706055,39.650001525878906,38.720001220703125,38.95000076293945,38.95000076293945,6159200 +2005-10-31,39.349998474121094,40.38999938964844,39.119998931884766,39.86000061035156,39.86000061035156,6780600 +2005-11-01,39.970001220703125,40.7400016784668,39.650001525878906,40.369998931884766,40.369998931884766,5383000 +2005-11-02,40.290000915527344,41.22999954223633,39.79999923706055,40.75,40.75,4861800 +2005-11-03,40.88999938964844,42.0,40.849998474121094,41.560001373291016,41.560001373291016,7000000 +2005-11-04,41.4900016784668,41.79999923706055,40.90999984741211,41.09000015258789,41.09000015258789,4445400 +2005-11-07,41.08000183105469,41.470001220703125,40.54999923706055,41.38999938964844,41.38999938964844,3386100 +2005-11-08,41.33000183105469,42.11000061035156,41.029998779296875,41.95000076293945,41.95000076293945,4950800 +2005-11-09,41.790000915527344,42.0,41.279998779296875,41.400001525878906,41.400001525878906,3471600 +2005-11-10,41.470001220703125,42.45000076293945,40.86000061035156,42.18000030517578,42.18000030517578,5585500 +2005-11-11,42.369998931884766,43.040000915527344,42.25,42.68000030517578,42.68000030517578,3982200 +2005-11-14,42.52000045776367,43.0,42.34000015258789,42.529998779296875,42.529998779296875,3103100 +2005-11-15,45.459999084472656,45.650001525878906,44.43000030517578,44.45000076293945,44.45000076293945,21277900 +2005-11-16,44.27000045776367,45.400001525878906,44.2400016784668,45.29999923706055,45.29999923706055,7967000 +2005-11-17,45.43000030517578,46.7599983215332,45.36000061035156,46.7400016784668,46.7400016784668,11687600 +2005-11-18,46.900001525878906,48.0,46.65999984741211,47.97999954223633,47.97999954223633,59332800 +2005-11-21,47.56999969482422,48.310001373291016,47.279998779296875,47.9900016784668,47.9900016784668,17869900 +2005-11-22,47.5,49.0099983215332,47.34000015258789,48.849998474121094,48.849998474121094,12990700 +2005-11-23,48.77000045776367,48.959999084472656,48.09000015258789,48.2400016784668,48.2400016784668,7483200 +2005-11-25,48.04999923706055,48.47999954223633,47.619998931884766,48.060001373291016,48.060001373291016,2695800 +2005-11-28,48.150001525878906,49.119998931884766,47.619998931884766,48.349998474121094,48.349998474121094,10670900 +2005-11-29,48.310001373291016,49.43000030517578,48.119998931884766,48.54999923706055,48.54999923706055,10384400 +2005-11-30,48.47999954223633,48.68000030517578,47.54999923706055,48.459999084472656,48.459999084472656,7925600 +2005-12-01,48.880001068115234,49.400001525878906,48.630001068115234,49.0,49.0,7866700 +2005-12-02,48.91999816894531,49.529998779296875,48.400001525878906,49.060001373291016,49.060001373291016,6451600 +2005-12-05,48.86000061035156,49.349998474121094,48.75,48.83000183105469,48.83000183105469,5250900 +2005-12-06,49.060001373291016,49.900001525878906,49.060001373291016,49.2599983215332,49.2599983215332,9581400 +2005-12-07,49.310001373291016,49.470001220703125,48.290000915527344,48.83000183105469,48.83000183105469,6796800 +2005-12-08,48.83000183105469,49.099998474121094,47.86000061035156,48.349998474121094,48.349998474121094,7144000 +2005-12-09,48.650001525878906,49.040000915527344,48.25,48.7400016784668,48.7400016784668,4709000 +2005-12-12,49.150001525878906,49.29999923706055,48.63999938964844,49.06999969482422,49.06999969482422,3424300 +2005-12-13,48.540000915527344,49.66999816894531,48.47999954223633,49.5,49.5,5812800 +2005-12-14,49.20000076293945,49.599998474121094,48.790000915527344,49.40999984741211,49.40999984741211,4965900 +2005-12-15,49.5,49.95000076293945,49.04999923706055,49.47999954223633,49.47999954223633,5820500 +2005-12-16,49.400001525878906,49.91999816894531,49.209999084472656,49.209999084472656,49.209999084472656,5626500 +2005-12-19,48.9900016784668,50.0,48.31999969482422,48.369998931884766,48.369998931884766,8308700 +2005-12-20,48.459999084472656,48.599998474121094,47.68000030517578,48.13999938964844,48.13999938964844,5535200 +2005-12-21,48.290000915527344,49.060001373291016,47.779998779296875,48.970001220703125,48.970001220703125,7322500 +2005-12-22,48.900001525878906,49.279998779296875,48.36000061035156,49.220001220703125,49.220001220703125,4421800 +2005-12-23,49.09000015258789,49.38999938964844,48.720001220703125,49.220001220703125,49.220001220703125,3206500 +2005-12-27,48.900001525878906,49.099998474121094,48.36000061035156,48.560001373291016,48.560001373291016,5818700 +2005-12-28,48.4900016784668,48.54999923706055,47.900001525878906,48.060001373291016,48.060001373291016,4531800 +2005-12-29,48.130001068115234,48.459999084472656,47.970001220703125,47.9900016784668,47.9900016784668,3171100 +2005-12-30,47.72999954223633,48.20000076293945,47.13999938964844,47.150001525878906,47.150001525878906,5401100 +2006-01-03,47.470001220703125,47.849998474121094,46.25,47.58000183105469,47.58000183105469,7582200 +2006-01-04,47.4900016784668,47.72999954223633,46.689998626708984,47.25,47.25,7440900 +2006-01-05,47.15999984741211,48.20000076293945,47.11000061035156,47.650001525878906,47.650001525878906,5417200 +2006-01-06,47.970001220703125,48.58000183105469,47.31999969482422,47.869998931884766,47.869998931884766,6152900 +2006-01-09,46.54999923706055,47.099998474121094,46.400001525878906,47.08000183105469,47.08000183105469,8943100 +2006-01-10,46.40999984741211,46.75,45.36000061035156,45.650001525878906,45.650001525878906,9686100 +2006-01-11,45.650001525878906,45.70000076293945,44.2599983215332,44.93000030517578,44.93000030517578,8497200 +2006-01-12,44.790000915527344,45.09000015258789,44.09000015258789,44.36000061035156,44.36000061035156,5818300 +2006-01-13,44.470001220703125,44.849998474121094,44.0,44.400001525878906,44.400001525878906,4432200 +2006-01-17,43.95000076293945,44.31999969482422,43.65999984741211,44.0,44.0,5631000 +2006-01-18,43.189998626708984,44.59000015258789,43.099998474121094,44.31999969482422,44.31999969482422,8743300 +2006-01-19,44.4900016784668,45.2400016784668,44.29999923706055,44.45000076293945,44.45000076293945,5156900 +2006-01-20,44.22999954223633,44.36000061035156,43.20000076293945,43.91999816894531,43.91999816894531,8307400 +2006-01-23,44.18000030517578,44.75,43.5,43.72999954223633,43.72999954223633,5752800 +2006-01-24,43.65999984741211,44.43000030517578,43.41999816894531,44.02000045776367,44.02000045776367,4342400 +2006-01-25,44.04999923706055,44.470001220703125,43.34000015258789,43.599998474121094,43.599998474121094,4287100 +2006-01-26,43.95000076293945,44.779998779296875,43.790000915527344,44.68000030517578,44.68000030517578,4889500 +2006-01-27,44.54999923706055,45.220001220703125,44.529998779296875,45.220001220703125,45.220001220703125,4174000 +2006-01-30,45.40999984741211,45.970001220703125,44.7400016784668,44.959999084472656,44.959999084472656,4099800 +2006-01-31,44.7599983215332,45.209999084472656,44.25,44.81999969482422,44.81999969482422,4056000 +2006-02-01,43.91999816894531,44.689998626708984,43.5,43.97999954223633,43.97999954223633,7501400 +2006-02-02,43.84000015258789,44.040000915527344,39.79999923706055,42.7400016784668,42.7400016784668,23709300 +2006-02-03,37.70000076293945,38.5,37.369998931884766,38.33000183105469,38.33000183105469,33531300 +2006-02-06,38.34000015258789,38.34000015258789,37.77000045776367,37.95000076293945,37.95000076293945,8503200 +2006-02-07,38.09000015258789,38.20000076293945,37.20000076293945,37.52000045776367,37.52000045776367,7403600 +2006-02-08,37.70000076293945,38.38999938964844,37.11000061035156,38.16999816894531,38.16999816894531,7543700 +2006-02-09,38.61000061035156,39.0,37.93000030517578,37.9900016784668,37.9900016784668,6932800 +2006-02-10,37.97999954223633,38.52000045776367,37.369998931884766,38.52000045776367,38.52000045776367,5011800 +2006-02-13,38.25,38.41999816894531,37.529998779296875,37.86000061035156,37.86000061035156,4750400 +2006-02-14,38.040000915527344,38.4900016784668,37.380001068115234,38.25,38.25,4514200 +2006-02-15,38.2400016784668,39.279998779296875,38.099998474121094,39.2599983215332,39.2599983215332,6902700 +2006-02-16,39.369998931884766,40.0,38.83000183105469,39.150001525878906,39.150001525878906,5638000 +2006-02-17,38.93000030517578,39.380001068115234,38.90999984741211,39.189998626708984,39.189998626708984,4581800 +2006-02-21,39.0099983215332,39.11000061035156,38.2599983215332,38.290000915527344,38.290000915527344,5056100 +2006-02-22,38.310001373291016,39.099998474121094,37.709999084472656,38.720001220703125,38.720001220703125,7356900 +2006-02-23,38.619998931884766,38.75,37.869998931884766,37.900001525878906,37.900001525878906,9287500 +2006-02-24,38.25,38.40999984741211,37.86000061035156,38.349998474121094,38.349998474121094,3720000 +2006-02-27,38.400001525878906,38.779998779296875,37.93000030517578,38.0099983215332,38.0099983215332,4449100 +2006-02-28,37.790000915527344,38.09000015258789,37.04999923706055,37.439998626708984,37.439998626708984,9150900 +2006-03-01,37.45000076293945,37.689998626708984,36.849998474121094,37.119998931884766,37.119998931884766,6981500 +2006-03-02,35.63999938964844,37.0,35.369998931884766,36.880001068115234,36.880001068115234,11583700 +2006-03-03,36.88999938964844,37.83000183105469,36.66999816894531,37.209999084472656,37.209999084472656,6044900 +2006-03-06,37.31999969482422,37.58000183105469,36.77000045776367,36.86000061035156,36.86000061035156,4258300 +2006-03-07,36.709999084472656,37.41999816894531,36.70000076293945,36.93000030517578,36.93000030517578,4722300 +2006-03-08,36.720001220703125,37.470001220703125,36.61000061035156,36.810001373291016,36.810001373291016,6236600 +2006-03-09,36.79999923706055,36.959999084472656,35.900001525878906,36.119998931884766,36.119998931884766,7200100 +2006-03-10,36.2400016784668,36.5,35.7400016784668,36.220001220703125,36.220001220703125,4972700 +2006-03-13,36.310001373291016,36.630001068115234,35.970001220703125,36.189998626708984,36.189998626708984,3278100 +2006-03-14,36.040000915527344,37.0,36.0099983215332,36.90999984741211,36.90999984741211,4185200 +2006-03-15,36.95000076293945,37.0,36.43000030517578,36.88999938964844,36.88999938964844,2801500 +2006-03-16,37.08000183105469,37.38999938964844,36.7400016784668,36.77000045776367,36.77000045776367,4822800 +2006-03-17,36.880001068115234,36.97999954223633,35.849998474121094,35.9900016784668,35.9900016784668,6886200 +2006-03-20,35.91999816894531,37.27000045776367,35.79999923706055,36.22999954223633,36.22999954223633,6170800 +2006-03-21,35.91999816894531,36.72999954223633,35.65999984741211,35.91999816894531,35.91999816894531,6671600 +2006-03-22,36.0,36.540000915527344,35.790000915527344,36.0,36.0,4300800 +2006-03-23,35.959999084472656,36.34000015258789,35.47999954223633,35.68000030517578,35.68000030517578,4035900 +2006-03-24,35.720001220703125,36.119998931884766,35.310001373291016,35.470001220703125,35.470001220703125,3682000 +2006-03-27,35.5,35.65999984741211,35.13999938964844,35.25,35.25,3708500 +2006-03-28,35.209999084472656,36.02000045776367,35.20000076293945,35.689998626708984,35.689998626708984,5727200 +2006-03-29,35.689998626708984,36.810001373291016,35.310001373291016,36.31999969482422,36.31999969482422,7199200 +2006-03-30,36.45000076293945,36.900001525878906,36.18000030517578,36.66999816894531,36.66999816894531,4049200 +2006-03-31,36.68000030517578,36.77000045776367,36.47999954223633,36.529998779296875,36.529998779296875,2659000 +2006-04-03,36.66999816894531,37.33000183105469,36.099998474121094,36.13999938964844,36.13999938964844,5054000 +2006-04-04,36.13999938964844,37.099998474121094,36.02000045776367,36.77000045776367,36.77000045776367,3717800 +2006-04-05,36.65999984741211,37.34000015258789,36.27000045776367,37.34000015258789,37.34000015258789,5559500 +2006-04-06,37.20000076293945,38.84000015258789,37.130001068115234,38.5099983215332,38.5099983215332,9294600 +2006-04-07,38.54999923706055,38.66999816894531,37.0,37.09000015258789,37.09000015258789,5704500 +2006-04-10,37.150001525878906,37.279998779296875,36.220001220703125,36.61000061035156,36.61000061035156,4747500 +2006-04-11,36.61000061035156,36.75,35.52000045776367,36.060001373291016,36.060001373291016,6605600 +2006-04-12,35.90999984741211,36.439998626708984,35.90999984741211,36.130001068115234,36.130001068115234,2855800 +2006-04-13,35.95000076293945,36.720001220703125,35.4900016784668,36.619998931884766,36.619998931884766,3715200 +2006-04-17,36.470001220703125,36.619998931884766,35.04999923706055,35.27000045776367,35.27000045776367,4442200 +2006-04-18,35.38999938964844,36.45000076293945,35.20000076293945,36.279998779296875,36.279998779296875,4595700 +2006-04-19,36.119998931884766,36.959999084472656,35.88999938964844,36.88999938964844,36.88999938964844,4280500 +2006-04-20,36.70000076293945,37.20000076293945,36.22999954223633,36.34000015258789,36.34000015258789,5387600 +2006-04-21,36.619998931884766,36.779998779296875,35.720001220703125,36.029998779296875,36.029998779296875,4423500 +2006-04-24,36.119998931884766,36.119998931884766,35.31999969482422,35.790000915527344,35.790000915527344,3087600 +2006-04-25,35.59000015258789,35.77000045776367,35.0099983215332,35.54999923706055,35.54999923706055,12790500 +2006-04-26,35.34000015258789,36.349998474121094,35.150001525878906,35.790000915527344,35.790000915527344,11071500 +2006-04-27,35.5099983215332,35.869998931884766,35.29999923706055,35.7400016784668,35.7400016784668,5932500 +2006-04-28,35.77000045776367,35.88999938964844,35.13999938964844,35.209999084472656,35.209999084472656,3492500 +2006-05-01,35.189998626708984,35.56999969482422,34.439998626708984,34.59000015258789,34.59000015258789,7072700 +2006-05-02,34.63999938964844,34.939998626708984,34.22999954223633,34.380001068115234,34.380001068115234,5857000 +2006-05-03,34.290000915527344,34.38999938964844,33.5099983215332,33.959999084472656,33.959999084472656,7585900 +2006-05-04,34.619998931884766,34.720001220703125,34.380001068115234,34.470001220703125,34.470001220703125,5997900 +2006-05-05,34.650001525878906,35.040000915527344,34.150001525878906,35.040000915527344,35.040000915527344,5740900 +2006-05-08,34.9900016784668,35.310001373291016,34.470001220703125,34.689998626708984,34.689998626708984,4236800 +2006-05-09,34.41999816894531,35.2599983215332,34.209999084472656,34.84000015258789,34.84000015258789,5484700 +2006-05-10,34.68000030517578,35.0,34.099998474121094,34.15999984741211,34.15999984741211,3300300 +2006-05-11,34.119998931884766,34.150001525878906,33.08000183105469,33.529998779296875,33.529998779296875,7696000 +2006-05-12,33.560001373291016,33.779998779296875,32.54999923706055,32.72999954223633,32.72999954223633,4873600 +2006-05-15,32.54999923706055,32.849998474121094,32.209999084472656,32.779998779296875,32.779998779296875,4305000 +2006-05-16,32.84000015258789,33.02000045776367,32.31999969482422,32.7599983215332,32.7599983215332,5221600 +2006-05-17,32.45000076293945,32.70000076293945,31.530000686645508,31.610000610351562,31.610000610351562,6704100 +2006-05-18,31.709999084472656,33.63999938964844,31.520000457763672,32.61000061035156,32.61000061035156,12027200 +2006-05-19,32.65999984741211,34.0,32.029998779296875,33.939998626708984,33.939998626708984,9817200 +2006-05-22,33.959999084472656,34.9900016784668,33.18000030517578,34.83000183105469,34.83000183105469,11122900 +2006-05-23,35.0,36.0,33.7599983215332,33.7599983215332,33.7599983215332,8822700 +2006-05-24,33.40999984741211,35.22999954223633,33.369998931884766,35.189998626708984,35.189998626708984,9542100 +2006-05-25,35.36000061035156,35.689998626708984,34.599998474121094,35.630001068115234,35.630001068115234,5845700 +2006-05-26,35.65999984741211,36.5,35.459999084472656,36.06999969482422,36.06999969482422,4524300 +2006-05-30,35.72999954223633,35.75,34.439998626708984,34.63999938964844,34.63999938964844,5920800 +2006-05-31,34.7400016784668,34.939998626708984,33.72999954223633,34.61000061035156,34.61000061035156,5196600 +2006-06-01,34.630001068115234,35.45000076293945,34.29999923706055,35.06999969482422,35.06999969482422,5932000 +2006-06-02,35.189998626708984,35.220001220703125,34.04999923706055,34.7599983215332,34.7599983215332,5442900 +2006-06-05,34.459999084472656,34.540000915527344,33.27000045776367,33.4900016784668,33.4900016784668,5049400 +2006-06-06,33.58000183105469,33.79999923706055,32.93000030517578,33.40999984741211,33.40999984741211,4276600 +2006-06-07,33.400001525878906,34.540000915527344,32.90999984741211,33.77000045776367,33.77000045776367,5303800 +2006-06-08,33.54999923706055,34.060001373291016,32.41999816894531,33.54999923706055,33.54999923706055,8311000 +2006-06-09,33.5,34.349998474121094,33.45000076293945,33.779998779296875,33.779998779296875,5232600 +2006-06-12,34.0,34.45000076293945,33.4900016784668,33.599998474121094,33.599998474121094,4195800 +2006-06-13,33.4900016784668,34.16999816894531,33.130001068115234,33.470001220703125,33.470001220703125,5403000 +2006-06-14,33.5,33.9900016784668,33.08000183105469,33.68000030517578,33.68000030517578,4869100 +2006-06-15,33.84000015258789,35.16999816894531,33.66999816894531,34.959999084472656,34.959999084472656,6206100 +2006-06-16,34.880001068115234,35.2599983215332,34.70000076293945,35.09000015258789,35.09000015258789,5135100 +2006-06-19,35.20000076293945,35.47999954223633,35.040000915527344,35.06999969482422,35.06999969482422,4211600 +2006-06-20,35.0099983215332,35.650001525878906,34.880001068115234,35.47999954223633,35.47999954223633,4465500 +2006-06-21,35.34000015258789,37.04999923706055,35.34000015258789,36.650001525878906,36.650001525878906,7865300 +2006-06-22,36.54999923706055,36.849998474121094,36.11000061035156,36.369998931884766,36.369998931884766,4732000 +2006-06-23,36.459999084472656,36.650001525878906,36.02000045776367,36.54999923706055,36.54999923706055,3923400 +2006-06-26,36.54999923706055,37.16999816894531,36.43000030517578,36.77000045776367,36.77000045776367,3605800 +2006-06-27,36.720001220703125,37.5,36.16999816894531,36.47999954223633,36.47999954223633,5641000 +2006-06-28,36.70000076293945,37.11000061035156,36.47999954223633,36.70000076293945,36.70000076293945,3751700 +2006-06-29,36.81999969482422,38.56999969482422,36.70000076293945,38.52000045776367,38.52000045776367,6372500 +2006-06-30,38.58000183105469,38.84000015258789,37.83000183105469,38.68000030517578,38.68000030517578,5191200 +2006-07-03,38.52000045776367,38.619998931884766,38.22999954223633,38.61000061035156,38.61000061035156,1436300 +2006-07-05,38.279998779296875,38.43000030517578,36.779998779296875,37.11000061035156,37.11000061035156,5734000 +2006-07-06,37.06999969482422,37.7400016784668,36.52000045776367,36.79999923706055,36.79999923706055,4372700 +2006-07-07,36.709999084472656,37.279998779296875,35.75,36.11000061035156,36.11000061035156,5004100 +2006-07-10,36.29999923706055,36.70000076293945,35.400001525878906,35.790000915527344,35.790000915527344,3876700 +2006-07-11,35.7400016784668,35.91999816894531,35.0099983215332,35.65999984741211,35.65999984741211,6088600 +2006-07-12,35.599998474121094,35.900001525878906,34.56999969482422,34.630001068115234,34.630001068115234,4894700 +2006-07-13,34.33000183105469,34.630001068115234,33.709999084472656,33.72999954223633,33.72999954223633,6455500 +2006-07-14,33.5099983215332,33.72999954223633,32.79999923706055,32.91999816894531,32.91999816894531,8094800 +2006-07-17,32.790000915527344,33.93000030517578,32.790000915527344,33.66999816894531,33.66999816894531,7197300 +2006-07-18,33.650001525878906,34.290000915527344,32.959999084472656,33.4900016784668,33.4900016784668,5215000 +2006-07-19,33.5,34.77000045776367,33.38999938964844,34.47999954223633,34.47999954223633,8866300 +2006-07-20,34.38999938964844,34.810001373291016,33.83000183105469,34.18000030517578,34.18000030517578,5836200 +2006-07-21,33.849998474121094,33.970001220703125,32.91999816894531,33.189998626708984,33.189998626708984,7136600 +2006-07-24,33.349998474121094,34.68000030517578,33.34000015258789,34.310001373291016,34.310001373291016,7385400 +2006-07-25,34.0,34.15999984741211,33.38999938964844,33.59000015258789,33.59000015258789,17230000 +2006-07-26,28.760000228881836,29.0,25.959999084472656,26.260000228881836,26.260000228881836,76985200 +2006-07-27,26.450000762939453,26.799999237060547,26.209999084472656,26.559999465942383,26.559999465942383,26393800 +2006-07-28,26.799999237060547,27.18000030517578,26.56999969482422,27.170000076293945,27.170000076293945,12422000 +2006-07-31,27.020000457763672,27.290000915527344,26.739999771118164,26.889999389648438,26.889999389648438,8038200 +2006-08-01,26.549999237060547,26.639999389648438,25.84000015258789,26.31999969482422,26.31999969482422,13128800 +2006-08-02,26.149999618530273,26.299999237060547,25.889999389648438,26.09000015258789,26.09000015258789,7810400 +2006-08-03,26.09000015258789,26.899999618530273,25.899999618530273,26.690000534057617,26.690000534057617,6941100 +2006-08-04,26.940000534057617,27.59000015258789,26.799999237060547,27.290000915527344,27.290000915527344,10252400 +2006-08-07,27.190000534057617,27.290000915527344,26.59000015258789,26.780000686645508,26.780000686645508,5476400 +2006-08-08,26.799999237060547,27.020000457763672,26.190000534057617,26.360000610351562,26.360000610351562,7260200 +2006-08-09,26.540000915527344,26.700000762939453,26.0,26.209999084472656,26.209999084472656,6911200 +2006-08-10,26.200000762939453,26.520000457763672,25.8799991607666,26.489999771118164,26.489999771118164,6405600 +2006-08-11,26.43000030517578,26.43000030517578,25.760000228881836,26.06999969482422,26.06999969482422,5115900 +2006-08-14,26.219999313354492,27.059999465942383,26.18000030517578,26.530000686645508,26.530000686645508,5128000 +2006-08-15,26.969999313354492,27.860000610351562,26.6200008392334,27.770000457763672,27.770000457763672,8201600 +2006-08-16,27.969999313354492,28.139999389648438,27.520000457763672,27.950000762939453,27.950000762939453,7636600 +2006-08-17,27.959999084472656,29.75,27.829999923706055,29.09000015258789,29.09000015258789,9496300 +2006-08-18,29.09000015258789,29.229999542236328,28.219999313354492,29.1200008392334,29.1200008392334,5998600 +2006-08-21,28.700000762939453,28.979999542236328,27.969999313354492,28.1299991607666,28.1299991607666,5334900 +2006-08-22,28.139999389648438,28.889999389648438,28.049999237060547,28.3700008392334,28.3700008392334,4587100 +2006-08-23,28.559999465942383,28.889999389648438,27.770000457763672,28.139999389648438,28.139999389648438,4726400 +2006-08-24,28.239999771118164,28.25,27.540000915527344,27.969999313354492,27.969999313354492,4516900 +2006-08-25,27.790000915527344,28.229999542236328,27.6200008392334,28.030000686645508,28.030000686645508,3542600 +2006-08-28,28.399999618530273,29.0,28.270000457763672,28.90999984741211,28.90999984741211,6067400 +2006-08-29,28.969999313354492,29.719999313354492,28.75,29.520000457763672,29.520000457763672,7398100 +2006-08-30,29.56999969482422,30.850000381469727,29.479999542236328,30.670000076293945,30.670000076293945,11303300 +2006-08-31,30.75,30.989999771118164,30.469999313354492,30.829999923706055,30.829999923706055,5947000 +2006-09-01,30.850000381469727,31.799999237060547,30.850000381469727,31.760000228881836,31.760000228881836,6563200 +2006-09-05,31.610000610351562,32.29999923706055,31.239999771118164,32.22999954223633,32.22999954223633,7467700 +2006-09-06,31.760000228881836,31.979999542236328,30.649999618530273,30.799999237060547,30.799999237060547,9114100 +2006-09-07,30.56999969482422,30.639999389648438,29.68000030517578,29.729999542236328,29.729999542236328,8901700 +2006-09-08,30.190000534057617,30.65999984741211,29.940000534057617,30.510000228881836,30.510000228881836,5227200 +2006-09-11,30.229999542236328,31.1299991607666,29.719999313354492,30.790000915527344,30.790000915527344,7403800 +2006-09-12,30.8700008392334,31.940000534057617,30.530000686645508,31.719999313354492,31.719999313354492,6527400 +2006-09-13,31.729999542236328,31.959999084472656,31.3700008392334,31.670000076293945,31.670000076293945,4370400 +2006-09-14,31.540000915527344,31.8700008392334,31.18000030517578,31.649999618530273,31.649999618530273,3705700 +2006-09-15,31.899999618530273,32.7400016784668,31.579999923706055,32.52000045776367,32.52000045776367,10273700 +2006-09-18,32.45000076293945,32.66999816894531,31.8799991607666,32.08000183105469,32.08000183105469,5123100 +2006-09-19,32.2400016784668,32.29999923706055,30.81999969482422,31.579999923706055,31.579999923706055,8572000 +2006-09-20,31.809999465942383,32.810001373291016,31.799999237060547,32.119998931884766,32.119998931884766,8548900 +2006-09-21,32.2400016784668,32.560001373291016,30.06999969482422,30.219999313354492,30.219999313354492,15553700 +2006-09-22,30.219999313354492,30.950000762939453,29.899999618530273,30.84000015258789,30.84000015258789,7249000 +2006-09-25,31.049999237060547,31.969999313354492,30.739999771118164,31.790000915527344,31.790000915527344,6619600 +2006-09-26,31.889999389648438,32.59000015258789,31.799999237060547,32.5,32.5,6601100 +2006-09-27,32.279998779296875,32.459999084472656,31.93000030517578,32.33000183105469,32.33000183105469,5469800 +2006-09-28,32.27000045776367,32.33000183105469,31.219999313354492,31.84000015258789,31.84000015258789,7499400 +2006-09-29,32.0099983215332,32.34000015258789,31.540000915527344,32.119998931884766,32.119998931884766,5227200 +2006-10-02,31.979999542236328,32.029998779296875,30.829999923706055,30.8700008392334,30.8700008392334,6815000 +2006-10-03,30.899999618530273,32.0,30.579999923706055,31.700000762939453,31.700000762939453,8034000 +2006-10-04,31.75,32.83000183105469,31.299999237060547,32.7599983215332,32.7599983215332,7064800 +2006-10-05,32.68000030517578,33.400001525878906,32.400001525878906,33.31999969482422,33.31999969482422,8455900 +2006-10-06,33.150001525878906,33.220001220703125,32.5,32.59000015258789,32.59000015258789,4219200 +2006-10-09,32.4900016784668,33.47999954223633,32.45000076293945,33.380001068115234,33.380001068115234,5289200 +2006-10-10,33.27000045776367,33.58000183105469,32.4900016784668,32.619998931884766,32.619998931884766,6333400 +2006-10-11,32.61000061035156,33.150001525878906,32.27000045776367,32.90999984741211,32.90999984741211,6728500 +2006-10-12,33.099998474121094,33.709999084472656,32.630001068115234,33.54999923706055,33.54999923706055,5989700 +2006-10-13,33.349998474121094,33.58000183105469,33.08000183105469,33.31999969482422,33.31999969482422,4067300 +2006-10-16,32.849998474121094,33.20000076293945,32.54999923706055,32.599998474121094,32.599998474121094,6769400 +2006-10-17,32.20000076293945,32.61000061035156,31.75,32.470001220703125,32.470001220703125,6635700 +2006-10-18,32.56999969482422,32.779998779296875,32.0,32.310001373291016,32.310001373291016,5349300 +2006-10-19,32.16999816894531,32.84000015258789,32.099998474121094,32.540000915527344,32.540000915527344,4037600 +2006-10-20,32.689998626708984,32.689998626708984,32.209999084472656,32.56999969482422,32.56999969482422,5839400 +2006-10-23,32.470001220703125,32.90999984741211,32.13999938964844,32.880001068115234,32.880001068115234,8059300 +2006-10-24,32.869998931884766,38.0,32.86000061035156,33.630001068115234,33.630001068115234,23155300 +2006-10-25,37.29999923706055,37.97999954223633,36.040000915527344,37.68000030517578,37.68000030517578,46522500 +2006-10-26,37.25,38.4900016784668,37.18000030517578,38.29999923706055,38.29999923706055,17073300 +2006-10-27,38.150001525878906,38.380001068115234,37.65999984741211,38.2400016784668,38.2400016784668,9953400 +2006-10-30,38.04999923706055,38.34000015258789,37.68000030517578,38.150001525878906,38.150001525878906,6882400 +2006-10-31,38.220001220703125,38.59000015258789,37.79999923706055,38.09000015258789,38.09000015258789,6210400 +2006-11-01,38.130001068115234,38.20000076293945,37.459999084472656,37.560001373291016,37.560001373291016,6668900 +2006-11-02,37.33000183105469,37.77000045776367,37.11000061035156,37.45000076293945,37.45000076293945,5447300 +2006-11-03,37.61000061035156,37.709999084472656,36.869998931884766,37.459999084472656,37.459999084472656,5124100 +2006-11-06,37.63999938964844,38.349998474121094,37.529998779296875,38.209999084472656,38.209999084472656,4540900 +2006-11-07,38.20000076293945,39.0,38.040000915527344,38.77000045776367,38.77000045776367,7745100 +2006-11-08,38.58000183105469,39.47999954223633,38.459999084472656,39.470001220703125,39.470001220703125,8159900 +2006-11-09,39.5,39.77000045776367,38.810001373291016,38.84000015258789,38.84000015258789,5807100 +2006-11-10,38.790000915527344,39.36000061035156,38.7599983215332,39.2599983215332,39.2599983215332,4495100 +2006-11-13,39.22999954223633,40.0,39.130001068115234,39.9900016784668,39.9900016784668,6944300 +2006-11-14,40.11000061035156,41.66999816894531,39.619998931884766,41.5099983215332,41.5099983215332,10951300 +2006-11-15,41.5,43.099998474121094,41.5,42.599998474121094,42.599998474121094,13556700 +2006-11-16,42.45000076293945,42.95000076293945,42.400001525878906,42.84000015258789,42.84000015258789,11000800 +2006-11-17,42.54999923706055,42.66999816894531,42.220001220703125,42.54999923706055,42.54999923706055,6530200 +2006-11-20,42.349998474121094,42.54999923706055,41.939998626708984,42.439998626708984,42.439998626708984,5796400 +2006-11-21,42.54999923706055,43.25,42.119998931884766,42.540000915527344,42.540000915527344,6984400 +2006-11-22,42.5,42.97999954223633,42.18000030517578,42.959999084472656,42.959999084472656,4535600 +2006-11-24,42.560001373291016,42.939998626708984,42.310001373291016,42.40999984741211,42.40999984741211,2241300 +2006-11-27,42.18000030517578,42.79999923706055,40.720001220703125,40.849998474121094,40.849998474121094,8972800 +2006-11-28,40.75,41.06999969482422,40.29999923706055,40.91999816894531,40.91999816894531,7099300 +2006-11-29,40.47999954223633,41.099998474121094,40.0,40.630001068115234,40.630001068115234,7854600 +2006-11-30,40.41999816894531,40.63999938964844,39.849998474121094,40.34000015258789,40.34000015258789,6346300 +2006-12-01,40.2599983215332,40.540000915527344,39.09000015258789,39.40999984741211,39.40999984741211,8306100 +2006-12-04,39.310001373291016,39.47999954223633,38.869998931884766,39.099998474121094,39.099998474121094,9720700 +2006-12-05,39.130001068115234,39.29999923706055,38.720001220703125,38.97999954223633,38.97999954223633,5737700 +2006-12-06,38.77000045776367,39.58000183105469,38.63999938964844,38.900001525878906,38.900001525878906,5776900 +2006-12-07,38.93000030517578,39.09000015258789,38.04999923706055,38.119998931884766,38.119998931884766,6621500 +2006-12-08,37.91999816894531,38.95000076293945,37.70000076293945,38.459999084472656,38.459999084472656,5139700 +2006-12-11,38.220001220703125,39.150001525878906,38.08000183105469,38.689998626708984,38.689998626708984,4848600 +2006-12-12,38.439998626708984,38.939998626708984,38.150001525878906,38.459999084472656,38.459999084472656,5083200 +2006-12-13,38.61000061035156,39.189998626708984,38.189998626708984,38.5,38.5,4677800 +2006-12-14,38.7400016784668,39.540000915527344,38.599998474121094,39.02000045776367,39.02000045776367,6296100 +2006-12-15,39.380001068115234,40.189998626708984,39.22999954223633,40.0099983215332,40.0099983215332,8153500 +2006-12-18,40.20000076293945,40.63999938964844,38.86000061035156,39.2599983215332,39.2599983215332,6486700 +2006-12-19,38.779998779296875,39.720001220703125,38.22999954223633,39.41999816894531,39.41999816894531,7520000 +2006-12-20,39.43000030517578,40.29999923706055,39.38999938964844,40.0099983215332,40.0099983215332,7784300 +2006-12-21,39.869998931884766,40.34000015258789,39.650001525878906,39.88999938964844,39.88999938964844,6550200 +2006-12-22,39.97999954223633,40.5099983215332,39.90999984741211,40.2400016784668,40.2400016784668,5585100 +2006-12-26,40.130001068115234,40.130001068115234,39.41999816894531,39.79999923706055,39.79999923706055,4473600 +2006-12-27,39.86000061035156,40.470001220703125,39.79999923706055,40.290000915527344,40.290000915527344,3536500 +2006-12-28,40.380001068115234,40.630001068115234,39.91999816894531,40.209999084472656,40.209999084472656,4545500 +2006-12-29,40.060001373291016,40.25,39.349998474121094,39.459999084472656,39.459999084472656,4197000 +2007-01-03,38.68000030517578,39.060001373291016,38.04999923706055,38.70000076293945,38.70000076293945,12405100 +2007-01-04,38.59000015258789,39.13999938964844,38.2599983215332,38.900001525878906,38.900001525878906,6318400 +2007-01-05,38.720001220703125,38.790000915527344,37.599998474121094,38.369998931884766,38.369998931884766,6619700 +2007-01-08,38.220001220703125,38.310001373291016,37.16999816894531,37.5,37.5,6783000 +2007-01-09,37.599998474121094,38.060001373291016,37.34000015258789,37.779998779296875,37.779998779296875,5703000 +2007-01-10,37.4900016784668,37.70000076293945,37.06999969482422,37.150001525878906,37.150001525878906,6527500 +2007-01-11,37.16999816894531,38.0,37.16999816894531,37.400001525878906,37.400001525878906,6465600 +2007-01-12,37.36000061035156,38.209999084472656,37.27000045776367,38.20000076293945,38.20000076293945,4466400 +2007-01-16,38.400001525878906,38.88999938964844,37.970001220703125,38.65999984741211,38.65999984741211,5643700 +2007-01-17,38.70000076293945,39.0,37.779998779296875,37.880001068115234,37.880001068115234,5026800 +2007-01-18,37.5,37.650001525878906,36.720001220703125,36.97999954223633,36.97999954223633,9105000 +2007-01-19,36.689998626708984,37.47999954223633,36.599998474121094,37.02000045776367,37.02000045776367,6095900 +2007-01-22,37.650001525878906,37.900001525878906,36.79999923706055,36.95000076293945,36.95000076293945,8317000 +2007-01-23,36.900001525878906,37.06999969482422,36.29999923706055,36.43000030517578,36.43000030517578,5313600 +2007-01-24,36.5099983215332,37.36000061035156,36.5,37.2599983215332,37.2599983215332,5271700 +2007-01-25,38.08000183105469,38.22999954223633,36.779998779296875,37.08000183105469,37.08000183105469,6747600 +2007-01-26,37.2599983215332,37.2599983215332,36.29999923706055,36.849998474121094,36.849998474121094,4139300 +2007-01-29,36.70000076293945,37.45000076293945,36.540000915527344,37.43000030517578,37.43000030517578,7395000 +2007-01-30,37.290000915527344,37.41999816894531,36.630001068115234,37.04999923706055,37.04999923706055,4813500 +2007-01-31,36.95000076293945,38.189998626708984,36.7599983215332,37.66999816894531,37.66999816894531,7277500 +2007-02-01,37.95000076293945,39.29999923706055,37.849998474121094,38.70000076293945,38.70000076293945,26123100 +2007-02-02,37.22999954223633,37.7400016784668,36.68000030517578,37.38999938964844,37.38999938964844,25850700 +2007-02-05,37.25,37.41999816894531,36.77000045776367,37.15999984741211,37.15999984741211,6110900 +2007-02-06,37.20000076293945,38.40999984741211,37.08000183105469,38.27000045776367,38.27000045776367,8612700 +2007-02-07,38.4900016784668,39.52000045776367,38.400001525878906,38.97999954223633,38.97999954223633,10503200 +2007-02-08,38.95000076293945,39.5099983215332,38.66999816894531,39.099998474121094,39.099998474121094,5483600 +2007-02-09,39.189998626708984,39.310001373291016,38.65999984741211,38.720001220703125,38.720001220703125,5960100 +2007-02-12,38.790000915527344,38.9900016784668,38.36000061035156,38.849998474121094,38.849998474121094,3835700 +2007-02-13,38.849998474121094,39.61000061035156,38.849998474121094,39.310001373291016,39.310001373291016,4505500 +2007-02-14,39.22999954223633,40.279998779296875,39.13999938964844,40.13999938964844,40.13999938964844,6814100 +2007-02-15,40.13999938964844,40.31999969482422,39.86000061035156,40.060001373291016,40.060001373291016,5088200 +2007-02-16,39.900001525878906,40.439998626708984,39.869998931884766,40.33000183105469,40.33000183105469,4679000 +2007-02-20,40.130001068115234,41.7400016784668,40.0,41.5099983215332,41.5099983215332,8903400 +2007-02-21,41.189998626708984,41.31999969482422,40.91999816894531,41.2599983215332,41.2599983215332,4508400 +2007-02-22,41.400001525878906,42.0,40.88999938964844,41.0,41.0,4926100 +2007-02-23,41.0,41.20000076293945,40.7400016784668,40.779998779296875,40.779998779296875,5497400 +2007-02-26,40.86000061035156,41.20000076293945,40.400001525878906,40.880001068115234,40.880001068115234,4035200 +2007-02-27,40.189998626708984,40.540000915527344,38.779998779296875,38.83000183105469,38.83000183105469,8850700 +2007-02-28,38.90999984741211,39.58000183105469,38.08000183105469,39.13999938964844,39.13999938964844,7687400 +2007-03-01,39.31999969482422,39.31999969482422,38.04999923706055,38.849998474121094,38.849998474121094,9255800 +2007-03-02,38.31999969482422,38.869998931884766,37.689998626708984,37.689998626708984,37.689998626708984,7787800 +2007-03-05,37.150001525878906,38.31999969482422,37.040000915527344,37.04999923706055,37.04999923706055,9565600 +2007-03-06,37.689998626708984,38.65999984741211,37.40999984741211,38.58000183105469,38.58000183105469,12848200 +2007-03-07,38.68000030517578,39.31999969482422,38.279998779296875,38.36000061035156,38.36000061035156,8644600 +2007-03-08,38.77000045776367,39.220001220703125,37.97999954223633,38.099998474121094,38.099998474121094,7629300 +2007-03-09,38.47999954223633,38.88999938964844,38.0,38.84000015258789,38.84000015258789,6200100 +2007-03-12,38.63999938964844,39.04999923706055,38.380001068115234,38.810001373291016,38.810001373291016,4879000 +2007-03-13,38.29999923706055,38.880001068115234,37.689998626708984,37.81999969482422,37.81999969482422,5204100 +2007-03-14,37.7599983215332,38.220001220703125,37.2599983215332,38.08000183105469,38.08000183105469,8591100 +2007-03-15,38.099998474121094,38.290000915527344,37.54999923706055,37.779998779296875,37.779998779296875,7265700 +2007-03-16,37.720001220703125,38.08000183105469,37.52000045776367,37.849998474121094,37.849998474121094,6865500 +2007-03-19,38.0,38.540000915527344,38.0,38.45000076293945,38.45000076293945,4226600 +2007-03-20,38.529998779296875,38.689998626708984,38.22999954223633,38.58000183105469,38.58000183105469,3801300 +2007-03-21,38.54999923706055,39.79999923706055,38.310001373291016,39.79999923706055,39.79999923706055,4996400 +2007-03-22,39.47999954223633,39.720001220703125,38.90999984741211,39.4900016784668,39.4900016784668,5331500 +2007-03-23,39.560001373291016,39.599998474121094,38.97999954223633,38.97999954223633,38.97999954223633,2941500 +2007-03-26,38.97999954223633,39.04999923706055,38.43000030517578,39.0099983215332,39.0099983215332,3521100 +2007-03-27,38.81999969482422,39.41999816894531,38.7599983215332,39.369998931884766,39.369998931884766,3993600 +2007-03-28,39.09000015258789,39.5099983215332,38.7400016784668,39.34000015258789,39.34000015258789,6202200 +2007-03-29,39.650001525878906,39.91999816894531,39.29999923706055,39.810001373291016,39.810001373291016,6405200 +2007-03-30,39.75,40.2400016784668,39.41999816894531,39.790000915527344,39.790000915527344,5996900 +2007-04-02,39.849998474121094,40.470001220703125,39.54999923706055,40.41999816894531,40.41999816894531,7091300 +2007-04-03,40.41999816894531,41.380001068115234,40.400001525878906,41.189998626708984,41.189998626708984,5968200 +2007-04-04,41.220001220703125,41.54999923706055,40.91999816894531,41.529998779296875,41.529998779296875,4064700 +2007-04-05,41.56999969482422,41.7599983215332,41.439998626708984,41.68000030517578,41.68000030517578,3288400 +2007-04-09,41.720001220703125,42.13999938964844,41.61000061035156,41.65999984741211,41.65999984741211,4182700 +2007-04-10,41.56999969482422,41.959999084472656,41.459999084472656,41.86000061035156,41.86000061035156,3421800 +2007-04-11,41.72999954223633,41.869998931884766,41.2400016784668,41.68000030517578,41.68000030517578,5078400 +2007-04-12,41.72999954223633,42.369998931884766,41.400001525878906,42.27000045776367,42.27000045776367,4754500 +2007-04-13,42.189998626708984,42.5,41.93000030517578,42.40999984741211,42.40999984741211,3610000 +2007-04-16,43.77000045776367,45.29999923706055,43.66999816894531,45.20000076293945,45.20000076293945,13444000 +2007-04-17,45.279998779296875,45.31999969482422,44.75,45.06999969482422,45.06999969482422,7398900 +2007-04-18,44.79999923706055,45.150001525878906,44.630001068115234,44.9900016784668,44.9900016784668,4996400 +2007-04-19,44.61000061035156,45.150001525878906,44.40999984741211,44.63999938964844,44.63999938964844,4809700 +2007-04-20,45.09000015258789,45.16999816894531,44.52000045776367,44.95000076293945,44.95000076293945,5980500 +2007-04-23,44.27000045776367,44.810001373291016,44.15999984741211,44.77000045776367,44.77000045776367,7088600 +2007-04-24,44.75,45.0,44.43000030517578,44.75,44.75,19887600 +2007-04-25,53.119998931884766,57.18000030517578,52.95000076293945,56.810001373291016,56.810001373291016,104329200 +2007-04-26,56.5,63.040000915527344,56.06999969482422,62.779998779296875,62.779998779296875,62179500 +2007-04-27,61.2400016784668,63.84000015258789,60.619998931884766,62.599998474121094,62.599998474121094,50733400 +2007-04-30,61.90999984741211,62.439998626708984,61.18000030517578,61.33000183105469,61.33000183105469,23979200 +2007-05-01,61.119998931884766,62.040000915527344,60.279998779296875,62.040000915527344,62.040000915527344,18519000 +2007-05-02,61.68000030517578,62.25,60.900001525878906,61.18000030517578,61.18000030517578,14427200 +2007-05-03,61.08000183105469,62.540000915527344,60.7599983215332,62.189998626708984,62.189998626708984,13482000 +2007-05-04,62.38999938964844,63.75,62.349998474121094,63.22999954223633,63.22999954223633,14299300 +2007-05-07,62.43000030517578,63.22999954223633,60.709999084472656,60.81999969482422,60.81999969482422,14808300 +2007-05-08,60.540000915527344,61.84000015258789,59.70000076293945,61.83000183105469,61.83000183105469,13551100 +2007-05-09,62.0,62.95000076293945,61.29999923706055,62.849998474121094,62.849998474121094,8874900 +2007-05-10,62.439998626708984,62.650001525878906,60.849998474121094,60.91999816894531,60.91999816894531,10052000 +2007-05-11,60.959999084472656,61.599998474121094,60.560001373291016,61.560001373291016,61.560001373291016,7919100 +2007-05-14,61.68000030517578,61.7400016784668,60.599998474121094,61.70000076293945,61.70000076293945,7760400 +2007-05-15,61.400001525878906,61.970001220703125,60.52000045776367,60.58000183105469,60.58000183105469,8702100 +2007-05-16,61.02000045776367,63.34000015258789,60.099998474121094,63.220001220703125,63.220001220703125,14485400 +2007-05-17,62.880001068115234,63.52000045776367,62.02000045776367,62.16999816894531,62.16999816894531,11870900 +2007-05-18,62.47999954223633,63.29999923706055,62.279998779296875,63.29999923706055,63.29999923706055,9799200 +2007-05-21,63.58000183105469,68.68000030517578,63.29999923706055,68.30000305175781,68.30000305175781,36468800 +2007-05-22,68.4800033569336,69.06999969482422,67.20999908447266,68.87999725341797,68.87999725341797,17211300 +2007-05-23,69.20999908447266,73.30999755859375,68.79000091552734,69.0,69.0,42582500 +2007-05-24,69.04000091552734,70.41999816894531,67.70999908447266,69.3499984741211,69.3499984741211,23824600 +2007-05-25,69.69000244140625,69.69999694824219,68.25,68.55000305175781,68.55000305175781,9987200 +2007-05-29,68.43000030517578,69.77999877929688,67.72000122070312,69.62999725341797,69.62999725341797,11730800 +2007-05-30,69.05999755859375,70.08000183105469,68.86000061035156,69.86000061035156,69.86000061035156,10576100 +2007-05-31,70.68000030517578,70.73999786376953,68.56999969482422,69.13999938964844,69.13999938964844,9310200 +2007-06-01,68.9000015258789,69.30000305175781,68.3499984741211,68.58000183105469,68.58000183105469,7014500 +2007-06-04,68.25,70.6500015258789,67.6500015258789,70.41999816894531,70.41999816894531,11380500 +2007-06-05,71.0999984741211,74.23999786376953,70.86000061035156,73.6500015258789,73.6500015258789,30442500 +2007-06-06,73.13999938964844,73.75,71.86000061035156,72.29000091552734,72.29000091552734,15591000 +2007-06-07,72.56999969482422,74.72000122070312,70.87999725341797,72.04000091552734,72.04000091552734,24138200 +2007-06-08,72.47000122070312,73.23999786376953,71.05000305175781,73.23999786376953,73.23999786376953,10204500 +2007-06-11,73.0,73.05000305175781,71.0,71.16999816894531,71.16999816894531,11159100 +2007-06-12,70.44000244140625,70.76000213623047,69.41999816894531,70.06999969482422,70.06999969482422,11829500 +2007-06-13,70.9000015258789,71.88999938964844,69.25,70.88999938964844,70.88999938964844,11917900 +2007-06-14,70.9000015258789,72.12000274658203,70.80000305175781,71.94000244140625,71.94000244140625,8245300 +2007-06-15,72.8499984741211,72.87000274658203,71.19000244140625,72.4000015258789,72.4000015258789,9833200 +2007-06-18,72.33999633789062,72.63999938964844,71.4000015258789,71.83000183105469,71.83000183105469,7813600 +2007-06-19,71.55000305175781,71.66000366210938,69.68000030517578,69.80999755859375,69.80999755859375,11871000 +2007-06-20,70.25,70.5,69.05000305175781,69.0999984741211,69.0999984741211,9172600 +2007-06-21,69.16000366210938,69.7699966430664,68.66000366210938,69.66999816894531,69.66999816894531,7609700 +2007-06-22,69.55000305175781,69.87999725341797,68.41999816894531,68.86000061035156,68.86000061035156,8382600 +2007-06-25,69.3499984741211,69.62999725341797,68.30000305175781,68.66000366210938,68.66000366210938,7593500 +2007-06-26,68.52999877929688,68.62999725341797,67.37999725341797,67.4800033569336,67.4800033569336,11247800 +2007-06-27,66.95999908447266,68.20999908447266,66.70999908447266,68.13999938964844,68.13999938964844,8242900 +2007-06-28,68.45999908447266,70.2300033569336,68.1500015258789,68.88999938964844,68.88999938964844,9782200 +2007-06-29,69.02999877929688,69.19000244140625,68.1500015258789,68.41000366210938,68.41000366210938,5316600 +2007-07-02,68.80999755859375,69.70999908447266,68.19999694824219,69.61000061035156,69.61000061035156,4906100 +2007-07-03,70.04000091552734,70.05000305175781,69.0199966430664,69.44999694824219,69.44999694824219,2223500 +2007-07-05,69.36000061035156,69.6500015258789,68.05999755859375,68.7300033569336,68.7300033569336,4487900 +2007-07-06,68.75,69.30000305175781,68.01000213623047,68.97000122070312,68.97000122070312,4615300 +2007-07-09,69.37999725341797,72.3499984741211,69.0199966430664,72.06999969482422,72.06999969482422,14816900 +2007-07-10,71.6500015258789,71.94000244140625,70.06999969482422,70.27999877929688,70.27999877929688,8885400 +2007-07-11,70.58000183105469,71.6500015258789,70.1500015258789,70.7300033569336,70.7300033569336,6593600 +2007-07-12,71.30999755859375,73.56999969482422,70.7300033569336,72.79000091552734,72.79000091552734,11451600 +2007-07-13,73.08000183105469,75.3499984741211,72.97000122070312,75.0999984741211,75.0999984741211,12502000 +2007-07-16,74.7300033569336,74.83999633789062,73.0,73.69000244140625,73.69000244140625,8334900 +2007-07-17,74.38999938964844,74.5199966430664,73.58999633789062,73.79000091552734,73.79000091552734,6084400 +2007-07-18,73.2699966430664,73.48999786376953,72.25,73.31999969482422,73.31999969482422,6289700 +2007-07-19,74.23999786376953,74.31999969482422,73.12000274658203,73.3499984741211,73.3499984741211,5273500 +2007-07-20,72.62000274658203,72.95999908447266,70.5,71.62999725341797,71.62999725341797,9130700 +2007-07-23,71.77999877929688,72.66999816894531,70.8499984741211,71.73999786376953,71.73999786376953,9267800 +2007-07-24,71.04000091552734,72.16000366210938,68.8499984741211,69.25,69.25,25342300 +2007-07-25,84.66000366210938,88.80000305175781,83.6500015258789,86.18000030517578,86.18000030517578,60452400 +2007-07-26,85.0199966430664,89.0,83.43000030517578,84.01000213623047,84.01000213623047,23267100 +2007-07-27,84.2699966430664,85.33000183105469,82.4800033569336,84.04000091552734,84.04000091552734,13942600 +2007-07-30,83.0,84.05000305175781,81.51000213623047,82.69999694824219,82.69999694824219,12855600 +2007-07-31,83.69999694824219,83.7300033569336,78.0,78.54000091552734,78.54000091552734,14104500 +2007-08-01,78.0999984741211,78.1500015258789,75.05999755859375,77.30999755859375,77.30999755859375,16918000 +2007-08-02,77.86000061035156,79.76000213623047,76.12000274658203,79.70999908447266,79.70999908447266,10361600 +2007-08-03,79.54000091552734,80.75,76.70999908447266,76.80000305175781,76.80000305175781,7987500 +2007-08-06,77.05999755859375,79.0,76.5999984741211,79.0,79.0,9002900 +2007-08-07,78.55000305175781,80.0,77.88999938964844,79.13999938964844,79.13999938964844,8059300 +2007-08-08,79.7699966430664,79.87999725341797,76.55999755859375,77.77999877929688,77.77999877929688,8244800 +2007-08-09,76.4000015258789,77.26000213623047,74.11000061035156,74.11000061035156,74.11000061035156,8348400 +2007-08-10,73.1500015258789,76.5,72.37000274658203,74.77999877929688,74.77999877929688,9067600 +2007-08-13,76.08999633789062,76.31999969482422,74.69999694824219,74.87000274658203,74.87000274658203,6068600 +2007-08-14,74.79000091552734,74.79000091552734,72.91999816894531,73.44999694824219,73.44999694824219,5946200 +2007-08-15,73.0199966430664,75.1500015258789,72.26000213623047,72.37999725341797,72.37999725341797,6375900 +2007-08-16,72.0,73.23999786376953,70.05000305175781,72.79000091552734,72.79000091552734,10787300 +2007-08-17,74.48999786376953,75.04000091552734,73.11000061035156,75.0199966430664,75.0199966430664,7240600 +2007-08-20,74.9800033569336,75.27999877929688,73.80000305175781,74.69999694824219,74.69999694824219,5916100 +2007-08-21,74.20999908447266,77.83000183105469,74.08999633789062,77.48999786376953,77.48999786376953,8429100 +2007-08-22,78.23999786376953,79.48999786376953,77.83999633789062,78.5,78.5,6848100 +2007-08-23,78.94000244140625,79.0,76.51000213623047,77.30000305175781,77.30000305175781,5665000 +2007-08-24,76.80000305175781,79.4000015258789,76.69000244140625,79.25,79.25,5665700 +2007-08-27,80.55999755859375,80.80000305175781,78.41999816894531,78.6500015258789,78.6500015258789,6951300 +2007-08-28,77.86000061035156,78.6500015258789,76.08000183105469,76.22000122070312,76.22000122070312,5767000 +2007-08-29,76.95999908447266,79.05000305175781,76.86000061035156,79.05000305175781,79.05000305175781,5076800 +2007-08-30,78.4000015258789,80.11000061035156,78.30000305175781,78.68000030517578,78.68000030517578,4628800 +2007-08-31,80.0,80.52999877929688,79.69999694824219,79.91000366210938,79.91000366210938,6157400 +2007-09-04,79.9000015258789,83.52999877929688,79.7300033569336,82.69999694824219,82.69999694824219,8266000 +2007-09-05,82.23999786376953,84.88999938964844,82.22000122070312,83.75,83.75,9062200 +2007-09-06,84.5,86.45999908447266,82.8499984741211,86.20999908447266,86.20999908447266,8826900 +2007-09-07,84.69999694824219,84.97000122070312,83.20999908447266,84.5199966430664,84.5199966430664,8231200 +2007-09-10,84.93000030517578,85.16000366210938,82.51000213623047,83.33999633789062,83.33999633789062,5366900 +2007-09-11,84.16999816894531,86.61000061035156,83.52999877929688,86.27999877929688,86.27999877929688,6859800 +2007-09-12,86.06999969482422,88.88999938964844,85.97000122070312,87.30000305175781,87.30000305175781,9030300 +2007-09-13,87.94999694824219,88.06999969482422,86.5,87.26000213623047,87.26000213623047,5983500 +2007-09-14,86.41000366210938,88.08999633789062,86.30999755859375,87.7699966430664,87.7699966430664,3954700 +2007-09-17,86.9800033569336,87.33999633789062,85.9800033569336,86.91000366210938,86.91000366210938,4484500 +2007-09-18,87.37999725341797,91.5999984741211,86.70999908447266,88.75,88.75,8924400 +2007-09-19,89.5199966430664,89.81999969482422,88.26000213623047,89.0,89.0,6458700 +2007-09-20,88.9000015258789,90.41999816894531,88.81999969482422,89.6500015258789,89.6500015258789,5780800 +2007-09-21,90.29000091552734,91.9000015258789,89.6500015258789,91.30000305175781,91.30000305175781,6524500 +2007-09-24,91.30000305175781,93.75,90.80999755859375,92.58999633789062,92.58999633789062,5321800 +2007-09-25,91.98999786376953,93.5,90.94999694824219,93.4800033569336,93.4800033569336,5800300 +2007-09-26,94.04000091552734,94.26000213623047,92.29000091552734,93.43000030517578,93.43000030517578,5770300 +2007-09-27,94.06999969482422,94.11000061035156,93.11000061035156,93.37999725341797,93.37999725341797,2812700 +2007-09-28,92.7699966430664,93.5999984741211,91.69999694824219,93.1500015258789,93.1500015258789,4813700 +2007-10-01,93.41999816894531,94.0999984741211,92.83000183105469,93.41000366210938,93.41000366210938,5397400 +2007-10-02,93.86000061035156,93.9000015258789,91.4000015258789,92.36000061035156,92.36000061035156,4867200 +2007-10-03,92.19000244140625,92.80000305175781,91.77999877929688,92.45999908447266,92.45999908447266,5052200 +2007-10-04,92.55000305175781,92.56999969482422,91.44999694824219,92.26000213623047,92.26000213623047,3318300 +2007-10-05,93.55000305175781,93.70999908447266,92.33999633789062,93.43000030517578,93.43000030517578,5523500 +2007-10-08,94.22000122070312,95.8499984741211,94.0,95.8499984741211,95.8499984741211,7428400 +2007-10-09,96.58999633789062,96.7300033569336,94.75,95.31999969482422,95.31999969482422,7144600 +2007-10-10,95.5,95.75,94.37000274658203,94.66000366210938,94.66000366210938,5567800 +2007-10-11,95.33000183105469,95.73999786376953,88.12999725341797,89.33999633789062,89.33999633789062,9822400 +2007-10-12,89.41999816894531,92.38999938964844,88.91999816894531,92.37000274658203,92.37000274658203,8359900 +2007-10-15,91.80000305175781,92.12000274658203,90.0999984741211,90.52999877929688,90.52999877929688,5608800 +2007-10-16,88.69000244140625,90.05000305175781,88.5,89.52999877929688,89.52999877929688,8511500 +2007-10-17,91.9000015258789,91.9000015258789,89.05999755859375,90.55000305175781,90.55000305175781,7678700 +2007-10-18,89.37000274658203,90.43000030517578,89.1500015258789,89.8499984741211,89.8499984741211,5329500 +2007-10-19,89.93000030517578,90.6500015258789,89.31999969482422,89.76000213623047,89.76000213623047,9126200 +2007-10-22,89.25,91.69000244140625,89.0199966430664,91.29000091552734,91.29000091552734,9868400 +2007-10-23,95.27999877929688,101.08999633789062,94.20999908447266,100.81999969482422,100.81999969482422,41761800 +2007-10-24,90.87000274658203,90.87999725341797,83.2699966430664,88.7300033569336,88.7300033569336,41617400 +2007-10-25,88.2300033569336,89.5,86.31999969482422,88.20999908447266,88.20999908447266,11630900 +2007-10-26,89.0,90.87999725341797,87.69999694824219,90.0,90.0,8826200 +2007-10-29,90.41000366210938,91.47000122070312,89.4800033569336,90.0999984741211,90.0999984741211,7097200 +2007-10-30,89.66999816894531,90.6500015258789,88.05000305175781,88.23999786376953,88.23999786376953,5405400 +2007-10-31,88.05000305175781,89.5999984741211,87.0,89.1500015258789,89.1500015258789,7044800 +2007-11-01,87.75,89.58000183105469,86.5,87.6500015258789,87.6500015258789,8265700 +2007-11-02,87.97000122070312,88.12000274658203,83.5,85.9800033569336,85.9800033569336,10230500 +2007-11-05,84.3499984741211,86.0199966430664,82.76000213623047,84.37000274658203,84.37000274658203,7453100 +2007-11-06,84.61000061035156,87.5,84.37000274658203,87.2699966430664,87.2699966430664,7934000 +2007-11-07,86.41000366210938,89.16000366210938,86.16000366210938,87.04000091552734,87.04000091552734,8397800 +2007-11-08,86.80000305175781,86.95999908447266,81.4000015258789,83.58000183105469,83.58000183105469,11803200 +2007-11-09,82.41999816894531,82.41999816894531,78.83999633789062,78.88999938964844,78.88999938964844,11620200 +2007-11-12,78.26000213623047,80.08999633789062,76.5,77.0,77.0,9396900 +2007-11-13,77.91000366210938,80.05000305175781,77.80000305175781,79.86000061035156,79.86000061035156,9496300 +2007-11-14,80.4000015258789,81.1500015258789,78.1500015258789,78.51000213623047,78.51000213623047,8427400 +2007-11-15,79.43000030517578,79.7300033569336,76.69999694824219,77.8499984741211,77.8499984741211,7831500 +2007-11-16,77.01000213623047,78.98999786376953,76.62999725341797,78.5999984741211,78.5999984741211,7114100 +2007-11-19,78.83000183105469,79.75,77.94000244140625,79.18000030517578,79.18000030517578,8649800 +2007-11-20,79.86000061035156,82.0,78.30999755859375,80.38999938964844,80.38999938964844,11610000 +2007-11-21,79.23999786376953,80.86000061035156,78.6500015258789,79.76000213623047,79.76000213623047,6678300 +2007-11-23,80.11000061035156,81.44999694824219,78.9800033569336,81.43000030517578,81.43000030517578,2780900 +2007-11-26,82.30000305175781,84.48999786376953,81.13999938964844,81.30000305175781,81.30000305175781,8610500 +2007-11-27,82.91999816894531,85.6500015258789,82.20999908447266,85.58999633789062,85.58999633789062,8634200 +2007-11-28,87.55000305175781,90.56999969482422,86.75,90.30000305175781,90.30000305175781,11403400 +2007-11-29,89.88999938964844,91.47000122070312,88.68000030517578,89.1500015258789,89.1500015258789,6977100 +2007-11-30,90.55999755859375,91.08000183105469,88.30999755859375,90.55999755859375,90.55999755859375,6881600 +2007-12-03,90.02999877929688,92.25,89.7699966430664,90.91000366210938,90.91000366210938,6000500 +2007-12-04,90.04000091552734,94.55999755859375,90.04000091552734,94.41000366210938,94.41000366210938,7337900 +2007-12-05,94.98999786376953,94.98999786376953,91.9800033569336,93.19000244140625,93.19000244140625,6608600 +2007-12-06,93.27999877929688,95.0,92.83000183105469,94.20999908447266,94.20999908447266,5472700 +2007-12-07,94.55999755859375,94.68000030517578,92.91000366210938,94.30999755859375,94.30999755859375,3934800 +2007-12-10,94.30999755859375,94.3499984741211,92.30000305175781,93.0199966430664,93.0199966430664,5180600 +2007-12-11,93.0999984741211,95.94000244140625,90.75,90.75,90.75,10269600 +2007-12-12,92.83999633789062,93.75,89.31999969482422,91.27999877929688,91.27999877929688,7228100 +2007-12-13,91.05000305175781,93.0,90.62999725341797,92.4000015258789,92.4000015258789,6046300 +2007-12-14,90.7699966430664,91.23999786376953,88.93000030517578,89.08000183105469,89.08000183105469,6002300 +2007-12-17,89.01000213623047,89.05999755859375,84.98999786376953,85.08999633789062,85.08999633789062,7697700 +2007-12-18,85.83000183105469,87.45999908447266,83.86000061035156,86.88999938964844,86.88999938964844,7266100 +2007-12-19,86.94000244140625,89.94999694824219,86.83000183105469,89.37999725341797,89.37999725341797,7616200 +2007-12-20,90.13999938964844,90.75,89.08999633789062,90.58000183105469,90.58000183105469,5879800 +2007-12-21,91.47000122070312,92.27999877929688,90.38999938964844,91.26000213623047,91.26000213623047,6604900 +2007-12-24,91.05000305175781,91.55999755859375,90.30000305175781,91.01000213623047,91.01000213623047,2017100 +2007-12-26,91.4800033569336,93.94000244140625,90.5,92.8499984741211,92.8499984741211,5442200 +2007-12-27,92.66999816894531,95.29000091552734,92.5,94.25,94.25,7113700 +2007-12-28,95.2699966430664,95.9000015258789,92.0999984741211,94.44999694824219,94.44999694824219,7587900 +2007-12-31,93.80999755859375,94.37000274658203,92.44999694824219,92.63999938964844,92.63999938964844,5755200 +2008-01-02,95.3499984741211,97.43000030517578,94.69999694824219,96.25,96.25,13858700 +2008-01-03,96.05999755859375,97.25,94.5199966430664,95.20999908447266,95.20999908447266,9122500 +2008-01-04,93.26000213623047,93.4000015258789,88.5,88.79000091552734,88.79000091552734,10270000 +2008-01-07,88.62000274658203,90.56999969482422,85.47000122070312,88.81999969482422,88.81999969482422,9981600 +2008-01-08,87.55000305175781,91.83000183105469,86.93000030517578,87.87999725341797,87.87999725341797,12283300 +2008-01-09,87.55999755859375,87.80000305175781,80.23999786376953,85.22000122070312,85.22000122070312,16410900 +2008-01-10,83.9800033569336,85.97000122070312,82.97000122070312,84.26000213623047,84.26000213623047,11609900 +2008-01-11,84.02999877929688,84.02999877929688,80.29000091552734,81.08000183105469,81.08000183105469,10624300 +2008-01-14,82.18000030517578,83.31999969482422,78.87000274658203,82.87000274658203,82.87000274658203,9056100 +2008-01-15,80.48999786376953,81.01000213623047,78.51000213623047,80.23999786376953,80.23999786376953,9655900 +2008-01-16,79.58000183105469,82.36000061035156,78.44000244140625,80.3499984741211,80.3499984741211,12407000 +2008-01-17,80.16000366210938,82.25,79.54000091552734,80.12000274658203,80.12000274658203,9900900 +2008-01-18,79.93000030517578,82.30999755859375,78.04000091552734,79.76000213623047,79.76000213623047,13364300 +2008-01-22,73.58000183105469,79.72000122070312,72.22000122070312,78.4800033569336,78.4800033569336,12822200 +2008-01-23,75.5999984741211,76.80000305175781,69.94999694824219,73.97000122070312,73.97000122070312,20405700 +2008-01-24,74.52999877929688,77.87999725341797,74.19000244140625,77.66999816894531,77.66999816894531,9886600 +2008-01-25,78.69000244140625,81.43000030517578,76.33000183105469,77.5999984741211,77.5999984741211,10027600 +2008-01-28,76.91000366210938,77.4000015258789,74.33999633789062,75.81999969482422,75.81999969482422,8505300 +2008-01-29,75.7699966430664,75.9000015258789,72.05999755859375,73.94999694824219,73.94999694824219,9958000 +2008-01-30,73.54000091552734,77.41999816894531,73.25,74.20999908447266,74.20999908447266,25298700 +2008-01-31,68.91000366210938,78.87000274658203,68.83999633789062,77.69999694824219,77.69999694824219,42885900 +2008-02-01,79.0199966430664,79.4000015258789,73.37000274658203,74.62999725341797,74.62999725341797,16361000 +2008-02-04,74.5,76.66000366210938,73.9000015258789,73.94999694824219,73.94999694824219,9155200 +2008-02-05,72.80000305175781,74.20999908447266,72.0,72.08999633789062,72.08999633789062,9633900 +2008-02-06,72.30000305175781,72.43000030517578,68.16999816894531,68.48999786376953,68.48999786376953,12399500 +2008-02-07,67.37000274658203,72.70999908447266,67.22000122070312,70.91000366210938,70.91000366210938,14501700 +2008-02-08,73.4000015258789,74.5999984741211,72.5199966430664,73.5,73.5,11700400 +2008-02-11,73.13999938964844,75.95999908447266,72.7699966430664,75.19000244140625,75.19000244140625,7763700 +2008-02-12,75.43000030517578,77.05000305175781,73.79000091552734,74.44999694824219,74.44999694824219,9449000 +2008-02-13,74.98999786376953,78.8499984741211,73.2699966430664,77.7300033569336,77.7300033569336,11070300 +2008-02-14,77.7300033569336,77.87999725341797,75.18000030517578,75.80000305175781,75.80000305175781,7497200 +2008-02-15,75.0,75.19000244140625,71.94000244140625,72.95999908447266,72.95999908447266,11120100 +2008-02-19,73.54000091552734,74.0,71.55000305175781,72.08000183105469,72.08000183105469,7109200 +2008-02-20,71.9000015258789,73.87999725341797,71.0999984741211,73.63999938964844,73.63999938964844,6450700 +2008-02-21,73.94000244140625,74.20999908447266,69.37000274658203,69.9000015258789,69.9000015258789,13150800 +2008-02-22,70.54000091552734,72.20999908447266,69.86000061035156,72.08000183105469,72.08000183105469,12342700 +2008-02-25,72.3499984741211,73.5,71.41000366210938,73.2699966430664,73.2699966430664,7858200 +2008-02-26,71.91000366210938,73.5,70.27999877929688,71.69000244140625,71.69000244140625,9891300 +2008-02-27,70.68000030517578,71.4800033569336,69.56999969482422,70.87000274658203,70.87000274658203,8930500 +2008-02-28,70.30000305175781,70.5999984741211,67.11000061035156,67.8499984741211,67.8499984741211,13167800 +2008-02-29,67.01000213623047,67.5,63.970001220703125,64.47000122070312,64.47000122070312,11664600 +2008-03-03,63.59000015258789,64.48999786376953,61.20000076293945,62.43000030517578,62.43000030517578,13721100 +2008-03-04,61.66999816894531,66.5999984741211,61.22999954223633,65.33999633789062,65.33999633789062,16703600 +2008-03-05,65.66000366210938,66.33999633789062,63.81999969482422,64.98999786376953,64.98999786376953,11126400 +2008-03-06,64.75,65.45999908447266,62.5,62.7400016784668,62.7400016784668,8343300 +2008-03-07,62.20000076293945,64.87000274658203,62.0099983215332,64.08999633789062,64.08999633789062,10438100 +2008-03-10,63.900001525878906,65.1500015258789,62.90999984741211,63.470001220703125,63.470001220703125,9321000 +2008-03-11,65.94999694824219,67.16999816894531,63.709999084472656,67.1500015258789,67.1500015258789,9742900 +2008-03-12,66.7699966430664,68.2300033569336,65.63999938964844,66.51000213623047,66.51000213623047,7748800 +2008-03-13,65.11000061035156,69.55000305175781,64.37000274658203,68.31999969482422,68.31999969482422,10707500 +2008-03-14,68.61000061035156,70.68000030517578,66.05999755859375,68.22000122070312,68.22000122070312,12420700 +2008-03-17,65.72000122070312,67.79000091552734,64.91999816894531,66.52999877929688,66.52999877929688,9709100 +2008-03-18,68.25,71.93000030517578,67.58999633789062,71.69999694824219,71.69999694824219,9550700 +2008-03-19,71.0999984741211,74.0,70.16999816894531,70.16999816894531,70.16999816894531,11041900 +2008-03-20,70.16999816894531,73.48999786376953,69.37999725341797,73.19000244140625,73.19000244140625,11410700 +2008-03-24,73.81999969482422,76.93000030517578,72.75,75.94999694824219,75.94999694824219,9395400 +2008-03-25,75.83000183105469,76.29000091552734,74.05000305175781,75.16999816894531,75.16999816894531,6327500 +2008-03-26,74.13999938964844,75.12000274658203,73.23999786376953,73.80000305175781,73.80000305175781,6285100 +2008-03-27,74.37000274658203,74.69000244140625,70.80000305175781,70.80000305175781,70.80000305175781,7942400 +2008-03-28,71.0,72.20999908447266,69.26000213623047,69.76000213623047,69.76000213623047,5279100 +2008-03-31,70.25,71.63999938964844,69.62999725341797,71.30000305175781,71.30000305175781,5470300 +2008-04-01,72.98999786376953,77.08999633789062,72.76000213623047,76.69999694824219,76.69999694824219,9734000 +2008-04-02,77.08000183105469,79.0,76.12000274658203,77.37000274658203,77.37000274658203,8592400 +2008-04-03,75.1500015258789,76.01000213623047,73.80999755859375,74.94000244140625,74.94000244140625,8149900 +2008-04-04,75.26000213623047,77.83000183105469,74.27999877929688,76.87000274658203,76.87000274658203,7152800 +2008-04-07,77.36000061035156,78.43000030517578,76.0,76.9000015258789,76.9000015258789,6672400 +2008-04-08,76.4000015258789,77.61000061035156,75.5,77.30000305175781,77.30000305175781,4966000 +2008-04-09,76.55999755859375,76.66999816894531,73.66000366210938,74.38999938964844,74.38999938964844,6660300 +2008-04-10,74.4800033569336,75.48999786376953,72.7300033569336,74.83000183105469,74.83000183105469,6255500 +2008-04-11,73.83999633789062,74.30000305175781,71.62000274658203,71.98999786376953,71.98999786376953,6785600 +2008-04-14,71.69999694824219,74.0,71.29000091552734,72.61000061035156,72.61000061035156,4354500 +2008-04-15,72.97000122070312,73.9800033569336,70.6500015258789,72.5,72.5,6813100 +2008-04-16,73.0199966430664,75.0,72.94000244140625,74.58999633789062,74.58999633789062,6746800 +2008-04-17,74.18000030517578,75.0199966430664,73.61000061035156,74.04000091552734,74.04000091552734,6220000 +2008-04-18,76.4800033569336,82.0,76.31999969482422,80.0999984741211,80.0999984741211,16791300 +2008-04-21,80.02999877929688,81.33999633789062,79.05999755859375,80.18000030517578,80.18000030517578,9335400 +2008-04-22,79.94000244140625,79.94000244140625,77.54000091552734,79.5999984741211,79.5999984741211,7245000 +2008-04-23,80.30000305175781,82.63999938964844,78.73999786376953,81.0,81.0,19250400 +2008-04-24,77.70999908447266,80.52999877929688,76.93000030517578,77.69000244140625,77.69000244140625,21073500 +2008-04-25,77.80999755859375,81.31999969482422,77.26000213623047,80.86000061035156,80.86000061035156,9456500 +2008-04-28,80.63999938964844,82.5,80.12000274658203,81.97000122070312,81.97000122070312,10991900 +2008-04-29,81.41999816894531,81.7699966430664,79.86000061035156,80.73999786376953,80.73999786376953,6726400 +2008-04-30,80.9000015258789,81.33999633789062,77.91999816894531,78.62999725341797,78.62999725341797,7875700 +2008-05-01,78.4000015258789,80.01000213623047,77.97000122070312,79.36000061035156,79.36000061035156,7197000 +2008-05-02,80.30000305175781,81.19999694824219,76.4000015258789,77.30999755859375,77.30999755859375,8154900 +2008-05-05,77.2699966430664,77.7699966430664,75.87000274658203,75.91999816894531,75.91999816894531,5647400 +2008-05-06,75.51000213623047,76.7699966430664,75.05000305175781,75.70999908447266,75.70999908447266,6545700 +2008-05-07,75.26000213623047,76.63999938964844,73.08999633789062,73.18000030517578,73.18000030517578,8376600 +2008-05-08,73.7300033569336,74.16000366210938,71.55999755859375,72.79000091552734,72.79000091552734,8131300 +2008-05-09,72.19999694824219,73.33999633789062,71.66000366210938,72.41000366210938,72.41000366210938,4243500 +2008-05-12,73.0,74.93000030517578,71.77999877929688,74.52999877929688,74.52999877929688,7215400 +2008-05-13,74.56999969482422,74.95999908447266,73.30999755859375,74.55999755859375,74.55999755859375,5020800 +2008-05-14,74.91999816894531,75.75,73.9800033569336,74.19999694824219,74.19999694824219,4589200 +2008-05-15,73.88999938964844,76.31999969482422,73.55000305175781,76.12000274658203,76.12000274658203,6917700 +2008-05-16,76.41999816894531,76.83000183105469,74.86000061035156,76.45999908447266,76.45999908447266,6206700 +2008-05-19,79.01000213623047,84.75,78.86000061035156,82.29000091552734,82.29000091552734,18684800 +2008-05-20,82.16999816894531,82.69999694824219,80.02999877929688,80.72000122070312,80.72000122070312,7912200 +2008-05-21,80.37000274658203,81.1500015258789,77.5,78.30000305175781,78.30000305175781,7070500 +2008-05-22,78.68000030517578,79.69000244140625,78.0,79.26000213623047,79.26000213623047,5390600 +2008-05-23,78.55000305175781,78.87000274658203,77.43000030517578,78.3499984741211,78.3499984741211,6331900 +2008-05-27,78.26000213623047,80.9000015258789,77.97000122070312,80.62000274658203,80.62000274658203,10108200 +2008-05-28,80.7300033569336,80.79000091552734,78.98999786376953,80.08000183105469,80.08000183105469,6700600 +2008-05-29,80.61000061035156,81.95999908447266,80.16999816894531,80.3499984741211,80.3499984741211,6857600 +2008-05-30,80.58000183105469,81.7699966430664,80.30000305175781,81.62000274658203,81.62000274658203,5270600 +2008-06-02,81.1500015258789,81.56999969482422,80.05000305175781,80.2300033569336,80.2300033569336,6215200 +2008-06-03,80.70999908447266,81.88999938964844,79.26000213623047,80.11000061035156,80.11000061035156,5870000 +2008-06-04,80.11000061035156,81.81999969482422,79.72000122070312,81.5,81.5,6458300 +2008-06-05,82.11000061035156,84.87999725341797,81.80000305175781,84.51000213623047,84.51000213623047,8938700 +2008-06-06,83.23999786376953,83.63999938964844,80.55999755859375,80.62999725341797,80.62999725341797,7843700 +2008-06-09,81.19000244140625,81.52999877929688,78.12000274658203,79.43000030517578,79.43000030517578,6537300 +2008-06-10,78.19999694824219,81.04000091552734,78.19999694824219,79.62000274658203,79.62000274658203,6065600 +2008-06-11,79.3499984741211,80.0,77.02999877929688,77.27999877929688,77.27999877929688,5874500 +2008-06-12,78.0199966430664,79.05000305175781,75.01000213623047,76.1500015258789,76.1500015258789,6204400 +2008-06-13,76.69999694824219,80.0,76.69999694824219,79.16999816894531,79.16999816894531,5974500 +2008-06-16,78.41999816894531,82.52999877929688,78.41000366210938,81.69999694824219,81.69999694824219,5754400 +2008-06-17,83.1500015258789,84.30000305175781,82.80000305175781,82.97000122070312,82.97000122070312,8802400 +2008-06-18,82.0,83.16999816894531,81.31999969482422,82.5199966430664,82.5199966430664,6846600 +2008-06-19,82.20999908447266,84.47000122070312,81.5,84.26000213623047,84.26000213623047,6717300 +2008-06-20,83.0999984741211,83.45999908447266,80.51000213623047,81.0999984741211,81.0999984741211,6588900 +2008-06-23,81.30000305175781,82.1500015258789,79.55000305175781,80.68000030517578,80.68000030517578,7425800 +2008-06-24,79.55000305175781,80.79000091552734,77.62999725341797,79.63999938964844,79.63999938964844,7140100 +2008-06-25,80.44999694824219,82.1500015258789,79.5199966430664,80.51000213623047,80.51000213623047,7393300 +2008-06-26,79.0999984741211,79.88999938964844,76.0,76.30000305175781,76.30000305175781,11310100 +2008-06-27,75.58999633789062,76.06999969482422,72.62000274658203,74.66000366210938,74.66000366210938,11840500 +2008-06-30,75.02999877929688,76.12000274658203,73.20999908447266,73.33000183105469,73.33000183105469,7104100 +2008-07-01,72.23999786376953,74.2300033569336,70.5199966430664,73.62000274658203,73.62000274658203,10292500 +2008-07-02,74.16000366210938,74.41000366210938,71.37999725341797,71.44000244140625,71.44000244140625,7044400 +2008-07-03,72.51000213623047,73.83999633789062,70.5199966430664,72.0,72.0,4248200 +2008-07-07,72.37000274658203,74.4000015258789,70.76000213623047,72.48999786376953,72.48999786376953,7355500 +2008-07-08,72.37999725341797,75.48999786376953,71.75,75.04000091552734,75.04000091552734,7916000 +2008-07-09,74.55999755859375,74.9000015258789,70.4800033569336,70.61000061035156,70.61000061035156,6912100 +2008-07-10,70.69999694824219,71.7699966430664,67.98999786376953,70.62999725341797,70.62999725341797,9941600 +2008-07-11,69.4000015258789,69.98999786376953,66.73999786376953,68.54000091552734,68.54000091552734,7930000 +2008-07-14,69.30999755859375,69.5,65.58999633789062,66.27999877929688,66.27999877929688,9021300 +2008-07-15,65.87000274658203,68.62000274658203,62.9900016784668,67.02999877929688,67.02999877929688,11342100 +2008-07-16,66.94000244140625,72.75,66.83999633789062,71.83999633789062,71.83999633789062,12038900 +2008-07-17,71.19999694824219,72.37999725341797,67.73999786376953,72.11000061035156,72.11000061035156,9597400 +2008-07-18,69.94000244140625,70.83999633789062,68.4000015258789,69.12000274658203,69.12000274658203,8298000 +2008-07-21,69.5199966430664,69.80000305175781,66.30000305175781,68.4800033569336,68.4800033569336,6896900 +2008-07-22,67.08999633789062,69.13999938964844,65.87999725341797,67.97000122070312,67.97000122070312,8795800 +2008-07-23,67.45999908447266,72.06999969482422,67.45999908447266,70.54000091552734,70.54000091552734,17916200 +2008-07-24,76.30000305175781,82.37999725341797,76.29000091552734,78.72000122070312,78.72000122070312,30996600 +2008-07-25,79.62999725341797,80.94000244140625,78.12000274658203,78.30999755859375,78.30999755859375,9150700 +2008-07-28,77.08999633789062,78.30999755859375,74.86000061035156,75.9800033569336,75.9800033569336,10480200 +2008-07-29,76.48999786376953,78.80000305175781,76.16000366210938,78.20999908447266,78.20999908447266,6770900 +2008-07-30,78.36000061035156,79.8499984741211,76.41999816894531,78.20999908447266,78.20999908447266,7567300 +2008-07-31,76.75,78.16999816894531,76.0999984741211,76.33999633789062,76.33999633789062,5300700 +2008-08-01,76.36000061035156,76.48999786376953,74.05000305175781,75.75,75.75,4774500 +2008-08-04,75.98999786376953,77.30000305175781,75.01000213623047,75.70999908447266,75.70999908447266,4498200 +2008-08-05,76.91999816894531,79.5199966430664,76.5199966430664,79.11000061035156,79.11000061035156,7794600 +2008-08-06,78.55000305175781,78.62999725341797,76.7300033569336,78.08999633789062,78.08999633789062,6406100 +2008-08-07,77.01000213623047,78.05000305175781,76.0,76.94999694824219,76.94999694824219,5444800 +2008-08-08,76.77999877929688,81.20999908447266,76.29000091552734,80.51000213623047,80.51000213623047,9162700 +2008-08-11,80.18000030517578,91.75,79.77999877929688,88.08999633789062,88.08999633789062,25070200 +2008-08-12,87.31999969482422,88.4800033569336,86.0999984741211,87.25,87.25,8026500 +2008-08-13,86.27999877929688,88.25,84.54000091552734,86.69000244140625,86.69000244140625,7208800 +2008-08-14,85.70999908447266,88.75,85.22000122070312,88.02999877929688,88.02999877929688,6901700 +2008-08-15,88.27999877929688,89.52999877929688,86.26000213623047,86.4000015258789,86.4000015258789,6871600 +2008-08-18,86.08999633789062,86.27999877929688,83.04000091552734,83.11000061035156,83.11000061035156,6547400 +2008-08-19,83.08999633789062,83.51000213623047,81.05999755859375,81.29000091552734,81.29000091552734,6630400 +2008-08-20,82.0,83.25,81.19999694824219,82.12999725341797,82.12999725341797,5950600 +2008-08-21,81.41000366210938,83.7699966430664,80.9800033569336,83.26000213623047,83.26000213623047,6157800 +2008-08-22,84.2699966430664,85.45999908447266,83.93000030517578,85.26000213623047,85.26000213623047,4677800 +2008-08-25,84.62999725341797,84.63999938964844,82.44999694824219,82.8499984741211,82.8499984741211,4356400 +2008-08-26,82.73999786376953,83.12000274658203,81.25,81.76000213623047,81.76000213623047,4374200 +2008-08-27,81.44000244140625,82.73999786376953,81.0,81.7300033569336,81.7300033569336,5627300 +2008-08-28,82.20999908447266,83.6500015258789,81.80000305175781,83.41999816894531,83.41999816894531,7834100 +2008-08-29,82.9000015258789,82.9000015258789,80.5,80.80999755859375,80.80999755859375,4728700 +2008-09-02,83.16000366210938,84.5,81.20999908447266,81.41000366210938,81.41000366210938,6000800 +2008-09-03,81.4000015258789,82.0,80.0199966430664,80.7699966430664,80.7699966430664,5742600 +2008-09-04,80.5999984741211,80.80999755859375,78.0199966430664,78.02999877929688,78.02999877929688,8316500 +2008-09-05,77.33999633789062,80.72000122070312,77.08000183105469,79.19000244140625,79.19000244140625,8069100 +2008-09-08,82.25,83.75,78.8499984741211,81.16000366210938,81.16000366210938,9490600 +2008-09-09,80.76000213623047,81.95999908447266,78.98999786376953,79.04000091552734,79.04000091552734,5821800 +2008-09-10,80.01000213623047,80.22000122070312,76.1500015258789,76.73999786376953,76.73999786376953,9444700 +2008-09-11,75.2699966430664,79.80000305175781,75.0999984741211,79.51000213623047,79.51000213623047,7813600 +2008-09-12,78.80999755859375,79.5999984741211,76.62000274658203,78.30000305175781,78.30000305175781,6480100 +2008-09-15,76.86000061035156,79.87999725341797,76.30000305175781,77.33999633789062,77.33999633789062,8980800 +2008-09-16,76.80000305175781,79.62999725341797,76.66999816894531,78.7300033569336,78.7300033569336,13092200 +2008-09-17,77.68000030517578,78.23999786376953,71.23999786376953,71.54000091552734,71.54000091552734,13165600 +2008-09-18,73.08000183105469,77.5,70.08000183105469,76.5,76.5,12397200 +2008-09-19,80.12000274658203,86.7699966430664,76.5,81.0,81.0,14772200 +2008-09-22,81.12999725341797,81.62999725341797,74.31999969482422,74.93000030517578,74.93000030517578,7037700 +2008-09-23,75.79000091552734,76.29000091552734,70.7699966430664,71.76000213623047,71.76000213623047,8594200 +2008-09-24,72.30000305175781,73.6500015258789,68.94000244140625,69.95999908447266,69.95999908447266,9372400 +2008-09-25,70.66000366210938,72.75,70.01000213623047,72.08000183105469,72.08000183105469,6073000 +2008-09-26,69.5199966430664,71.05000305175781,68.08000183105469,70.69999694824219,70.69999694824219,6747100 +2008-09-29,68.41000366210938,69.37000274658203,61.31999969482422,63.349998474121094,63.349998474121094,12004300 +2008-09-30,65.83999633789062,73.12000274658203,65.31999969482422,72.76000213623047,72.76000213623047,13046900 +2008-10-01,71.77999877929688,71.98999786376953,68.41000366210938,69.58000183105469,69.58000183105469,9622200 +2008-10-02,67.62999725341797,68.95999908447266,65.41000366210938,67.36000061035156,67.36000061035156,8726100 +2008-10-03,69.41999816894531,70.94999694824219,66.58999633789062,67.0,67.0,11228100 +2008-10-06,64.05999755859375,65.88999938964844,60.470001220703125,65.2300033569336,65.2300033569336,13385500 +2008-10-07,65.79000091552734,66.43000030517578,58.5,58.52000045776367,58.52000045776367,12756000 +2008-10-08,55.63999938964844,62.75,55.349998474121094,61.02000045776367,61.02000045776367,14324500 +2008-10-09,61.970001220703125,63.5,56.0,56.0,56.0,13930900 +2008-10-10,52.9900016784668,59.75,51.04999923706055,56.25,56.25,18021700 +2008-10-13,58.959999084472656,62.209999084472656,57.369998931884766,62.02000045776367,62.02000045776367,11194800 +2008-10-14,63.5,64.0,54.79999923706055,55.86000061035156,55.86000061035156,17306600 +2008-10-15,54.459999084472656,54.689998626708984,48.349998474121094,48.720001220703125,48.720001220703125,16257600 +2008-10-16,46.400001525878906,50.70000076293945,43.38999938964844,50.290000915527344,50.290000915527344,22081100 +2008-10-17,48.83000183105469,62.33000183105469,48.40999984741211,50.650001525878906,50.650001525878906,12946400 +2008-10-20,52.16999816894531,53.099998474121094,49.90999984741211,52.970001220703125,52.970001220703125,8452100 +2008-10-21,51.86000061035156,52.95000076293945,49.91999816894531,50.22999954223633,50.22999954223633,8669600 +2008-10-22,50.04999923706055,52.470001220703125,47.900001525878906,49.9900016784668,49.9900016784668,19513200 +2008-10-23,43.369998931884766,50.90999984741211,43.310001373291016,50.31999969482422,50.31999969482422,32601900 +2008-10-24,44.75,52.31999969482422,44.5,48.959999084472656,48.959999084472656,19605900 +2008-10-27,49.0,52.59000015258789,48.43000030517578,49.58000183105469,49.58000183105469,11759200 +2008-10-28,51.5,56.29999923706055,49.06999969482422,56.040000915527344,56.040000915527344,14834700 +2008-10-29,55.529998779296875,59.790000915527344,54.52000045776367,56.88999938964844,56.88999938964844,15196300 +2008-10-30,58.7599983215332,59.88999938964844,55.08000183105469,56.709999084472656,56.709999084472656,11125700 +2008-10-31,56.0099983215332,57.25,55.0099983215332,57.2400016784668,57.2400016784668,8534600 +2008-11-03,56.349998474121094,57.25,55.02000045776367,55.77000045776367,55.77000045776367,7170100 +2008-11-04,57.15999984741211,58.72999954223633,55.220001220703125,58.45000076293945,58.45000076293945,7663800 +2008-11-05,57.470001220703125,58.0,51.619998931884766,51.97999954223633,51.97999954223633,11498400 +2008-11-06,49.79999923706055,51.040000915527344,46.29999923706055,47.220001220703125,47.220001220703125,15487800 +2008-11-07,47.7599983215332,49.790000915527344,47.0099983215332,49.209999084472656,49.209999084472656,7439600 +2008-11-10,49.97999954223633,50.68000030517578,46.86000061035156,48.459999084472656,48.459999084472656,8964900 +2008-11-11,47.099998474121094,48.060001373291016,44.810001373291016,46.29999923706055,46.29999923706055,9939200 +2008-11-12,43.9900016784668,45.439998626708984,40.900001525878906,41.560001373291016,41.560001373291016,14768600 +2008-11-13,41.400001525878906,45.0,38.47999954223633,44.93000030517578,44.93000030517578,16935300 +2008-11-14,43.61000061035156,44.5,41.5,41.75,41.75,11949700 +2008-11-17,39.90999984741211,41.2599983215332,39.06999969482422,39.689998626708984,39.689998626708984,10711800 +2008-11-18,39.72999954223633,40.65999984741211,36.08000183105469,38.439998626708984,38.439998626708984,15049200 +2008-11-19,37.970001220703125,39.0,35.75,35.84000015258789,35.84000015258789,12521100 +2008-11-20,35.290000915527344,39.720001220703125,34.68000030517578,35.029998779296875,35.029998779296875,18423900 +2008-11-21,36.38999938964844,39.0,35.720001220703125,37.869998931884766,37.869998931884766,15042700 +2008-11-24,38.790000915527344,43.439998626708984,38.70000076293945,42.5,42.5,14549700 +2008-11-25,42.09000015258789,42.88999938964844,39.61000061035156,42.189998626708984,42.189998626708984,13015000 +2008-11-26,40.869998931884766,44.0,40.290000915527344,43.959999084472656,43.959999084472656,13439700 +2008-11-28,44.029998779296875,44.099998474121094,42.220001220703125,42.70000076293945,42.70000076293945,3481000 +2008-12-01,42.0,43.2599983215332,40.380001068115234,40.470001220703125,40.470001220703125,11178900 +2008-12-02,41.38999938964844,41.709999084472656,38.81999969482422,41.189998626708984,41.189998626708984,8713700 +2008-12-03,40.15999984741211,45.880001068115234,40.04999923706055,45.209999084472656,45.209999084472656,15675600 +2008-12-04,45.939998626708984,50.5,45.75,47.31999969482422,47.31999969482422,19782300 +2008-12-05,45.88999938964844,48.4900016784668,43.29999923706055,48.2599983215332,48.2599983215332,14608800 +2008-12-08,49.150001525878906,52.13999938964844,47.36000061035156,51.40999984741211,51.40999984741211,10940700 +2008-12-09,49.810001373291016,54.47999954223633,49.70000076293945,51.25,51.25,13314800 +2008-12-10,51.459999084472656,51.5,48.34000015258789,49.70000076293945,49.70000076293945,7753800 +2008-12-11,49.33000183105469,50.4900016784668,48.16999816894531,48.25,48.25,7583600 +2008-12-12,47.52000045776367,51.380001068115234,47.52000045776367,51.25,51.25,8664800 +2008-12-15,50.650001525878906,50.95000076293945,48.150001525878906,48.849998474121094,48.849998474121094,7285400 +2008-12-16,49.619998931884766,52.959999084472656,49.290000915527344,52.630001068115234,52.630001068115234,8862900 +2008-12-17,52.2599983215332,54.77000045776367,51.529998779296875,53.18000030517578,53.18000030517578,9183100 +2008-12-18,53.0,54.849998474121094,51.20000076293945,52.08000183105469,52.08000183105469,7518100 +2008-12-19,51.59000015258789,52.9900016784668,50.91999816894531,51.560001373291016,51.560001373291016,10963200 +2008-12-22,51.599998474121094,52.150001525878906,48.470001220703125,49.84000015258789,49.84000015258789,8925000 +2008-12-23,50.119998931884766,51.61000061035156,50.119998931884766,51.08000183105469,51.08000183105469,5845400 +2008-12-24,51.65999984741211,51.95000076293945,51.0099983215332,51.439998626708984,51.439998626708984,1645500 +2008-12-26,53.790000915527344,53.95000076293945,51.54999923706055,51.779998779296875,51.779998779296875,6847300 +2008-12-29,51.43000030517578,51.77000045776367,48.560001373291016,49.400001525878906,49.400001525878906,6507900 +2008-12-30,49.5099983215332,51.209999084472656,48.7400016784668,50.7599983215332,50.7599983215332,6601300 +2008-12-31,50.7400016784668,51.689998626708984,49.90999984741211,51.279998779296875,51.279998779296875,7792200 +2009-01-02,51.349998474121094,54.529998779296875,51.06999969482422,54.36000061035156,54.36000061035156,7296400 +2009-01-05,55.72999954223633,55.7400016784668,53.029998779296875,54.060001373291016,54.060001373291016,9509800 +2009-01-06,54.54999923706055,58.220001220703125,53.75,57.36000061035156,57.36000061035156,11080100 +2009-01-07,56.290000915527344,56.95000076293945,55.349998474121094,56.20000076293945,56.20000076293945,7942700 +2009-01-08,54.9900016784668,57.31999969482422,54.58000183105469,57.15999984741211,57.15999984741211,6577900 +2009-01-09,56.91999816894531,57.0,54.70000076293945,55.5099983215332,55.5099983215332,6684100 +2009-01-12,54.119998931884766,54.29999923706055,50.869998931884766,51.91999816894531,51.91999816894531,9556300 +2009-01-13,50.959999084472656,53.290000915527344,50.75,51.45000076293945,51.45000076293945,7883200 +2009-01-14,50.099998474121094,50.099998474121094,48.13999938964844,48.4900016784668,48.4900016784668,10442600 +2009-01-15,48.560001373291016,52.22999954223633,47.630001068115234,51.439998626708984,51.439998626708984,11617300 +2009-01-16,51.79999923706055,52.33000183105469,49.529998779296875,51.59000015258789,51.59000015258789,8258200 +2009-01-20,50.75,51.70000076293945,48.27000045776367,48.439998626708984,48.439998626708984,6767200 +2009-01-21,49.310001373291016,50.689998626708984,48.25,50.540000915527344,50.540000915527344,5829500 +2009-01-22,49.41999816894531,50.880001068115234,48.2599983215332,49.939998626708984,49.939998626708984,7133300 +2009-01-23,48.900001525878906,51.41999816894531,48.45000076293945,50.630001068115234,50.630001068115234,5793300 +2009-01-26,50.18000030517578,50.88999938964844,48.52000045776367,49.630001068115234,49.630001068115234,7155700 +2009-01-27,49.29999923706055,50.41999816894531,47.720001220703125,48.439998626708984,48.439998626708984,8738200 +2009-01-28,49.720001220703125,51.4900016784668,48.970001220703125,50.36000061035156,50.36000061035156,8056600 +2009-01-29,49.959999084472656,51.849998474121094,49.13999938964844,50.0,50.0,17966800 +2009-01-30,57.36000061035156,59.7400016784668,57.2400016784668,58.81999969482422,58.81999969482422,39783100 +2009-02-02,58.56999969482422,62.0,58.130001068115234,61.150001525878906,61.150001525878906,19324300 +2009-02-03,60.869998931884766,64.19999694824219,60.0,63.59000015258789,63.59000015258789,14694600 +2009-02-04,63.380001068115234,63.439998626708984,60.83000183105469,61.060001373291016,61.060001373291016,13726300 +2009-02-05,61.150001525878906,63.810001373291016,60.630001068115234,63.18000030517578,63.18000030517578,10169600 +2009-02-06,63.18000030517578,67.0,63.18000030517578,66.55000305175781,66.55000305175781,12044900 +2009-02-09,66.55999755859375,67.36000061035156,65.37999725341797,66.70999908447266,66.70999908447266,9437600 +2009-02-10,66.1500015258789,67.2300033569336,63.06999969482422,63.310001373291016,63.310001373291016,10700600 +2009-02-11,63.099998474121094,64.9000015258789,62.25,64.3499984741211,64.3499984741211,8347300 +2009-02-12,63.25,64.25,61.709999084472656,63.959999084472656,63.959999084472656,8095500 +2009-02-13,63.970001220703125,64.68000030517578,62.869998931884766,63.2599983215332,63.2599983215332,4130900 +2009-02-17,61.66999816894531,62.650001525878906,61.18000030517578,61.66999816894531,61.66999816894531,7126100 +2009-02-18,62.27000045776367,62.779998779296875,60.52000045776367,62.349998474121094,62.349998474121094,7366000 +2009-02-19,62.84000015258789,64.18000030517578,61.66999816894531,61.95000076293945,61.95000076293945,6768900 +2009-02-20,61.06999969482422,64.1500015258789,60.84000015258789,63.86000061035156,63.86000061035156,9354500 +2009-02-23,64.16000366210938,64.91000366210938,61.52000045776367,61.709999084472656,61.709999084472656,7336000 +2009-02-24,61.970001220703125,66.0999984741211,61.88999938964844,65.5999984741211,65.5999984741211,10271400 +2009-02-25,64.9000015258789,65.75,62.81999969482422,63.709999084472656,63.709999084472656,9122100 +2009-02-26,64.12000274658203,64.7300033569336,62.34000015258789,62.34000015258789,62.34000015258789,7275300 +2009-02-27,61.2599983215332,65.08000183105469,60.939998626708984,64.79000091552734,64.79000091552734,11488300 +2009-03-02,63.939998626708984,65.5199966430664,61.5099983215332,61.9900016784668,61.9900016784668,10511900 +2009-03-03,62.75,63.290000915527344,61.29999923706055,61.70000076293945,61.70000076293945,9691600 +2009-03-04,62.79999923706055,65.79000091552734,62.400001525878906,64.80999755859375,64.80999755859375,11960900 +2009-03-05,64.12000274658203,65.80000305175781,63.599998474121094,64.7699966430664,64.7699966430664,11770300 +2009-03-06,65.19999694824219,65.5,59.81999969482422,61.689998626708984,61.689998626708984,15093800 +2009-03-09,62.20000076293945,64.02999877929688,60.150001525878906,60.4900016784668,60.4900016784668,13561400 +2009-03-10,62.4900016784668,65.9000015258789,61.779998779296875,65.70999908447266,65.70999908447266,15435700 +2009-03-11,66.23999786376953,69.37000274658203,65.2699966430664,68.54000091552734,68.54000091552734,13881700 +2009-03-12,68.3499984741211,69.87000274658203,67.25,69.58000183105469,69.58000183105469,11348900 +2009-03-13,69.63999938964844,69.73999786376953,67.52999877929688,68.62999725341797,68.62999725341797,8903400 +2009-03-16,68.55999755859375,69.29000091552734,66.68000030517578,66.9800033569336,66.9800033569336,9437300 +2009-03-17,67.37000274658203,71.70999908447266,67.0,71.3499984741211,71.3499984741211,11902800 +2009-03-18,70.97000122070312,73.91000366210938,70.12999725341797,71.25,71.25,10401700 +2009-03-19,71.4000015258789,71.91000366210938,69.23999786376953,70.0999984741211,70.0999984741211,8819100 +2009-03-20,70.38999938964844,70.88999938964844,69.08000183105469,69.95999908447266,69.95999908447266,8468100 +2009-03-23,71.36000061035156,75.61000061035156,70.69999694824219,75.58000183105469,75.58000183105469,8612400 +2009-03-24,74.8499984741211,75.0,72.30999755859375,72.80999755859375,72.80999755859375,7457900 +2009-03-25,73.08999633789062,73.94999694824219,69.83999633789062,72.4000015258789,72.4000015258789,7895600 +2009-03-26,73.47000122070312,74.9800033569336,72.63999938964844,73.69000244140625,73.69000244140625,6657700 +2009-03-27,71.61000061035156,72.29000091552734,70.0999984741211,70.5199966430664,70.5199966430664,8568800 +2009-03-30,70.4000015258789,71.66999816894531,69.75,71.44000244140625,71.44000244140625,8373100 +2009-03-31,72.61000061035156,74.5,72.12000274658203,73.44000244140625,73.44000244140625,8918200 +2009-04-01,73.0199966430664,75.08999633789062,71.70999908447266,73.5,73.5,7041400 +2009-04-02,73.62999725341797,77.23999786376953,73.44000244140625,76.33999633789062,76.33999633789062,11066900 +2009-04-03,76.41999816894531,78.31999969482422,75.5,78.16999816894531,78.16999816894531,5809900 +2009-04-06,77.26000213623047,78.36000061035156,76.0,77.98999786376953,77.98999786376953,5751300 +2009-04-07,76.97000122070312,77.08000183105469,74.87999725341797,75.51000213623047,75.51000213623047,5748800 +2009-04-08,75.93000030517578,77.11000061035156,74.56999969482422,76.9800033569336,76.9800033569336,5653000 +2009-04-09,77.51000213623047,80.0,77.26000213623047,79.7699966430664,79.7699966430664,7082300 +2009-04-13,79.83999633789062,79.97000122070312,77.8499984741211,78.94000244140625,78.94000244140625,6212200 +2009-04-14,78.0,79.45999908447266,76.94000244140625,77.22000122070312,77.22000122070312,6160400 +2009-04-15,75.5,75.80999755859375,73.51000213623047,74.70999908447266,74.70999908447266,9412800 +2009-04-16,75.33000183105469,77.4800033569336,75.16000366210938,77.25,77.25,7467800 +2009-04-17,76.77999877929688,78.72000122070312,75.87999725341797,78.05000305175781,78.05000305175781,7426000 +2009-04-20,78.44000244140625,79.79000091552734,76.83000183105469,77.56999969482422,77.56999969482422,8686900 +2009-04-21,77.33000183105469,79.0999984741211,77.29000091552734,78.73999786376953,78.73999786376953,7162200 +2009-04-22,78.16999816894531,82.18000030517578,77.80999755859375,79.19999694824219,79.19999694824219,8775500 +2009-04-23,81.33000183105469,82.05999755859375,79.08000183105469,80.61000061035156,80.61000061035156,16187700 +2009-04-24,82.02999877929688,86.68000030517578,80.7300033569336,84.45999908447266,84.45999908447266,23484300 +2009-04-27,83.87999725341797,84.9800033569336,82.20999908447266,83.12000274658203,83.12000274658203,9705900 +2009-04-28,82.68000030517578,85.3499984741211,82.4000015258789,82.4000015258789,82.4000015258789,7924000 +2009-04-29,82.98999786376953,82.98999786376953,79.26000213623047,79.79000091552734,79.79000091552734,9735100 +2009-04-30,80.93000030517578,82.66999816894531,79.88999938964844,80.5199966430664,80.5199966430664,8537600 +2009-05-01,80.37999725341797,80.37999725341797,77.8499984741211,78.95999908447266,78.95999908447266,6121700 +2009-05-04,80.26000213623047,81.3499984741211,78.8499984741211,79.7699966430664,79.7699966430664,7019300 +2009-05-05,81.01000213623047,82.0,80.19000244140625,81.9000015258789,81.9000015258789,5870300 +2009-05-06,82.87999725341797,83.5999984741211,79.66000366210938,81.98999786376953,81.98999786376953,8604000 +2009-05-07,82.7300033569336,82.75,77.87999725341797,79.27999877929688,79.27999877929688,9632100 +2009-05-08,79.69000244140625,80.2300033569336,76.30999755859375,77.94999694824219,77.94999694824219,8193000 +2009-05-11,76.80000305175781,79.8499984741211,76.01000213623047,78.61000061035156,78.61000061035156,6872300 +2009-05-12,78.69999694824219,78.97000122070312,76.52999877929688,77.93000030517578,77.93000030517578,5548700 +2009-05-13,76.25,76.6500015258789,74.01000213623047,74.19000244140625,74.19000244140625,8770500 +2009-05-14,73.79000091552734,76.05999755859375,73.30999755859375,75.11000061035156,75.11000061035156,9343600 +2009-05-15,74.54000091552734,76.20999908447266,73.41999816894531,73.5999984741211,73.5999984741211,8011700 +2009-05-18,73.95999908447266,75.95999908447266,73.0999984741211,75.94999694824219,75.94999694824219,6829100 +2009-05-19,75.43000030517578,78.95999908447266,75.12000274658203,77.87000274658203,77.87000274658203,8028900 +2009-05-20,78.5,81.11000061035156,77.41999816894531,77.97000122070312,77.97000122070312,7351000 +2009-05-21,76.75,77.97000122070312,75.4000015258789,75.95999908447266,75.95999908447266,5640500 +2009-05-22,76.0999984741211,77.04000091552734,75.0199966430664,75.63999938964844,75.63999938964844,3484700 +2009-05-26,75.02999877929688,78.4800033569336,74.55000305175781,78.38999938964844,78.38999938964844,6699600 +2009-05-27,78.51000213623047,79.5,76.75,77.0999984741211,77.0999984741211,5567100 +2009-05-28,77.69999694824219,79.0999984741211,75.87999725341797,77.6500015258789,77.6500015258789,4943100 +2009-05-29,77.72000122070312,78.01000213623047,76.4000015258789,77.98999786376953,77.98999786376953,5072200 +2009-06-01,78.20999908447266,84.80000305175781,77.48999786376953,83.05000305175781,83.05000305175781,10796500 +2009-06-02,82.41999816894531,85.44999694824219,82.0999984741211,84.93000030517578,84.93000030517578,9397000 +2009-06-03,83.30999755859375,85.70999908447266,83.12999725341797,85.68000030517578,85.68000030517578,7603400 +2009-06-04,85.41999816894531,86.4000015258789,84.56999969482422,85.5199966430664,85.5199966430664,5465400 +2009-06-05,86.29000091552734,87.94999694824219,85.30000305175781,87.55999755859375,87.55999755859375,8263500 +2009-06-08,86.75,87.18000030517578,85.11000061035156,86.36000061035156,86.36000061035156,5602100 +2009-06-09,86.93000030517578,87.66999816894531,86.16999816894531,87.08000183105469,87.08000183105469,4475100 +2009-06-10,87.58000183105469,88.55999755859375,84.83000183105469,86.58999633789062,86.58999633789062,6073600 +2009-06-11,86.30000305175781,87.48999786376953,85.05000305175781,85.69000244140625,85.69000244140625,5009700 +2009-06-12,85.02999877929688,85.19999694824219,82.01000213623047,84.08000183105469,84.08000183105469,6223000 +2009-06-15,82.83000183105469,83.30000305175781,81.0,83.18000030517578,83.18000030517578,5401800 +2009-06-16,83.69999694824219,83.94999694824219,81.27999877929688,82.1500015258789,82.1500015258789,5465800 +2009-06-17,82.5,84.30000305175781,80.63999938964844,82.6500015258789,82.6500015258789,7785100 +2009-06-18,82.80999755859375,82.94999694824219,81.0,81.5999984741211,81.5999984741211,5453100 +2009-06-19,82.1500015258789,83.45999908447266,81.5,82.95999908447266,82.95999908447266,5438200 +2009-06-22,82.41000366210938,82.43000030517578,78.55999755859375,79.1500015258789,79.1500015258789,9744400 +2009-06-23,78.97000122070312,79.0999984741211,76.25,77.68000030517578,77.68000030517578,7415500 +2009-06-24,78.0,80.52999877929688,77.80000305175781,79.2699966430664,79.2699966430664,6081400 +2009-06-25,79.0999984741211,82.2300033569336,79.02999877929688,82.19999694824219,82.19999694824219,7360400 +2009-06-26,81.9000015258789,84.13999938964844,81.12999725341797,83.87999725341797,83.87999725341797,8775300 +2009-06-29,83.87000274658203,84.19999694824219,82.41000366210938,83.02999877929688,83.02999877929688,6270300 +2009-06-30,83.62000274658203,84.91999816894531,82.47000122070312,83.66000366210938,83.66000366210938,7984800 +2009-07-01,84.41999816894531,84.5,81.37000274658203,81.5999984741211,81.5999984741211,6981200 +2009-07-02,81.11000061035156,81.37000274658203,78.51000213623047,79.31999969482422,79.31999969482422,7218600 +2009-07-06,78.44999694824219,78.88999938964844,76.54000091552734,78.0999984741211,78.0999984741211,7368800 +2009-07-07,78.52999877929688,78.69000244140625,75.41000366210938,75.62999725341797,75.62999725341797,6491500 +2009-07-08,76.45999908447266,77.93000030517578,75.69999694824219,77.36000061035156,77.36000061035156,8540700 +2009-07-09,78.25,78.54000091552734,76.81999969482422,78.0999984741211,78.0999984741211,6359500 +2009-07-10,77.5199966430664,78.81999969482422,76.16999816894531,77.62999725341797,77.62999725341797,5976100 +2009-07-13,78.06999969482422,81.6500015258789,78.01000213623047,81.47000122070312,81.47000122070312,8050200 +2009-07-14,81.4800033569336,82.41999816894531,80.41999816894531,81.94999694824219,81.94999694824219,4543600 +2009-07-15,83.0,84.63999938964844,82.77999877929688,84.55000305175781,84.55000305175781,6339000 +2009-07-16,84.41999816894531,86.23999786376953,83.72000122070312,86.11000061035156,86.11000061035156,5361900 +2009-07-17,85.80000305175781,86.5,85.19999694824219,85.8499984741211,85.8499984741211,5051600 +2009-07-20,86.2699966430664,88.87999725341797,86.26000213623047,88.2300033569336,88.2300033569336,6056600 +2009-07-21,88.5199966430664,89.01000213623047,87.4000015258789,89.01000213623047,89.01000213623047,7728600 +2009-07-22,88.6500015258789,89.2300033569336,87.77999877929688,88.79000091552734,88.79000091552734,5329600 +2009-07-23,89.83999633789062,94.4000015258789,89.58999633789062,93.87000274658203,93.87000274658203,19162100 +2009-07-24,87.5999984741211,88.9000015258789,85.5,86.48999786376953,86.48999786376953,19204600 +2009-07-27,86.23999786376953,86.48999786376953,83.55999755859375,84.23999786376953,84.23999786376953,11279300 +2009-07-28,83.83999633789062,85.63999938964844,82.5999984741211,84.9800033569336,84.9800033569336,8774900 +2009-07-29,84.47000122070312,85.5,83.5199966430664,84.33999633789062,84.33999633789062,6502900 +2009-07-30,85.63999938964844,87.25,85.16999816894531,86.08999633789062,86.08999633789062,7253200 +2009-07-31,85.76000213623047,86.75,84.62000274658203,85.76000213623047,85.76000213623047,5886900 +2009-08-03,86.55999755859375,88.19999694824219,86.55999755859375,87.44000244140625,87.44000244140625,6663000 +2009-08-04,87.4800033569336,87.4800033569336,84.93000030517578,85.80000305175781,85.80000305175781,6177900 +2009-08-05,85.63999938964844,85.75,83.0199966430664,84.29000091552734,84.29000091552734,7279400 +2009-08-06,84.30999755859375,84.83999633789062,83.05000305175781,84.47000122070312,84.47000122070312,4693000 +2009-08-07,84.0999984741211,85.95999908447266,84.0999984741211,85.31999969482422,85.31999969482422,5628000 +2009-08-10,85.01000213623047,85.47000122070312,83.2699966430664,84.44000244140625,84.44000244140625,4440600 +2009-08-11,83.63999938964844,84.4000015258789,82.44999694824219,83.55999755859375,83.55999755859375,5025000 +2009-08-12,83.41999816894531,86.5999984741211,83.37999725341797,85.95999908447266,85.95999908447266,5619400 +2009-08-13,85.72000122070312,86.37000274658203,84.06999969482422,84.5999984741211,84.5999984741211,5712400 +2009-08-14,84.11000061035156,84.16999816894531,82.77999877929688,83.58000183105469,83.58000183105469,4924700 +2009-08-17,81.16000366210938,81.77999877929688,80.25,81.05999755859375,81.05999755859375,6888600 +2009-08-18,81.41000366210938,82.69000244140625,80.79000091552734,82.12000274658203,82.12000274658203,5884400 +2009-08-19,80.91000366210938,83.0,80.48999786376953,83.0,83.0,5170600 +2009-08-20,82.9800033569336,84.3499984741211,82.66000366210938,84.08999633789062,84.08999633789062,5375000 +2009-08-21,84.77999877929688,85.05999755859375,83.54000091552734,85.0,85.0,6130700 +2009-08-24,85.16999816894531,85.58999633789062,84.23999786376953,84.5,84.5,4723200 +2009-08-25,84.66000366210938,86.33999633789062,83.94999694824219,84.19000244140625,84.19000244140625,4791000 +2009-08-26,84.0999984741211,84.76000213623047,83.37999725341797,84.0,84.0,3613800 +2009-08-27,84.01000213623047,84.8499984741211,83.13999938964844,84.30999755859375,84.30999755859375,3997700 +2009-08-28,84.77999877929688,84.98999786376953,82.56999969482422,82.76000213623047,82.76000213623047,4620700 +2009-08-31,81.93000030517578,81.94999694824219,80.3499984741211,81.19000244140625,81.19000244140625,5263800 +2009-09-01,80.73999786376953,82.41999816894531,79.0,79.16000366210938,79.16000366210938,6245800 +2009-09-02,79.04000091552734,80.1500015258789,77.80000305175781,78.13999938964844,78.13999938964844,6512700 +2009-09-03,78.38999938964844,78.95999908447266,77.51000213623047,78.45999908447266,78.45999908447266,4140200 +2009-09-04,78.2699966430664,79.77999877929688,77.62999725341797,78.87000274658203,78.87000274658203,4671500 +2009-09-08,79.86000061035156,81.04000091552734,78.87000274658203,80.9000015258789,80.9000015258789,7037600 +2009-09-09,80.5999984741211,82.62999725341797,80.5,82.23999786376953,82.23999786376953,6776200 +2009-09-10,82.33000183105469,84.06999969482422,82.30000305175781,83.8499984741211,83.8499984741211,7023100 +2009-09-11,84.44000244140625,84.9000015258789,83.76000213623047,84.54000091552734,84.54000091552734,6006900 +2009-09-14,83.80999755859375,84.56999969482422,83.45999908447266,83.86000061035156,83.86000061035156,3572000 +2009-09-15,84.16999816894531,84.41000366210938,82.79000091552734,83.55000305175781,83.55000305175781,4446800 +2009-09-16,85.91000366210938,90.9800033569336,85.9000015258789,90.69999694824219,90.69999694824219,13114300 +2009-09-17,90.75,91.19000244140625,89.0,90.44000244140625,90.44000244140625,7872700 +2009-09-18,90.73999786376953,91.0,89.47000122070312,90.27999877929688,90.27999877929688,6769500 +2009-09-21,89.69000244140625,90.76000213623047,88.4800033569336,90.55999755859375,90.55999755859375,4209300 +2009-09-22,91.45999908447266,94.19000244140625,91.0999984741211,93.75,93.75,8264900 +2009-09-23,92.81999969482422,94.5,92.22000122070312,92.37999725341797,92.37999725341797,5685300 +2009-09-24,92.0,92.70999908447266,90.7699966430664,92.11000061035156,92.11000061035156,5075100 +2009-09-25,91.44000244140625,92.25,89.75,90.5199966430664,90.5199966430664,4256800 +2009-09-28,91.04000091552734,92.80999755859375,90.5999984741211,92.20999908447266,92.20999908447266,3508000 +2009-09-29,91.95999908447266,92.33000183105469,90.0999984741211,91.72000122070312,91.72000122070312,4393900 +2009-09-30,92.26000213623047,94.16999816894531,91.43000030517578,93.36000061035156,93.36000061035156,8539200 +2009-10-01,92.5,92.9000015258789,90.37000274658203,91.04000091552734,91.04000091552734,6645100 +2009-10-02,90.05000305175781,91.13999938964844,89.58000183105469,89.8499984741211,89.8499984741211,5039400 +2009-10-05,90.25,90.93000030517578,88.2699966430664,88.66999816894531,88.66999816894531,7028500 +2009-10-06,89.33000183105469,91.08000183105469,88.4000015258789,90.91000366210938,90.91000366210938,6963700 +2009-10-07,91.5,94.4800033569336,91.1500015258789,93.97000122070312,93.97000122070312,7445100 +2009-10-08,94.80000305175781,96.72000122070312,94.2300033569336,95.22000122070312,95.22000122070312,9674300 +2009-10-09,95.0,95.94999694824219,94.26000213623047,95.70999908447266,95.70999908447266,4694000 +2009-10-12,96.16999816894531,96.25,93.06999969482422,93.5999984741211,93.5999984741211,5591400 +2009-10-13,93.83000183105469,95.25,93.68000030517578,94.83000183105469,94.83000183105469,4720000 +2009-10-14,96.22000122070312,97.81999969482422,96.0199966430664,97.45999908447266,97.45999908447266,5556800 +2009-10-15,95.12999725341797,97.05999755859375,95.08000183105469,96.01000213623047,96.01000213623047,6242100 +2009-10-16,95.30000305175781,96.12000274658203,93.61000061035156,95.31999969482422,95.31999969482422,7038400 +2009-10-19,95.3499984741211,96.27999877929688,94.25,94.68000030517578,94.68000030517578,6017400 +2009-10-20,95.91000366210938,96.0999984741211,94.2699966430664,94.9800033569336,94.9800033569336,7777600 +2009-10-21,95.2699966430664,96.62999725341797,92.91000366210938,93.41999816894531,93.41999816894531,7761200 +2009-10-22,93.66000366210938,94.0999984741211,91.69999694824219,93.44999694824219,93.44999694824219,16518500 +2009-10-23,111.05000305175781,119.6500015258789,110.62000274658203,118.48999786376953,118.48999786376953,58305800 +2009-10-26,119.20999908447266,125.68000030517578,118.48999786376953,124.63999938964844,124.63999938964844,32271200 +2009-10-27,122.93000030517578,124.26000213623047,119.41999816894531,122.06999969482422,122.06999969482422,20304200 +2009-10-28,121.56999969482422,125.12000274658203,120.76000213623047,121.63999938964844,121.63999938964844,16887700 +2009-10-29,123.9000015258789,124.30000305175781,120.12000274658203,122.58000183105469,122.58000183105469,12821800 +2009-10-30,121.97000122070312,122.9000015258789,118.20999908447266,118.80999755859375,118.80999755859375,13312200 +2009-11-02,118.66000366210938,119.5,116.70999908447266,118.83999633789062,118.83999633789062,11280000 +2009-11-03,117.66999816894531,118.87999725341797,116.62999725341797,118.37000274658203,118.37000274658203,9478500 +2009-11-04,119.0,119.25,116.76000213623047,117.0999984741211,117.0999984741211,7617500 +2009-11-05,117.45999908447266,120.94999694824219,116.25,120.61000061035156,120.61000061035156,9086800 +2009-11-06,123.0,126.9800033569336,122.66999816894531,126.19999694824219,126.19999694824219,13226000 +2009-11-09,127.11000061035156,128.32000732421875,125.58999633789062,126.66999816894531,126.66999816894531,8624200 +2009-11-10,126.80000305175781,130.61000061035156,126.0,130.14999389648438,130.14999389648438,10529300 +2009-11-11,131.0800018310547,131.30999755859375,128.3300018310547,129.91000366210938,129.91000366210938,7434200 +2009-11-12,129.97999572753906,132.14999389648438,129.97999572753906,130.52999877929688,130.52999877929688,7210100 +2009-11-13,131.16000366210938,132.99000549316406,129.75,132.97000122070312,132.97000122070312,7376800 +2009-11-16,132.1199951171875,134.55999755859375,130.97999572753906,131.58999633789062,131.58999633789062,9018300 +2009-11-17,131.39999389648438,131.85000610351562,129.32000732421875,131.25,131.25,7748000 +2009-11-18,130.89999389648438,131.41000366210938,129.52999877929688,131.2899932861328,131.2899932861328,5213500 +2009-11-19,130.5399932861328,130.5399932861328,128.47999572753906,128.99000549316406,128.99000549316406,5998200 +2009-11-20,127.76000213623047,129.99000549316406,127.41000366210938,129.66000366210938,129.66000366210938,6652600 +2009-11-23,131.0500030517578,133.0,131.0,133.0,133.0,6878100 +2009-11-24,133.57000732421875,134.3300018310547,132.22000122070312,132.94000244140625,132.94000244140625,7319700 +2009-11-25,133.30999755859375,134.1999969482422,132.39999389648438,134.02999877929688,134.02999877929688,5071200 +2009-11-27,130.3000030517578,133.0,129.8800048828125,131.74000549316406,131.74000549316406,4422600 +2009-11-30,132.19000244140625,136.0800018310547,132.16000366210938,135.91000366210938,135.91000366210938,10119500 +2009-12-01,136.94000244140625,139.35000610351562,135.75,138.5,138.5,9657600 +2009-12-02,139.14999389648438,142.6699981689453,138.9600067138672,142.25,142.25,11798000 +2009-12-03,143.6199951171875,145.91000366210938,140.77000427246094,141.1699981689453,141.1699981689453,16523500 +2009-12-04,143.4199981689453,143.4499969482422,135.11000061035156,137.5800018310547,137.5800018310547,14827400 +2009-12-07,138.0,139.0,133.83999633789062,134.2100067138672,134.2100067138672,7837000 +2009-12-08,134.3000030517578,136.0800018310547,132.8699951171875,134.11000061035156,134.11000061035156,8002800 +2009-12-09,134.60000610351562,134.7100067138672,129.82000732421875,131.30999755859375,131.30999755859375,12632900 +2009-12-10,132.41000366210938,136.19000244140625,132.39999389648438,135.3800048828125,135.3800048828125,11343600 +2009-12-11,136.07000732421875,136.2899932861328,133.1999969482422,134.14999389648438,134.14999389648438,8046700 +2009-12-14,132.5,132.61000061035156,129.35000610351562,131.3800048828125,131.3800048828125,10022900 +2009-12-15,130.75999450683594,132.4600067138672,129.58999633789062,130.22999572753906,130.22999572753906,7428800 +2009-12-16,130.92999267578125,131.4499969482422,127.6500015258789,128.36000061035156,128.36000061035156,10261300 +2009-12-17,129.36000061035156,130.0800018310547,126.9000015258789,126.91000366210938,126.91000366210938,8476500 +2009-12-18,127.91000366210938,128.7899932861328,125.6500015258789,128.47999572753906,128.47999572753906,9605400 +2009-12-21,130.47999572753906,133.1999969482422,130.19000244140625,132.7899932861328,132.7899932861328,9473600 +2009-12-22,133.75999450683594,135.99000549316406,132.64999389648438,133.75,133.75,8257500 +2009-12-23,134.8000030517578,139.0500030517578,134.35000610351562,138.94000244140625,138.94000244140625,9546100 +2009-12-24,139.1999969482422,139.6999969482422,137.5399932861328,138.47000122070312,138.47000122070312,5128800 +2009-12-28,139.75,141.97999572753906,138.52999877929688,139.30999755859375,139.30999755859375,8763900 +2009-12-29,141.2899932861328,142.5800018310547,138.5500030517578,139.41000366210938,139.41000366210938,8400600 +2009-12-30,138.39999389648438,138.39999389648438,135.27999877929688,136.49000549316406,136.49000549316406,6913200 +2009-12-31,137.08999633789062,137.27999877929688,134.52000427246094,134.52000427246094,134.52000427246094,4523000 +2010-01-04,136.25,136.61000061035156,133.13999938964844,133.89999389648438,133.89999389648438,7599900 +2010-01-05,133.42999267578125,135.47999572753906,131.80999755859375,134.69000244140625,134.69000244140625,8851900 +2010-01-06,134.60000610351562,134.72999572753906,131.64999389648438,132.25,132.25,7178800 +2010-01-07,132.00999450683594,132.32000732421875,128.8000030517578,130.0,130.0,11030200 +2010-01-08,130.55999755859375,133.67999267578125,129.02999877929688,133.52000427246094,133.52000427246094,9830500 +2010-01-11,132.6199951171875,132.8000030517578,129.2100067138672,130.30999755859375,130.30999755859375,8779400 +2010-01-12,128.99000549316406,129.82000732421875,126.55000305175781,127.3499984741211,127.3499984741211,9096300 +2010-01-13,127.9000015258789,129.7100067138672,125.75,129.11000061035156,129.11000061035156,10723200 +2010-01-14,129.13999938964844,130.3800048828125,126.4000015258789,127.3499984741211,127.3499984741211,9774900 +2010-01-15,129.17999267578125,129.64999389648438,127.05999755859375,127.13999938964844,127.13999938964844,15376500 +2010-01-19,126.30999755859375,128.0,124.33000183105469,127.61000061035156,127.61000061035156,8892600 +2010-01-20,127.12999725341797,129.1999969482422,125.08000183105469,125.77999877929688,125.77999877929688,9074700 +2010-01-21,127.26000213623047,128.14999389648438,125.0,126.62000274658203,126.62000274658203,9970600 +2010-01-22,125.5999984741211,127.66999816894531,120.76000213623047,121.43000030517578,121.43000030517578,11568900 +2010-01-25,122.0999984741211,122.27999877929688,118.12000274658203,120.30999755859375,120.30999755859375,12023900 +2010-01-26,120.55999755859375,122.9800033569336,119.05999755859375,119.4800033569336,119.4800033569336,9559000 +2010-01-27,121.02999877929688,123.33000183105469,118.80000305175781,122.75,122.75,14765300 +2010-01-28,124.43000030517578,127.19999694824219,122.80000305175781,126.02999877929688,126.02999877929688,27293100 +2010-01-29,129.77000427246094,131.85000610351562,124.13999938964844,125.41000366210938,125.41000366210938,29471300 +2010-02-01,123.18000030517578,124.86000061035156,113.81999969482422,118.87000274658203,118.87000274658203,37774400 +2010-02-02,118.79000091552734,118.9800033569336,114.4000015258789,118.12000274658203,118.12000274658203,23079700 +2010-02-03,117.12000274658203,119.61000061035156,116.55999755859375,119.0999984741211,119.0999984741211,12405900 +2010-02-04,118.63999938964844,120.33000183105469,115.73999786376953,115.94000244140625,115.94000244140625,12784000 +2010-02-05,115.87999725341797,117.6500015258789,114.0999984741211,117.38999938964844,117.38999938964844,11024800 +2010-02-08,119.37999725341797,121.0,116.55999755859375,116.83000183105469,116.83000183105469,9890200 +2010-02-09,118.19999694824219,119.08999633789062,117.0,118.02999877929688,118.02999877929688,9223000 +2010-02-10,118.0,118.61000061035156,116.0,117.36000061035156,117.36000061035156,6233200 +2010-02-11,117.20999908447266,120.41999816894531,116.5,120.08999633789062,120.08999633789062,8343500 +2010-02-12,118.98999786376953,119.94000244140625,117.5,119.66000366210938,119.66000366210938,8073500 +2010-02-16,120.05999755859375,120.5,117.18000030517578,117.52999877929688,117.52999877929688,8932700 +2010-02-17,117.06999969482422,117.12999725341797,115.55000305175781,116.30999755859375,116.30999755859375,8944800 +2010-02-18,115.83999633789062,118.51000213623047,114.81999969482422,118.08000183105469,118.08000183105469,9800100 +2010-02-19,117.91000366210938,119.08999633789062,117.0,117.5199966430664,117.5199966430664,7115600 +2010-02-22,117.37000274658203,118.97000122070312,116.18000030517578,118.01000213623047,118.01000213623047,6807300 +2010-02-23,118.01000213623047,119.25,116.51000213623047,117.23999786376953,117.23999786376953,7068200 +2010-02-24,117.95999908447266,119.80000305175781,117.1500015258789,119.72000122070312,119.72000122070312,7389900 +2010-02-25,118.16999816894531,118.33999633789062,115.8499984741211,118.19999694824219,118.19999694824219,9533400 +2010-02-26,117.87999725341797,119.43000030517578,117.0,118.4000015258789,118.4000015258789,5721600 +2010-03-01,118.69999694824219,124.66000366210938,117.52999877929688,124.54000091552734,124.54000091552734,13296500 +2010-03-02,125.01000213623047,127.3499984741211,124.80000305175781,125.52999877929688,125.52999877929688,12097500 +2010-03-03,125.4000015258789,126.94000244140625,124.43000030517578,125.88999938964844,125.88999938964844,6440400 +2010-03-04,125.9800033569336,128.85000610351562,125.56999969482422,128.52999877929688,128.52999877929688,7509700 +2010-03-05,129.1300048828125,129.4499969482422,127.06999969482422,128.91000366210938,128.91000366210938,6769300 +2010-03-08,128.3000030517578,130.85000610351562,127.70999908447266,130.11000061035156,130.11000061035156,5605900 +2010-03-09,129.58999633789062,130.80999755859375,127.97000122070312,128.82000732421875,128.82000732421875,6070800 +2010-03-10,129.11000061035156,131.1699981689453,128.47999572753906,130.50999450683594,130.50999450683594,5625700 +2010-03-11,130.4499969482422,133.6199951171875,130.36000061035156,133.5800018310547,133.5800018310547,7240800 +2010-03-12,134.1999969482422,134.1999969482422,131.17999267578125,131.82000732421875,131.82000732421875,6150800 +2010-03-15,131.6999969482422,132.0,128.6300048828125,131.1300048828125,131.1300048828125,6329200 +2010-03-16,131.24000549316406,132.2899932861328,130.5,131.7899932861328,131.7899932861328,4132500 +2010-03-17,132.41000366210938,132.69000244140625,131.22000122070312,131.33999633789062,131.33999633789062,4358800 +2010-03-18,131.02000427246094,132.85000610351562,130.44000244140625,132.75999450683594,132.75999450683594,5021300 +2010-03-19,133.7100067138672,133.7100067138672,129.66000366210938,130.35000610351562,130.35000610351562,8905000 +2010-03-22,130.1999969482422,130.9600067138672,128.63999938964844,130.47000122070312,130.47000122070312,5383400 +2010-03-23,130.88999938964844,130.94000244140625,128.07000732421875,129.25999450683594,129.25999450683594,4213100 +2010-03-24,128.63999938964844,129.39999389648438,127.19999694824219,128.0399932861328,128.0399932861328,4696400 +2010-03-25,129.13999938964844,136.91000366210938,128.0399932861328,134.72999572753906,134.72999572753906,16209600 +2010-03-26,134.89999389648438,136.99000549316406,133.75999450683594,135.05999755859375,135.05999755859375,6565700 +2010-03-29,135.3699951171875,136.6300048828125,134.3300018310547,135.1199951171875,135.1199951171875,4626900 +2010-03-30,135.74000549316406,138.19000244140625,135.36000061035156,136.5800018310547,136.5800018310547,6192700 +2010-03-31,136.0,136.8000030517578,134.47999572753906,135.77000427246094,135.77000427246094,4600600 +2010-04-01,135.8000030517578,136.50999450683594,131.17999267578125,131.80999755859375,131.80999755859375,8785800 +2010-04-05,132.85000610351562,133.74000549316406,130.77999877929688,131.49000549316406,131.49000549316406,5816500 +2010-04-06,131.22999572753906,136.0,131.17999267578125,135.55999755859375,135.55999755859375,7950300 +2010-04-07,135.9600067138672,136.0800018310547,133.86000061035156,134.8699951171875,134.8699951171875,5945400 +2010-04-08,134.7100067138672,141.25,134.7100067138672,140.9600067138672,140.9600067138672,12689100 +2010-04-09,140.72000122070312,141.3300018310547,139.07000732421875,140.05999755859375,140.05999755859375,6011100 +2010-04-12,140.0,142.91000366210938,139.67999267578125,141.1999969482422,141.1999969482422,5445300 +2010-04-13,141.22999572753906,141.97999572753906,139.1199951171875,140.16000366210938,140.16000366210938,4785500 +2010-04-14,140.33999633789062,144.5,139.1999969482422,144.27999877929688,144.27999877929688,7900300 +2010-04-15,144.5500030517578,147.08999633789062,144.0,145.82000732421875,145.82000732421875,7829600 +2010-04-16,144.8800048828125,147.1699981689453,141.4499969482422,142.1699981689453,142.1699981689453,8396800 +2010-04-19,142.35000610351562,143.6699981689453,139.1300048828125,142.42999267578125,142.42999267578125,6022000 +2010-04-20,143.8300018310547,144.63999938964844,142.10000610351562,144.1999969482422,144.1999969482422,4311700 +2010-04-21,145.1699981689453,149.0,143.52000427246094,146.42999267578125,146.42999267578125,7374400 +2010-04-22,147.00999450683594,151.08999633789062,145.8800048828125,150.08999633789062,150.08999633789062,15165800 +2010-04-23,145.3800048828125,149.08999633789062,142.4199981689453,143.6300048828125,143.6300048828125,18975200 +2010-04-26,143.1999969482422,147.72999572753906,142.89999389648438,147.11000061035156,147.11000061035156,9318300 +2010-04-27,145.5500030517578,146.44000244140625,141.11000061035156,142.02000427246094,142.02000427246094,8639000 +2010-04-28,142.58999633789062,142.75,138.69000244140625,139.35000610351562,139.35000610351562,9235300 +2010-04-29,140.08999633789062,142.4499969482422,139.7899932861328,141.72999572753906,141.72999572753906,6314200 +2010-04-30,141.39999389648438,141.39999389648438,136.91000366210938,137.10000610351562,137.10000610351562,6113500 +2010-05-03,137.1999969482422,139.44000244140625,136.11000061035156,137.49000549316406,137.49000549316406,5654600 +2010-05-04,135.6199951171875,135.80999755859375,128.3800048828125,129.8300018310547,129.8300018310547,12667800 +2010-05-05,128.0,131.61000061035156,127.55000305175781,130.92999267578125,130.92999267578125,9458100 +2010-05-06,130.0,132.3300018310547,120.5999984741211,128.7100067138672,128.7100067138672,10189000 +2010-05-07,127.97000122070312,131.17999267578125,123.76000213623047,124.9800033569336,124.9800033569336,11927600 +2010-05-10,129.72999572753906,132.2100067138672,129.25999450683594,131.2899932861328,131.2899932861328,6806100 +2010-05-11,129.9499969482422,133.0800018310547,128.47000122070312,130.4600067138672,130.4600067138672,6044100 +2010-05-12,131.41000366210938,134.1300048828125,129.67999267578125,133.8699951171875,133.8699951171875,5904500 +2010-05-13,133.92999267578125,136.99000549316406,131.0,131.47000122070312,131.47000122070312,5940200 +2010-05-14,130.36000061035156,131.0,126.76000213623047,128.52999877929688,128.52999877929688,5277800 +2010-05-17,128.24000549316406,129.9499969482422,125.80000305175781,128.91000366210938,128.91000366210938,5642200 +2010-05-18,130.13999938964844,131.25,125.51000213623047,126.27999877929688,126.27999877929688,5256900 +2010-05-19,125.51000213623047,127.93000030517578,123.80000305175781,124.58999633789062,124.58999633789062,6463300 +2010-05-20,122.63999938964844,125.0,118.77999877929688,119.70999908447266,119.70999908447266,8594400 +2010-05-21,117.9000015258789,124.97000122070312,117.5199966430664,122.72000122070312,122.72000122070312,7966900 +2010-05-24,122.56999969482422,124.5,120.6500015258789,122.12000274658203,122.12000274658203,4535900 +2010-05-25,118.54000091552734,125.19000244140625,118.5,124.86000061035156,124.86000061035156,6913400 +2010-05-26,125.05000305175781,125.79000091552734,122.30000305175781,123.20999908447266,123.20999908447266,6964600 +2010-05-27,124.9800033569336,126.8499984741211,120.5999984741211,126.69999694824219,126.69999694824219,4747700 +2010-05-28,126.06999969482422,127.5999984741211,124.01000213623047,125.45999908447266,125.45999908447266,3954800 +2010-06-01,124.97000122070312,126.56999969482422,123.0199966430664,123.23999786376953,123.23999786376953,3659500 +2010-06-02,124.0199966430664,126.43000030517578,121.6500015258789,126.30999755859375,126.30999755859375,4764700 +2010-06-03,126.25,129.14999389648438,124.8499984741211,128.75999450683594,128.75999450683594,5276900 +2010-06-04,126.33000183105469,128.1999969482422,122.18000030517578,122.7699966430664,122.7699966430664,5497700 +2010-06-07,125.83999633789062,126.61000061035156,121.66999816894531,122.01000213623047,122.01000213623047,6566400 +2010-06-08,122.0,122.0,115.80000305175781,118.83999633789062,118.83999633789062,11484400 +2010-06-09,120.30999755859375,121.47000122070312,117.36000061035156,117.91000366210938,117.91000366210938,7369200 +2010-06-10,120.0,123.5,119.19999694824219,123.20999908447266,123.20999908447266,6061800 +2010-06-11,121.38999938964844,123.52999877929688,120.29000091552734,123.02999877929688,123.02999877929688,4204600 +2010-06-14,124.23999786376953,125.69999694824219,123.5,123.83000183105469,123.83000183105469,3923000 +2010-06-15,123.19999694824219,126.91999816894531,122.5,126.83999633789062,126.83999633789062,4541000 +2010-06-16,125.38999938964844,127.9800033569336,125.36000061035156,126.9000015258789,126.9000015258789,3964300 +2010-06-17,126.73999786376953,127.80000305175781,124.69000244140625,125.88999938964844,125.88999938964844,3479000 +2010-06-18,126.4800033569336,127.4800033569336,125.06999969482422,125.83000183105469,125.83000183105469,3836000 +2010-06-21,126.79000091552734,127.4800033569336,121.41000366210938,122.55000305175781,122.55000305175781,5327700 +2010-06-22,122.6500015258789,125.2300033569336,121.55000305175781,122.30999755859375,122.30999755859375,6207200 +2010-06-23,122.11000061035156,123.22000122070312,120.04000091552734,121.44999694824219,121.44999694824219,5455100 +2010-06-24,120.61000061035156,120.8499984741211,116.80000305175781,118.33000183105469,118.33000183105469,7771100 +2010-06-25,118.13999938964844,121.76000213623047,117.62999725341797,121.0,121.0,5769700 +2010-06-28,118.8499984741211,120.04000091552734,117.0999984741211,117.80000305175781,117.80000305175781,5612200 +2010-06-29,116.26000213623047,116.4800033569336,106.01000213623047,108.61000061035156,108.61000061035156,12866300 +2010-06-30,108.58000183105469,112.68000030517578,108.11000061035156,109.26000213623047,109.26000213623047,9740700 +2010-07-01,108.9000015258789,111.69000244140625,106.69999694824219,110.95999908447266,110.95999908447266,8529800 +2010-07-02,110.91999816894531,111.29000091552734,108.55999755859375,109.13999938964844,109.13999938964844,4477100 +2010-07-06,110.6500015258789,112.52999877929688,109.0,110.05999755859375,110.05999755859375,5219300 +2010-07-07,109.83999633789062,113.62999725341797,109.80999755859375,113.43000030517578,113.43000030517578,4941000 +2010-07-08,115.0199966430664,117.4800033569336,114.06999969482422,116.22000122070312,116.22000122070312,6775000 +2010-07-09,116.55000305175781,117.4000015258789,114.6500015258789,117.26000213623047,117.26000213623047,4065100 +2010-07-12,117.80999755859375,119.69999694824219,117.31999969482422,119.51000213623047,119.51000213623047,4783600 +2010-07-13,120.69000244140625,124.87999725341797,120.30000305175781,123.6500015258789,123.6500015258789,7091100 +2010-07-14,123.02999877929688,123.75,121.47000122070312,123.30000305175781,123.30000305175781,5257000 +2010-07-15,120.12999725341797,122.4800033569336,119.26000213623047,122.05999755859375,122.05999755859375,6047700 +2010-07-16,121.27999877929688,121.91999816894531,118.01000213623047,118.48999786376953,118.48999786376953,6227900 +2010-07-19,118.37999725341797,120.73999786376953,117.0,119.94000244140625,119.94000244140625,5030900 +2010-07-20,120.61000061035156,120.70999908447266,117.51000213623047,120.0999984741211,120.0999984741211,6785000 +2010-07-21,120.62000274658203,121.25,117.26000213623047,117.43000030517578,117.43000030517578,5011700 +2010-07-22,118.70999908447266,120.87000274658203,118.0199966430664,120.06999969482422,120.06999969482422,15003400 +2010-07-23,105.93000030517578,119.27999877929688,105.80000305175781,118.87000274658203,118.87000274658203,42421100 +2010-07-26,118.26000213623047,118.5999984741211,114.87999725341797,118.4000015258789,118.4000015258789,11137800 +2010-07-27,118.43000030517578,118.5,115.06999969482422,117.12999725341797,117.12999725341797,7796100 +2010-07-28,117.0,118.19999694824219,116.4000015258789,117.12999725341797,117.12999725341797,5472300 +2010-07-29,117.98999786376953,118.87000274658203,115.5199966430664,116.86000061035156,116.86000061035156,6175800 +2010-07-30,115.52999877929688,118.73999786376953,114.51000213623047,117.88999938964844,117.88999938964844,7077500 +2010-08-02,119.1500015258789,120.37999725341797,117.56999969482422,120.06999969482422,120.06999969482422,5443700 +2010-08-03,120.0,122.87000274658203,119.68000030517578,122.41999816894531,122.41999816894531,5953800 +2010-08-04,123.05999755859375,128.47000122070312,123.0,127.58000183105469,127.58000183105469,9270800 +2010-08-05,126.7699966430664,128.0,125.81999969482422,127.83000183105469,127.83000183105469,4282300 +2010-08-06,126.72000122070312,128.39999389648438,125.9000015258789,128.32000732421875,128.32000732421875,5065200 +2010-08-09,128.4600067138672,129.92999267578125,127.8499984741211,128.8300018310547,128.8300018310547,5085800 +2010-08-10,127.94999694824219,130.0,127.37999725341797,130.0,130.0,5706900 +2010-08-11,128.10000610351562,128.1199951171875,125.19999694824219,125.88999938964844,125.88999938964844,5541700 +2010-08-12,123.76000213623047,127.0,123.55000305175781,126.55999755859375,126.55999755859375,4367900 +2010-08-13,126.05999755859375,127.4800033569336,124.26000213623047,124.69000244140625,124.69000244140625,3976600 +2010-08-16,123.61000061035156,127.37000274658203,123.04000091552734,126.06999969482422,126.06999969482422,4024700 +2010-08-17,127.33999633789062,129.97999572753906,126.79000091552734,128.86000061035156,128.86000061035156,5044700 +2010-08-18,129.25,130.80999755859375,128.25999450683594,129.64999389648438,129.64999389648438,7901500 +2010-08-19,129.22000122070312,130.02000427246094,126.81999969482422,127.56999969482422,127.56999969482422,5582500 +2010-08-20,127.19999694824219,128.0399932861328,126.0199966430664,127.76000213623047,127.76000213623047,4170100 +2010-08-23,127.86000061035156,129.22000122070312,126.5,126.5999984741211,126.5999984741211,3861300 +2010-08-24,125.41000366210938,125.44000244140625,123.18000030517578,124.52999877929688,124.52999877929688,5369700 +2010-08-25,123.8499984741211,127.37000274658203,123.83000183105469,126.8499984741211,126.8499984741211,5344500 +2010-08-26,127.1500015258789,127.58999633789062,124.81999969482422,124.86000061035156,124.86000061035156,4694500 +2010-08-27,125.45999908447266,126.63999938964844,122.25,126.63999938964844,126.63999938964844,5080000 +2010-08-30,126.02999877929688,126.94999694824219,123.69000244140625,123.79000091552734,123.79000091552734,3426000 +2010-08-31,122.8499984741211,125.9000015258789,122.5,124.83000183105469,124.83000183105469,4225600 +2010-09-01,126.36000061035156,132.60000610351562,126.16999816894531,132.49000549316406,132.49000549316406,7138300 +2010-09-02,132.1699981689453,135.2100067138672,132.0500030517578,135.2100067138672,135.2100067138672,5407400 +2010-09-03,136.88999938964844,139.5,136.6300048828125,138.7899932861328,138.7899932861328,6581200 +2010-09-07,137.55999755859375,138.60000610351562,136.88999938964844,137.22000122070312,137.22000122070312,3883000 +2010-09-08,137.92999267578125,139.6999969482422,136.4499969482422,139.13999938964844,139.13999938964844,5828500 +2010-09-09,140.38999938964844,141.3699951171875,139.25999450683594,140.3800048828125,140.3800048828125,4958000 +2010-09-10,140.75,142.60000610351562,140.0399932861328,142.44000244140625,142.44000244140625,5043600 +2010-09-13,144.07000732421875,145.74000549316406,143.75999450683594,145.07000732421875,145.07000732421875,5077400 +2010-09-14,144.5,146.6999969482422,143.8300018310547,145.75,145.75,4319400 +2010-09-15,144.8800048828125,145.6199951171875,143.55999755859375,145.4499969482422,145.4499969482422,4903600 +2010-09-16,145.39999389648438,148.22999572753906,145.16000366210938,148.1300048828125,148.1300048828125,5827000 +2010-09-17,148.89999389648438,148.97999572753906,146.5,148.32000732421875,148.32000732421875,7259600 +2010-09-20,148.6999969482422,151.9499969482422,147.35000610351562,151.3000030517578,151.3000030517578,6449400 +2010-09-21,150.75999450683594,153.30999755859375,149.60000610351562,150.72999572753906,150.72999572753906,7542000 +2010-09-22,149.83999633789062,152.6999969482422,149.10000610351562,151.8300018310547,151.8300018310547,6612400 +2010-09-23,151.1999969482422,155.9199981689453,150.97000122070312,152.85000610351562,152.85000610351562,7065600 +2010-09-24,155.42999267578125,160.88999938964844,155.4199981689453,160.72999572753906,160.72999572753906,10590600 +2010-09-27,160.22000122070312,161.1999969482422,157.8800048828125,159.3699951171875,159.3699951171875,6446300 +2010-09-28,159.83999633789062,160.8800048828125,154.88999938964844,159.6999969482422,159.6999969482422,8494200 +2010-09-29,159.02999877929688,161.77999877929688,157.75,158.99000549316406,158.99000549316406,7287500 +2010-09-30,160.00999450683594,160.92999267578125,155.60000610351562,157.05999755859375,157.05999755859375,7606000 +2010-10-01,157.0800018310547,157.44000244140625,152.1999969482422,153.7100067138672,153.7100067138672,8683400 +2010-10-04,153.9499969482422,155.9600067138672,152.7899932861328,155.38999938964844,155.38999938964844,5346500 +2010-10-05,157.0800018310547,161.2100067138672,157.00999450683594,160.8699951171875,160.8699951171875,5620000 +2010-10-06,160.60000610351562,160.67999267578125,154.60000610351562,155.39999389648438,155.39999389648438,6060800 +2010-10-07,156.50999450683594,157.39999389648438,153.38999938964844,156.27000427246094,156.27000427246094,4622000 +2010-10-08,155.17999267578125,156.27999877929688,152.77999877929688,155.5500030517578,155.5500030517578,6918400 +2010-10-11,154.88999938964844,156.6300048828125,152.33999633789062,153.02999877929688,153.02999877929688,4486400 +2010-10-12,152.50999450683594,156.9499969482422,151.39999389648438,156.47999572753906,156.47999572753906,5280800 +2010-10-13,156.69000244140625,156.7899932861328,153.85000610351562,155.1699981689453,155.1699981689453,5632800 +2010-10-14,155.16000366210938,156.9499969482422,154.22999572753906,155.52999877929688,155.52999877929688,4024100 +2010-10-15,158.4199981689453,164.8800048828125,156.75,164.63999938964844,164.63999938964844,10135500 +2010-10-18,165.0,165.19000244140625,161.82000732421875,163.55999755859375,163.55999755859375,6331300 +2010-10-19,160.67999267578125,162.8000030517578,157.0,158.6699981689453,158.6699981689453,7525000 +2010-10-20,158.77999877929688,159.8699951171875,156.57000732421875,158.6699981689453,158.6699981689453,5790400 +2010-10-21,162.6699981689453,166.1300048828125,161.2899932861328,164.97000122070312,164.97000122070312,13482500 +2010-10-22,162.4499969482422,170.1699981689453,162.27000427246094,169.1300048828125,169.1300048828125,16318400 +2010-10-25,171.57000732421875,171.99000549316406,168.32000732421875,169.0,169.0,6530900 +2010-10-26,167.57000732421875,171.0,167.5,169.9499969482422,169.9499969482422,4689600 +2010-10-27,168.91000366210938,169.75,166.5399932861328,167.50999450683594,167.50999450683594,5721800 +2010-10-28,168.30999755859375,168.49000549316406,165.0500030517578,166.83999633789062,166.83999633789062,4684400 +2010-10-29,165.8000030517578,168.5,164.80999755859375,165.22999572753906,165.22999572753906,4998500 +2010-11-01,164.4499969482422,164.5800018310547,161.52000427246094,162.5800018310547,162.5800018310547,5239900 +2010-11-02,163.75,165.94000244140625,163.36000061035156,164.61000061035156,164.61000061035156,4260000 +2010-11-03,165.39999389648438,168.61000061035156,162.2899932861328,168.47000122070312,168.47000122070312,6112100 +2010-11-04,169.86000061035156,172.52999877929688,168.39999389648438,168.92999267578125,168.92999267578125,7395900 +2010-11-05,169.35000610351562,171.64999389648438,168.58999633789062,170.77000427246094,170.77000427246094,5212200 +2010-11-08,170.83999633789062,173.1999969482422,168.77999877929688,171.99000549316406,171.99000549316406,5706000 +2010-11-09,172.6699981689453,173.13999938964844,169.05999755859375,170.27000427246094,170.27000427246094,3978600 +2010-11-10,170.58999633789062,173.3699951171875,169.41000366210938,173.3300018310547,173.3300018310547,5440300 +2010-11-11,171.0,172.0500030517578,169.4199981689453,170.3699951171875,170.3699951171875,5691700 +2010-11-12,170.1199951171875,171.25999450683594,165.0500030517578,165.67999267578125,165.67999267578125,7160600 +2010-11-15,165.16000366210938,165.35000610351562,158.55999755859375,158.89999389648438,158.89999389648438,9648600 +2010-11-16,158.74000549316406,160.91000366210938,156.77000427246094,157.77999877929688,157.77999877929688,6571400 +2010-11-17,157.83999633789062,160.85000610351562,157.5500030517578,158.35000610351562,158.35000610351562,4524900 +2010-11-18,160.74000549316406,165.0,160.74000549316406,164.1699981689453,164.1699981689453,6225300 +2010-11-19,163.9499969482422,164.99000549316406,162.83999633789062,164.82000732421875,164.82000732421875,4464800 +2010-11-22,165.10000610351562,170.60000610351562,165.0,170.38999938964844,170.38999938964844,6142500 +2010-11-23,168.61000061035156,168.80999755859375,164.6199951171875,168.1999969482422,168.1999969482422,6465300 +2010-11-24,171.52999877929688,177.88999938964844,171.52999877929688,177.25,177.25,10042500 +2010-11-26,177.36000061035156,178.3800048828125,176.16000366210938,177.1999969482422,177.1999969482422,4271600 +2010-11-29,179.99000549316406,181.83999633789062,177.57000732421875,179.49000549316406,179.49000549316406,9695000 +2010-11-30,176.9499969482422,177.6999969482422,174.89999389648438,175.39999389648438,175.39999389648438,6762200 +2010-12-01,179.16000366210938,179.32000732421875,176.0,176.5500030517578,176.5500030517578,5770100 +2010-12-02,176.86000061035156,177.4499969482422,173.9199981689453,176.52999877929688,176.52999877929688,5537600 +2010-12-03,175.5,176.39999389648438,174.0500030517578,175.67999267578125,175.67999267578125,4907500 +2010-12-06,175.52000427246094,178.42999267578125,174.60000610351562,178.0500030517578,178.0500030517578,5654200 +2010-12-07,180.5,181.47000122070312,176.57000732421875,176.77000427246094,176.77000427246094,5077100 +2010-12-08,177.49000549316406,178.16000366210938,175.1999969482422,176.2899932861328,176.2899932861328,3726900 +2010-12-09,177.77000427246094,178.11000061035156,173.8000030517578,174.85000610351562,174.85000610351562,4555500 +2010-12-10,174.8800048828125,175.9499969482422,173.36000061035156,175.6199951171875,175.6199951171875,3565500 +2010-12-13,176.3300018310547,177.94000244140625,173.72999572753906,174.25,174.25,4202500 +2010-12-14,174.27999877929688,175.75999450683594,173.08999633789062,173.94000244140625,173.94000244140625,3685300 +2010-12-15,173.72000122070312,179.0,173.58999633789062,175.57000732421875,175.57000732421875,5810500 +2010-12-16,175.5800018310547,178.3000030517578,175.0399932861328,178.0399932861328,178.0399932861328,4121500 +2010-12-17,178.41000366210938,178.75,177.02000427246094,177.5800018310547,177.5800018310547,4507300 +2010-12-20,179.27000427246094,183.97999572753906,178.0399932861328,183.2899932861328,183.2899932861328,8735300 +2010-12-21,183.8800048828125,185.64999389648438,182.60000610351562,184.75,184.75,5111000 +2010-12-22,185.0,185.4499969482422,184.11000061035156,184.75999450683594,184.75999450683594,2578100 +2010-12-23,184.33999633789062,184.97999572753906,181.88999938964844,182.58999633789062,182.58999633789062,3358200 +2010-12-27,181.89999389648438,183.13999938964844,180.4499969482422,182.13999938964844,182.13999938964844,2249400 +2010-12-28,182.10000610351562,182.77000427246094,181.0500030517578,181.08999633789062,181.08999633789062,1975000 +2010-12-29,181.8000030517578,184.35000610351562,180.41000366210938,183.3699951171875,183.3699951171875,3120100 +2010-12-30,183.9199981689453,184.5500030517578,182.75,182.75,182.75,1961200 +2010-12-31,181.9600067138672,182.3000030517578,179.50999450683594,180.0,180.0,3451900 +2011-01-03,181.3699951171875,186.0,181.2100067138672,184.22000122070312,184.22000122070312,5331400 +2011-01-04,186.14999389648438,187.6999969482422,183.77999877929688,185.00999450683594,185.00999450683594,5031800 +2011-01-05,184.10000610351562,187.4499969482422,184.07000732421875,187.4199981689453,187.4199981689453,3418800 +2011-01-06,186.5,187.41000366210938,185.25,185.86000061035156,185.86000061035156,3179700 +2011-01-07,187.8800048828125,188.4499969482422,183.74000549316406,185.49000549316406,185.49000549316406,5221700 +2011-01-10,185.0399932861328,185.2899932861328,182.50999450683594,184.67999267578125,184.67999267578125,3375900 +2011-01-11,185.4199981689453,186.0,183.2100067138672,184.33999633789062,184.33999633789062,2814200 +2011-01-12,185.36000061035156,185.3800048828125,183.3000030517578,184.0800018310547,184.0800018310547,2679100 +2011-01-13,183.60000610351562,186.4499969482422,183.50999450683594,185.52999877929688,185.52999877929688,3367000 +2011-01-14,185.5,188.94000244140625,184.9199981689453,188.75,188.75,3662800 +2011-01-18,188.66000366210938,191.60000610351562,188.25,191.25,191.25,3896200 +2011-01-19,190.89999389648438,191.0,186.2100067138672,186.8699951171875,186.8699951171875,3882400 +2011-01-20,185.2899932861328,186.85000610351562,181.0,181.9600067138672,181.9600067138672,5709900 +2011-01-21,183.0,183.25,176.83999633789062,177.4199981689453,177.4199981689453,6806200 +2011-01-24,177.9499969482422,178.49000549316406,174.14999389648438,176.85000610351562,176.85000610351562,5600300 +2011-01-25,175.5,176.75,174.27999877929688,176.6999969482422,176.6999969482422,4651000 +2011-01-26,177.50999450683594,177.88999938964844,174.6300048828125,175.38999938964844,175.38999938964844,3762200 +2011-01-27,177.47999572753906,185.0,177.30999755859375,184.4499969482422,184.4499969482422,14594400 +2011-01-28,171.4499969482422,173.7100067138672,166.89999389648438,171.13999938964844,171.13999938964844,19908200 +2011-01-31,170.16000366210938,171.44000244140625,167.41000366210938,169.63999938964844,169.63999938964844,6718100 +2011-02-01,170.52000427246094,173.10000610351562,169.50999450683594,172.11000061035156,172.11000061035156,5085900 +2011-02-02,171.4199981689453,175.1999969482422,170.8699951171875,173.52999877929688,173.52999877929688,4547500 +2011-02-03,173.5,174.6699981689453,171.9499969482422,173.7100067138672,173.7100067138672,3678900 +2011-02-04,174.0,177.19000244140625,173.75,175.92999267578125,175.92999267578125,4347800 +2011-02-07,176.14999389648438,177.5500030517578,174.77000427246094,176.42999267578125,176.42999267578125,5254700 +2011-02-08,176.66000366210938,183.11000061035156,176.58999633789062,183.05999755859375,183.05999755859375,7794900 +2011-02-09,183.14999389648438,186.47000122070312,182.25999450683594,185.3000030517578,185.3000030517578,8312700 +2011-02-10,184.38999938964844,187.24000549316406,183.60000610351562,186.2100067138672,186.2100067138672,5331400 +2011-02-11,185.55999755859375,189.5,185.3699951171875,189.25,189.25,4487900 +2011-02-14,189.25,191.39999389648438,188.35000610351562,190.4199981689453,190.4199981689453,4061300 +2011-02-15,188.72999572753906,190.49000549316406,188.25,189.02999877929688,189.02999877929688,3890900 +2011-02-16,189.77000427246094,190.0,186.35000610351562,186.6199951171875,186.6199951171875,4628200 +2011-02-17,185.77000427246094,189.08999633789062,185.30999755859375,187.75999450683594,187.75999450683594,3425500 +2011-02-18,187.5399932861328,188.5,185.1300048828125,186.5,186.5,4178600 +2011-02-22,183.67999267578125,184.72000122070312,179.32000732421875,180.4199981689453,180.4199981689453,5637100 +2011-02-23,180.25,181.14999389648438,174.38999938964844,176.67999267578125,176.67999267578125,5482000 +2011-02-24,176.86000061035156,179.75,174.55999755859375,177.75,177.75,4656500 +2011-02-25,178.9499969482422,180.75,177.10000610351562,177.24000549316406,177.24000549316406,4191400 +2011-02-28,173.91000366210938,175.88999938964844,172.14999389648438,173.2899932861328,173.2899932861328,6783200 +2011-03-01,173.52999877929688,173.9600067138672,168.6699981689453,169.44000244140625,169.44000244140625,5847100 +2011-03-02,169.08999633789062,173.3000030517578,168.35000610351562,172.02000427246094,172.02000427246094,5185700 +2011-03-03,173.7100067138672,174.4600067138672,172.0500030517578,172.7899932861328,172.7899932861328,4138200 +2011-03-04,172.6199951171875,172.75,169.50999450683594,171.6699981689453,171.6699981689453,4924300 +2011-03-07,171.9199981689453,172.08999633789062,166.24000549316406,169.0800018310547,169.0800018310547,5932900 +2011-03-08,169.38999938964844,169.7100067138672,166.72000122070312,166.88999938964844,166.88999938964844,4219000 +2011-03-09,166.6699981689453,169.75,163.89999389648438,169.0500030517578,169.0500030517578,7108900 +2011-03-10,167.07000732421875,168.47000122070312,164.82000732421875,166.13999938964844,166.13999938964844,5998400 +2011-03-11,165.5,169.1999969482422,164.1199951171875,168.07000732421875,168.07000732421875,4609900 +2011-03-14,166.60000610351562,168.0800018310547,164.57000732421875,166.72999572753906,166.72999572753906,4022000 +2011-03-15,161.38999938964844,166.8800048828125,160.75999450683594,165.0800018310547,165.0800018310547,4934500 +2011-03-16,164.6999969482422,168.13999938964844,162.8699951171875,164.6999969482422,164.6999969482422,5208100 +2011-03-17,165.91000366210938,166.3000030517578,160.77999877929688,160.97000122070312,160.97000122070312,6471400 +2011-03-18,161.19000244140625,163.5399932861328,160.58999633789062,161.82000732421875,161.82000732421875,7442700 +2011-03-21,163.3699951171875,165.7899932861328,161.72000122070312,164.52000427246094,164.52000427246094,4055100 +2011-03-22,164.07000732421875,164.44000244140625,162.25,162.60000610351562,162.60000610351562,3611400 +2011-03-23,162.3000030517578,166.25999450683594,160.82000732421875,165.32000732421875,165.32000732421875,4721300 +2011-03-24,168.2100067138672,172.0,167.36000061035156,171.10000610351562,171.10000610351562,6283200 +2011-03-25,171.63999938964844,173.49000549316406,170.3000030517578,170.97999572753906,170.97999572753906,4293800 +2011-03-28,171.8000030517578,172.5,169.25,169.35000610351562,169.35000610351562,3400800 +2011-03-29,170.72999572753906,174.83999633789062,170.07000732421875,174.6199951171875,174.6199951171875,4884600 +2011-03-30,177.77999877929688,181.16000366210938,177.66000366210938,179.4199981689453,179.4199981689453,6859300 +2011-03-31,179.30999755859375,181.57000732421875,178.5,180.1300048828125,180.1300048828125,4826500 +2011-04-01,181.5800018310547,183.25,178.58999633789062,180.1300048828125,180.1300048828125,5684100 +2011-04-04,180.88999938964844,183.61000061035156,180.69000244140625,182.94000244140625,182.94000244140625,4186400 +2011-04-05,182.10000610351562,186.36000061035156,181.8000030517578,185.2899932861328,185.2899932861328,5569200 +2011-04-06,186.14999389648438,188.27000427246094,181.1199951171875,182.75999450683594,182.75999450683594,5430700 +2011-04-07,182.77999877929688,185.1699981689453,181.75999450683594,184.91000366210938,184.91000366210938,4564000 +2011-04-08,185.25999450683594,186.22000122070312,182.77999877929688,184.7100067138672,184.7100067138672,3726400 +2011-04-11,184.86000061035156,186.49000549316406,181.85000610351562,184.0399932861328,184.0399932861328,3297100 +2011-04-12,183.05999755859375,184.58999633789062,179.4199981689453,180.47999572753906,180.47999572753906,5334500 +2011-04-13,180.8300018310547,182.8800048828125,179.8000030517578,182.2899932861328,182.2899932861328,4216300 +2011-04-14,181.38999938964844,182.0800018310547,179.36000061035156,181.82000732421875,181.82000732421875,3588200 +2011-04-15,181.0,181.77999877929688,179.02000427246094,180.00999450683594,180.00999450683594,4272400 +2011-04-18,178.3800048828125,178.91000366210938,175.3699951171875,178.33999633789062,178.33999633789062,4616500 +2011-04-19,178.35000610351562,179.47000122070312,176.60000610351562,178.82000732421875,178.82000732421875,2646000 +2011-04-20,181.6199951171875,185.0,181.58999633789062,183.8699951171875,183.8699951171875,4067500 +2011-04-21,184.55999755859375,185.97000122070312,183.0500030517578,185.88999938964844,185.88999938964844,3348100 +2011-04-25,185.64999389648438,186.35000610351562,183.77000427246094,185.4199981689453,185.4199981689453,3438100 +2011-04-26,186.27000427246094,186.4199981689453,180.74000549316406,182.3000030517578,182.3000030517578,11200000 +2011-04-27,183.1999969482422,197.8000030517578,182.75,196.6300048828125,196.6300048828125,23623000 +2011-04-28,195.9600067138672,196.7899932861328,192.27000427246094,195.07000732421875,195.07000732421875,7300000 +2011-04-29,194.3800048828125,196.58999633789062,193.77999877929688,195.80999755859375,195.80999755859375,6640900 +2011-05-02,196.57000732421875,203.4199981689453,196.17999267578125,201.19000244140625,201.19000244140625,9398100 +2011-05-03,201.0,202.58999633789062,196.69000244140625,198.4499969482422,198.4499969482422,6100000 +2011-05-04,198.25,201.86000061035156,195.3699951171875,199.97000122070312,199.97000122070312,6550000 +2011-05-05,198.66000366210938,201.0,196.1199951171875,197.11000061035156,197.11000061035156,4600000 +2011-05-06,199.10000610351562,199.55999755859375,196.55999755859375,197.60000610351562,197.60000610351562,4013900 +2011-05-09,198.33999633789062,202.36000061035156,196.77999877929688,200.8000030517578,200.8000030517578,5825400 +2011-05-10,201.94000244140625,205.2899932861328,201.55999755859375,203.94000244140625,203.94000244140625,5885900 +2011-05-11,203.1199951171875,205.5,202.25,204.3800048828125,204.3800048828125,4809000 +2011-05-12,204.22000122070312,206.19000244140625,200.6199951171875,206.07000732421875,206.07000732421875,4800000 +2011-05-13,205.6999969482422,206.38999938964844,202.36000061035156,202.55999755859375,202.55999755859375,4123700 +2011-05-16,200.5399932861328,200.89999389648438,191.3699951171875,192.50999450683594,192.50999450683594,9386400 +2011-05-17,191.82000732421875,195.97999572753906,191.75999450683594,194.80999755859375,194.80999755859375,7073300 +2011-05-18,194.1300048828125,198.27999877929688,193.25,197.08999633789062,197.08999633789062,4955800 +2011-05-19,198.3300018310547,199.9499969482422,197.5500030517578,198.8000030517578,198.8000030517578,3701200 +2011-05-20,197.9499969482422,199.8000030517578,197.24000549316406,198.64999389648438,198.64999389648438,3381000 +2011-05-23,195.55999755859375,197.2899932861328,192.02000427246094,196.22000122070312,196.22000122070312,4200000 +2011-05-24,197.0,197.0,193.0,193.27000427246094,193.27000427246094,2972700 +2011-05-25,193.57000732421875,194.35000610351562,191.13999938964844,192.25999450683594,192.25999450683594,4661300 +2011-05-26,191.24000549316406,196.4499969482422,190.8800048828125,195.0,195.0,4075200 +2011-05-27,194.75999450683594,196.1199951171875,193.5,194.1300048828125,194.1300048828125,2352600 +2011-05-31,195.94000244140625,198.44000244140625,195.02999877929688,196.69000244140625,196.69000244140625,3409000 +2011-06-01,196.05999755859375,197.25999450683594,192.0500030517578,192.39999389648438,192.39999389648438,3445200 +2011-06-02,192.27999877929688,194.44000244140625,190.55999755859375,193.64999389648438,193.64999389648438,3044900 +2011-06-03,191.22999572753906,193.2100067138672,187.6199951171875,188.32000732421875,188.32000732421875,4974500 +2011-06-06,188.00999450683594,189.85000610351562,185.17999267578125,185.69000244140625,185.69000244140625,3716000 +2011-06-07,185.72000122070312,190.6300048828125,185.52000427246094,187.5500030517578,187.5500030517578,4866500 +2011-06-08,187.4499969482422,189.80999755859375,186.32000732421875,188.0500030517578,188.0500030517578,3716600 +2011-06-09,189.74000549316406,191.75999450683594,185.7100067138672,189.67999267578125,189.67999267578125,4187300 +2011-06-10,189.25,190.77000427246094,186.27999877929688,186.52999877929688,186.52999877929688,3760400 +2011-06-13,186.80999755859375,189.30999755859375,184.86000061035156,186.2899932861328,186.2899932861328,3868900 +2011-06-14,188.99000549316406,190.72000122070312,187.07000732421875,189.9600067138672,189.9600067138672,3960300 +2011-06-15,188.0399932861328,192.4499969482422,185.3000030517578,185.97999572753906,185.97999572753906,6317700 +2011-06-16,185.74000549316406,187.0,181.58999633789062,183.64999389648438,183.64999389648438,6032100 +2011-06-17,186.50999450683594,187.38999938964844,184.63999938964844,186.3699951171875,186.3699951171875,6322200 +2011-06-20,185.9600067138672,188.85000610351562,185.57000732421875,187.72000122070312,187.72000122070312,2831700 +2011-06-21,188.3000030517578,195.0,187.1199951171875,194.22999572753906,194.22999572753906,4182600 +2011-06-22,193.9600067138672,195.1999969482422,191.32000732421875,191.6300048828125,191.6300048828125,3129700 +2011-06-23,189.5,194.4600067138672,188.3000030517578,194.16000366210938,194.16000366210938,4609600 +2011-06-24,193.8800048828125,194.9199981689453,191.35000610351562,192.5500030517578,192.5500030517578,3614500 +2011-06-27,194.5,202.5800018310547,194.02999877929688,201.25,201.25,6100700 +2011-06-28,201.9199981689453,202.8800048828125,200.60000610351562,202.35000610351562,202.35000610351562,3825300 +2011-06-29,202.6699981689453,206.25,201.02999877929688,204.17999267578125,204.17999267578125,4608900 +2011-06-30,200.77999877929688,205.1999969482422,200.5,204.49000549316406,204.49000549316406,4448100 +2011-07-01,205.5500030517578,210.27000427246094,203.61000061035156,209.49000549316406,209.49000549316406,4008700 +2011-07-05,208.75999450683594,214.4499969482422,208.72999572753906,213.19000244140625,213.19000244140625,3585200 +2011-07-06,212.1199951171875,214.39999389648438,211.00999450683594,214.19000244140625,214.19000244140625,2607600 +2011-07-07,215.08999633789062,217.8000030517578,215.08999633789062,216.74000549316406,216.74000549316406,3144900 +2011-07-08,214.3000030517578,218.32000732421875,213.25,218.27999877929688,218.27999877929688,3707900 +2011-07-11,216.74000549316406,217.5,211.0,212.5500030517578,212.5500030517578,4033700 +2011-07-12,214.63999938964844,215.64999389648438,211.1199951171875,211.22999572753906,211.22999572753906,3985700 +2011-07-13,214.6999969482422,216.8300018310547,212.13999938964844,213.5,213.5,4229900 +2011-07-14,213.5800018310547,215.91000366210938,209.3800048828125,210.3800048828125,210.3800048828125,3902500 +2011-07-15,213.0800018310547,214.52999877929688,209.2899932861328,212.8699951171875,212.8699951171875,4072600 +2011-07-18,212.52999877929688,213.38999938964844,208.2899932861328,211.52999877929688,211.52999877929688,2898100 +2011-07-19,213.77000427246094,218.39999389648438,213.77000427246094,218.05999755859375,218.05999755859375,4437200 +2011-07-20,220.0500030517578,220.1999969482422,214.41000366210938,215.5500030517578,215.5500030517578,3372900 +2011-07-21,216.74000549316406,217.08999633789062,211.07000732421875,213.2100067138672,213.2100067138672,4545300 +2011-07-22,213.86000061035156,217.9499969482422,211.11000061035156,216.52000427246094,216.52000427246094,3591700 +2011-07-25,215.49000549316406,216.0800018310547,213.0,213.49000549316406,213.49000549316406,3342800 +2011-07-26,214.99000549316406,215.60000610351562,210.35000610351562,214.17999267578125,214.17999267578125,9863600 +2011-07-27,224.38999938964844,227.1999969482422,219.6199951171875,222.52000427246094,222.52000427246094,12955600 +2011-07-28,223.27000427246094,225.9499969482422,220.22999572753906,223.89999389648438,223.89999389648438,5354900 +2011-07-29,221.2899932861328,225.75,219.50999450683594,222.52000427246094,222.52000427246094,5167700 +2011-08-01,225.0,227.4499969482422,217.66000366210938,221.32000732421875,221.32000732421875,5789300 +2011-08-02,220.32000732421875,222.42999267578125,211.3000030517578,211.6999969482422,211.6999969482422,6586700 +2011-08-03,212.97000122070312,214.8300018310547,205.5399932861328,209.9600067138672,209.9600067138672,8197100 +2011-08-04,206.72999572753906,208.0,201.4499969482422,201.47999572753906,201.47999572753906,6579500 +2011-08-05,204.6699981689453,207.32000732421875,194.83999633789062,202.6999969482422,202.6999969482422,10024000 +2011-08-08,196.39999389648438,200.38999938964844,190.0500030517578,193.6999969482422,193.6999969482422,10427500 +2011-08-09,196.6999969482422,205.08999633789062,190.4600067138672,205.08999633789062,205.08999633789062,10491200 +2011-08-10,200.75999450683594,202.39999389648438,193.60000610351562,194.1300048828125,194.1300048828125,8757600 +2011-08-11,197.00999450683594,200.85000610351562,191.36000061035156,198.36000061035156,198.36000061035156,7401900 +2011-08-12,200.27999877929688,204.55999755859375,197.2100067138672,202.3000030517578,202.3000030517578,5620400 +2011-08-15,202.05999755859375,205.27999877929688,198.32000732421875,202.9499969482422,202.9499969482422,4785900 +2011-08-16,201.13999938964844,201.38999938964844,194.75,197.67999267578125,197.67999267578125,5205900 +2011-08-17,198.52999877929688,199.60000610351562,193.74000549316406,195.92999267578125,195.92999267578125,3991100 +2011-08-18,191.2100067138672,191.33999633789062,179.72000122070312,182.52000427246094,182.52000427246094,8275200 +2011-08-19,180.2899932861328,190.0,177.5500030517578,178.92999267578125,178.92999267578125,7244200 +2011-08-22,182.8300018310547,184.1999969482422,177.10000610351562,177.5399932861328,177.5399932861328,5313700 +2011-08-23,178.9199981689453,194.83999633789062,178.52000427246094,193.5500030517578,193.5500030517578,7351600 +2011-08-24,193.88999938964844,196.30999755859375,190.1699981689453,193.72999572753906,193.72999572753906,6248700 +2011-08-25,194.41000366210938,196.99000549316406,191.07000732421875,192.02999877929688,192.02999877929688,3760800 +2011-08-26,191.24000549316406,199.72000122070312,189.60000610351562,199.27000427246094,199.27000427246094,5310700 +2011-08-29,202.82000732421875,206.6699981689453,202.5500030517578,206.52999877929688,206.52999877929688,4511000 +2011-08-30,205.77999877929688,212.49000549316406,204.32000732421875,210.9199981689453,210.9199981689453,5915700 +2011-08-31,212.27000427246094,216.1699981689453,211.35000610351562,215.22999572753906,215.22999572753906,7405000 +2011-09-01,215.27999877929688,217.63999938964844,211.6199951171875,212.5399932861328,212.5399932861328,5275300 +2011-09-02,208.94000244140625,210.69000244140625,207.0,210.0,210.0,4232000 +2011-09-06,204.77000427246094,216.60000610351562,204.47000122070312,216.17999267578125,216.17999267578125,6216200 +2011-09-07,218.8000030517578,220.19000244140625,214.22000122070312,219.89999389648438,219.89999389648438,5295800 +2011-09-08,218.3000030517578,220.63999938964844,216.33999633789062,217.25999450683594,217.25999450683594,4397900 +2011-09-09,215.0500030517578,216.9600067138672,209.75,211.38999938964844,211.38999938964844,4574300 +2011-09-12,208.75,216.66000366210938,208.64999389648438,216.55999755859375,216.55999755859375,5342100 +2011-09-13,217.7899932861328,219.9499969482422,215.00999450683594,219.52999877929688,219.52999877929688,4835900 +2011-09-14,220.22000122070312,224.99000549316406,216.72000122070312,222.57000732421875,222.57000732421875,5881700 +2011-09-15,223.99000549316406,227.1999969482422,221.25,226.77999877929688,226.77999877929688,5608800 +2011-09-16,227.57000732421875,240.44000244140625,226.74000549316406,239.3000030517578,239.3000030517578,11753000 +2011-09-19,237.11000061035156,244.0,232.8800048828125,241.69000244140625,241.69000244140625,8223300 +2011-09-20,240.8000030517578,241.0500030517578,231.02999877929688,233.25,233.25,7385500 +2011-09-21,234.50999450683594,240.52000427246094,231.80999755859375,231.8699951171875,231.8699951171875,5881500 +2011-09-22,224.72000122070312,228.7899932861328,219.0,223.22999572753906,223.22999572753906,8254600 +2011-09-23,220.50999450683594,224.49000549316406,219.05999755859375,223.61000061035156,223.61000061035156,6468100 +2011-09-26,227.47999572753906,230.24000549316406,221.39999389648438,229.85000610351562,229.85000610351562,5794100 +2011-09-27,234.22000122070312,234.75,222.39999389648438,224.2100067138672,224.2100067138672,7837500 +2011-09-28,226.35000610351562,235.80999755859375,225.60000610351562,229.7100067138672,229.7100067138672,14436900 +2011-09-29,234.1699981689453,234.3000030517578,216.2899932861328,222.44000244140625,222.44000244140625,9378500 +2011-09-30,218.19000244140625,223.0,215.2100067138672,216.22999572753906,216.22999572753906,6550300 +2011-10-03,217.00999450683594,221.60000610351562,211.38999938964844,211.97999572753906,211.97999572753906,6624400 +2011-10-04,209.6199951171875,215.0,200.42999267578125,212.5,212.5,8711600 +2011-10-05,212.52999877929688,220.1699981689453,208.47999572753906,219.5,219.5,6508200 +2011-10-06,220.27999877929688,223.6199951171875,217.5500030517578,221.50999450683594,221.50999450683594,6849300 +2011-10-07,222.47999572753906,227.89999389648438,218.41000366210938,224.74000549316406,224.74000549316406,6784300 +2011-10-10,226.22999572753906,232.8000030517578,224.10000610351562,231.32000732421875,231.32000732421875,5143100 +2011-10-11,230.60000610351562,236.75,229.0,235.47999572753906,235.47999572753906,5003700 +2011-10-12,236.63999938964844,241.83999633789062,234.3300018310547,236.80999755859375,236.80999755859375,6510800 +2011-10-13,237.0,239.67999267578125,235.22999572753906,236.14999389648438,236.14999389648438,4833500 +2011-10-14,240.8699951171875,246.7100067138672,240.17999267578125,246.7100067138672,246.7100067138672,5923700 +2011-10-17,244.2899932861328,246.7100067138672,240.6699981689453,242.3300018310547,242.3300018310547,4779000 +2011-10-18,242.30999755859375,244.61000061035156,236.6199951171875,243.8800048828125,243.8800048828125,4609700 +2011-10-19,240.6699981689453,243.3300018310547,229.25,231.52999877929688,231.52999877929688,6715100 +2011-10-20,232.1300048828125,234.74000549316406,229.8000030517578,233.61000061035156,233.61000061035156,4524900 +2011-10-21,236.91000366210938,237.0,230.60000610351562,234.77999877929688,234.77999877929688,4572500 +2011-10-24,236.02000427246094,240.47000122070312,234.0,237.61000061035156,237.61000061035156,4975800 +2011-10-25,238.58999633789062,239.00999450683594,225.88999938964844,227.14999389648438,227.14999389648438,14012600 +2011-10-26,203.69000244140625,207.5800018310547,196.50999450683594,198.39999389648438,198.39999389648438,24134200 +2011-10-27,204.25999450683594,208.60000610351562,201.10000610351562,206.77999877929688,206.77999877929688,10774300 +2011-10-28,206.52999877929688,218.39999389648438,205.75,217.32000732421875,217.32000732421875,9880400 +2011-10-31,215.7899932861328,218.88999938964844,213.0399932861328,213.50999450683594,213.50999450683594,7343300 +2011-11-01,208.11000061035156,216.2100067138672,207.42999267578125,212.10000610351562,212.10000610351562,8511800 +2011-11-02,215.5500030517578,216.7899932861328,212.72000122070312,215.6199951171875,215.6199951171875,6122000 +2011-11-03,216.3000030517578,218.5,213.02000427246094,218.2899932861328,218.2899932861328,5315000 +2011-11-04,217.64999389648438,218.22999572753906,214.3300018310547,216.47999572753906,216.47999572753906,4065800 +2011-11-07,216.83999633789062,220.1999969482422,214.0,217.0,217.0,3860000 +2011-11-08,219.1999969482422,219.35000610351562,215.2100067138672,217.99000549316406,217.99000549316406,3914500 +2011-11-09,214.9499969482422,215.6999969482422,210.60000610351562,211.22000122070312,211.22000122070312,4680600 +2011-11-10,213.5,214.05999755859375,208.10000610351562,210.7899932861328,210.7899932861328,5044600 +2011-11-11,212.52000427246094,217.8800048828125,210.30999755859375,217.38999938964844,217.38999938964844,5163100 +2011-11-14,215.64999389648438,222.35000610351562,214.25,218.92999267578125,218.92999267578125,6522200 +2011-11-15,218.0,220.3300018310547,214.25999450683594,217.8300018310547,217.8300018310547,5739000 +2011-11-16,216.27000427246094,216.97000122070312,211.22999572753906,211.99000549316406,211.99000549316406,5509400 +2011-11-17,212.50999450683594,212.89999389648438,202.10000610351562,204.52000427246094,204.52000427246094,7983100 +2011-11-18,205.3300018310547,205.33999633789062,197.11000061035156,197.13999938964844,197.13999938964844,8437500 +2011-11-21,193.2899932861328,193.36000061035156,185.0500030517578,189.25,189.25,11321200 +2011-11-22,186.9499969482422,194.0399932861328,183.5800018310547,192.33999633789062,192.33999633789062,9915600 +2011-11-23,193.05999755859375,194.60000610351562,187.88999938964844,188.99000549316406,188.99000549316406,8011300 +2011-11-25,190.41000366210938,190.8300018310547,181.50999450683594,182.39999389648438,182.39999389648438,4972000 +2011-11-28,191.64999389648438,194.6199951171875,190.5399932861328,194.14999389648438,194.14999389648438,7207300 +2011-11-29,194.77999877929688,195.5,187.3000030517578,188.38999938964844,188.38999938964844,6575100 +2011-11-30,194.75999450683594,195.3000030517578,188.75,192.2899932861328,192.2899932861328,7717000 +2011-12-01,191.85000610351562,198.07000732421875,191.58999633789062,197.1300048828125,197.1300048828125,7327700 +2011-12-02,197.07000732421875,199.66000366210938,195.17999267578125,196.02999877929688,196.02999877929688,7526200 +2011-12-05,198.86000061035156,199.0,193.6699981689453,196.24000549316406,196.24000549316406,5922100 +2011-12-06,195.97999572753906,198.32000732421875,190.11000061035156,191.99000549316406,191.99000549316406,5202000 +2011-12-07,191.02999877929688,196.7100067138672,189.1199951171875,195.32000732421875,195.32000732421875,6427300 +2011-12-08,193.57000732421875,195.88999938964844,190.0800018310547,190.47999572753906,190.47999572753906,4361100 +2011-12-09,191.2100067138672,193.9499969482422,188.39999389648438,193.02999877929688,193.02999877929688,5158800 +2011-12-12,190.02999877929688,191.14999389648438,187.6300048828125,189.52000427246094,189.52000427246094,4343200 +2011-12-13,188.55999755859375,189.67999267578125,178.5,180.50999450683594,180.50999450683594,9297300 +2011-12-14,179.0,180.75,170.25,180.2100067138672,180.2100067138672,11614200 +2011-12-15,182.0500030517578,184.8000030517578,179.52999877929688,181.25999450683594,181.25999450683594,7259900 +2011-12-16,182.4199981689453,184.41000366210938,180.30999755859375,181.25999450683594,181.25999450683594,6664100 +2011-12-19,182.0,183.1699981689453,179.0,179.3300018310547,179.3300018310547,4533600 +2011-12-20,182.69000244140625,183.1699981689453,180.5399932861328,182.52000427246094,182.52000427246094,4600100 +2011-12-21,181.9199981689453,183.5,172.49000549316406,174.35000610351562,174.35000610351562,8066700 +2011-12-22,175.08999633789062,179.6699981689453,174.2100067138672,179.02999877929688,179.02999877929688,4694900 +2011-12-23,179.22000122070312,179.67999267578125,175.60000610351562,177.27999877929688,177.27999877929688,3496500 +2011-12-27,177.72999572753906,178.58999633789062,176.16000366210938,176.27000427246094,176.27000427246094,2950900 +2011-12-28,176.38999938964844,176.64999389648438,172.27999877929688,173.88999938964844,173.88999938964844,3659500 +2011-12-29,169.6199951171875,174.5500030517578,166.97000122070312,173.86000061035156,173.86000061035156,8209300 +2011-12-30,173.36000061035156,175.1699981689453,172.49000549316406,173.10000610351562,173.10000610351562,4279800 +2012-01-03,175.88999938964844,179.47999572753906,175.5500030517578,179.02999877929688,179.02999877929688,5110800 +2012-01-04,179.2100067138672,180.5,176.07000732421875,177.50999450683594,177.50999450683594,4205200 +2012-01-05,175.94000244140625,178.25,174.0500030517578,177.61000061035156,177.61000061035156,3809100 +2012-01-06,178.07000732421875,184.64999389648438,177.5,182.61000061035156,182.61000061035156,7008400 +2012-01-09,182.75999450683594,184.3699951171875,177.0,178.55999755859375,178.55999755859375,5056900 +2012-01-10,181.10000610351562,182.39999389648438,177.10000610351562,179.33999633789062,179.33999633789062,3985800 +2012-01-11,179.63999938964844,180.77000427246094,178.19000244140625,178.89999389648438,178.89999389648438,3102700 +2012-01-12,179.4199981689453,179.49000549316406,175.75,175.92999267578125,175.92999267578125,5385800 +2012-01-13,175.80999755859375,178.8000030517578,173.5,178.4199981689453,178.4199981689453,4753500 +2012-01-17,180.14999389648438,183.3000030517578,178.50999450683594,181.66000366210938,181.66000366210938,5644500 +2012-01-18,181.94000244140625,190.25,181.1199951171875,189.44000244140625,189.44000244140625,7473500 +2012-01-19,190.8800048828125,195.94000244140625,190.36000061035156,194.4499969482422,194.4499969482422,7096000 +2012-01-20,190.7100067138672,192.89999389648438,189.0399932861328,190.92999267578125,190.92999267578125,5610300 +2012-01-23,190.7899932861328,191.72999572753906,185.22999572753906,186.08999633789062,186.08999633789062,4585300 +2012-01-24,185.0,188.41000366210938,183.82000732421875,187.0,187.0,4673800 +2012-01-25,186.99000549316406,188.1699981689453,184.61000061035156,187.8000030517578,187.8000030517578,4306400 +2012-01-26,189.3000030517578,194.85000610351562,188.72999572753906,193.32000732421875,193.32000732421875,5873600 +2012-01-27,193.08999633789062,196.5,192.3300018310547,195.3699951171875,195.3699951171875,4659000 +2012-01-30,193.67999267578125,195.0,190.1300048828125,192.14999389648438,192.14999389648438,5424100 +2012-01-31,194.0,195.6300048828125,189.6999969482422,194.44000244140625,194.44000244140625,12772200 +2012-02-01,173.80999755859375,179.9499969482422,172.0,179.4600067138672,179.4600067138672,21336600 +2012-02-02,179.64999389648438,181.94000244140625,176.8000030517578,181.72000122070312,181.72000122070312,8736300 +2012-02-03,182.8300018310547,187.89999389648438,181.88999938964844,187.67999267578125,187.67999267578125,8120500 +2012-02-06,186.27999877929688,186.55999755859375,182.9199981689453,183.13999938964844,183.13999938964844,5310000 +2012-02-07,182.64999389648438,184.94000244140625,182.05999755859375,184.19000244140625,184.19000244140625,5103900 +2012-02-08,184.9499969482422,186.49000549316406,182.91000366210938,185.47999572753906,185.47999572753906,5476600 +2012-02-09,184.5,185.69000244140625,181.75999450683594,184.97999572753906,184.97999572753906,7189200 +2012-02-10,183.4199981689453,187.6300048828125,182.52000427246094,185.5399932861328,185.5399932861328,5797100 +2012-02-13,187.1699981689453,192.5,185.67999267578125,191.58999633789062,191.58999633789062,6071400 +2012-02-14,191.0800018310547,193.57000732421875,186.10000610351562,191.3000030517578,191.3000030517578,9527100 +2012-02-15,191.2899932861328,191.5399932861328,183.25999450683594,184.47000122070312,184.47000122070312,7794400 +2012-02-16,177.7899932861328,181.67999267578125,175.13999938964844,179.92999267578125,179.92999267578125,12563800 +2012-02-17,180.08999633789062,183.41000366210938,179.36000061035156,182.5,182.5,7418100 +2012-02-21,182.64999389648438,184.75,180.5800018310547,182.25999450683594,182.25999450683594,6756500 +2012-02-22,181.9499969482422,182.99000549316406,180.2899932861328,180.5800018310547,180.5800018310547,5785400 +2012-02-23,179.63999938964844,180.75,176.9600067138672,178.88999938964844,178.88999938964844,5153800 +2012-02-24,179.6999969482422,180.74000549316406,178.3699951171875,179.1300048828125,179.1300048828125,3668700 +2012-02-27,177.5399932861328,179.19000244140625,176.5,178.52999877929688,178.52999877929688,3706200 +2012-02-28,178.89999389648438,184.2899932861328,177.9499969482422,183.8000030517578,183.8000030517578,5764500 +2012-02-29,183.88999938964844,184.0,179.00999450683594,179.69000244140625,179.69000244140625,5300300 +2012-03-01,179.88999938964844,180.49000549316406,176.5800018310547,180.0399932861328,180.0399932861328,4936000 +2012-03-02,179.47999572753906,181.83999633789062,178.9199981689453,179.3000030517578,179.3000030517578,3657800 +2012-03-05,179.0,181.82000732421875,178.17999267578125,180.25999450683594,180.25999450683594,4682700 +2012-03-06,178.67999267578125,183.5,178.0399932861328,181.08999633789062,181.08999633789062,5612200 +2012-03-07,182.64999389648438,185.5,182.39999389648438,183.77000427246094,183.77000427246094,4951500 +2012-03-08,184.1699981689453,188.3800048828125,183.8000030517578,187.63999938964844,187.63999938964844,4221500 +2012-03-09,186.7899932861328,187.1999969482422,183.44000244140625,184.32000732421875,184.32000732421875,4510600 +2012-03-12,184.1300048828125,185.39999389648438,182.1999969482422,183.38999938964844,183.38999938964844,2587600 +2012-03-13,183.9199981689453,184.8699951171875,180.77000427246094,184.58999633789062,184.58999633789062,4405800 +2012-03-14,183.64999389648438,184.32000732421875,181.13999938964844,182.25999450683594,182.25999450683594,3699700 +2012-03-15,182.02000427246094,184.42999267578125,180.3000030517578,184.42999267578125,184.42999267578125,4160100 +2012-03-16,183.27999877929688,185.67999267578125,182.35000610351562,185.0500030517578,185.0500030517578,4934000 +2012-03-19,183.4499969482422,186.67999267578125,183.0,185.52000427246094,185.52000427246094,3903400 +2012-03-20,184.8800048828125,194.41000366210938,182.8800048828125,192.3300018310547,192.3300018310547,9165400 +2012-03-21,192.5,194.27999877929688,191.25999450683594,191.72999572753906,191.72999572753906,4214400 +2012-03-22,190.5399932861328,194.05999755859375,190.25999450683594,192.39999389648438,192.39999389648438,3739600 +2012-03-23,192.00999450683594,196.1999969482422,191.8000030517578,195.0399932861328,195.0399932861328,5984000 +2012-03-26,196.47999572753906,202.97000122070312,195.5,202.8699951171875,202.8699951171875,7613700 +2012-03-27,203.58999633789062,209.85000610351562,202.8800048828125,205.44000244140625,205.44000244140625,9600800 +2012-03-28,206.13999938964844,207.0,200.30999755859375,201.16000366210938,201.16000366210938,6245000 +2012-03-29,201.27999877929688,205.30999755859375,200.6300048828125,204.61000061035156,204.61000061035156,5711200 +2012-03-30,205.02000427246094,206.85000610351562,201.8699951171875,202.50999450683594,202.50999450683594,4438100 +2012-04-02,198.02000427246094,199.89999389648438,197.0,198.0500030517578,198.0500030517578,6430300 +2012-04-03,198.24000549316406,202.38999938964844,197.5,199.66000366210938,199.66000366210938,5000700 +2012-04-04,196.9499969482422,197.67999267578125,192.36000061035156,193.99000549316406,193.99000549316406,5456900 +2012-04-05,193.5500030517578,196.02999877929688,193.5500030517578,194.38999938964844,194.38999938964844,3217500 +2012-04-09,192.02000427246094,194.1999969482422,190.5,191.8699951171875,191.8699951171875,3135900 +2012-04-10,192.75,193.52000427246094,186.57000732421875,186.97999572753906,186.97999572753906,4455000 +2012-04-11,189.6300048828125,191.97000122070312,186.7899932861328,187.97000122070312,187.97000122070312,4337800 +2012-04-12,188.05999755859375,192.25999450683594,185.61000061035156,190.69000244140625,190.69000244140625,4027900 +2012-04-13,189.89999389648438,189.94000244140625,186.25999450683594,188.4600067138672,188.4600067138672,3431800 +2012-04-16,189.00999450683594,189.47000122070312,183.64999389648438,185.5,185.5,4044300 +2012-04-17,187.2100067138672,190.0399932861328,186.8699951171875,188.38999938964844,188.38999938964844,2829200 +2012-04-18,188.82000732421875,193.4499969482422,188.74000549316406,191.07000732421875,191.07000732421875,4001900 +2012-04-19,192.92999267578125,194.5500030517578,189.75,191.10000610351562,191.10000610351562,4002400 +2012-04-20,192.33999633789062,193.47999572753906,189.8000030517578,189.97999572753906,189.97999572753906,3243600 +2012-04-23,188.99000549316406,188.99000549316406,185.50999450683594,188.24000549316406,188.24000549316406,3481000 +2012-04-24,188.67999267578125,190.6999969482422,186.50999450683594,190.3300018310547,190.3300018310547,3376300 +2012-04-25,191.6699981689453,194.8000030517578,191.60000610351562,194.4199981689453,194.4199981689453,3955100 +2012-04-26,193.57000732421875,196.36000061035156,193.02000427246094,195.99000549316406,195.99000549316406,10234000 +2012-04-27,224.8300018310547,228.69000244140625,220.22000122070312,226.85000610351562,226.85000610351562,22116900 +2012-04-30,223.9499969482422,233.83999633789062,223.0500030517578,231.89999389648438,231.89999389648438,9756900 +2012-05-01,229.39999389648438,232.97000122070312,228.39999389648438,230.0399932861328,230.0399932861328,6754900 +2012-05-02,227.82000732421875,231.44000244140625,227.39999389648438,230.25,230.25,4593400 +2012-05-03,229.74000549316406,232.52999877929688,228.02999877929688,229.4499969482422,229.4499969482422,4055500 +2012-05-04,227.8000030517578,229.72000122070312,223.74000549316406,223.99000549316406,223.99000549316406,4585200 +2012-05-07,222.36000061035156,226.8699951171875,222.2899932861328,225.16000366210938,225.16000366210938,3314300 +2012-05-08,223.14999389648438,225.38999938964844,218.1999969482422,223.89999389648438,223.89999389648438,4522400 +2012-05-09,220.58999633789062,225.77999877929688,220.16000366210938,222.97999572753906,222.97999572753906,3712000 +2012-05-10,223.91000366210938,229.0800018310547,221.9499969482422,226.69000244140625,226.69000244140625,4648400 +2012-05-11,225.9499969482422,230.67999267578125,225.72999572753906,227.67999267578125,227.67999267578125,4193600 +2012-05-14,225.60000610351562,227.2899932861328,222.50999450683594,222.92999267578125,222.92999267578125,3096600 +2012-05-15,226.5,230.61000061035156,223.0,224.38999938964844,224.38999938964844,5713700 +2012-05-16,225.0,228.0,222.5,224.05999755859375,224.05999755859375,5261800 +2012-05-17,225.0500030517578,226.0,218.08999633789062,218.36000061035156,218.36000061035156,4505500 +2012-05-18,219.41000366210938,219.6300048828125,212.80999755859375,213.85000610351562,213.85000610351562,5231700 +2012-05-21,214.02999877929688,219.97999572753906,212.82000732421875,218.11000061035156,218.11000061035156,3579800 +2012-05-22,218.30999755859375,218.8699951171875,213.9600067138672,215.3300018310547,215.3300018310547,3733100 +2012-05-23,214.7100067138672,217.5500030517578,211.17999267578125,217.27999877929688,217.27999877929688,4243800 +2012-05-24,216.97999572753906,217.66000366210938,212.6999969482422,215.24000549316406,215.24000549316406,3141100 +2012-05-25,214.99000549316406,215.97999572753906,212.22000122070312,212.88999938964844,212.88999938964844,2171400 +2012-05-29,214.3000030517578,216.5500030517578,212.2899932861328,214.75,214.75,2693900 +2012-05-30,212.13999938964844,212.97999572753906,207.75,209.22999572753906,209.22999572753906,4078200 +2012-05-31,209.47999572753906,213.7899932861328,207.11000061035156,212.91000366210938,212.91000366210938,4944000 +2012-06-01,208.44000244140625,211.22999572753906,207.3000030517578,208.22000122070312,208.22000122070312,3951500 +2012-06-04,207.39999389648438,215.35000610351562,206.3699951171875,214.57000732421875,214.57000732421875,4299600 +2012-06-05,213.85000610351562,216.86000061035156,211.16000366210938,213.2100067138672,213.2100067138672,3543900 +2012-06-06,214.6300048828125,218.39999389648438,214.52000427246094,217.63999938964844,217.63999938964844,2710100 +2012-06-07,219.64999389648438,221.49000549316406,218.11000061035156,218.8000030517578,218.8000030517578,3503900 +2012-06-08,218.61000061035156,219.4199981689453,216.66000366210938,218.47999572753906,218.47999572753906,2877000 +2012-06-11,217.49000549316406,220.8699951171875,215.1999969482422,216.5,216.5,3749100 +2012-06-12,217.64999389648438,218.0,214.52000427246094,216.4199981689453,216.4199981689453,2833300 +2012-06-13,215.52000427246094,217.3800048828125,213.52000427246094,214.72999572753906,214.72999572753906,2325200 +2012-06-14,215.25999450683594,216.5,212.55999755859375,214.4499969482422,214.4499969482422,3060900 +2012-06-15,215.2899932861328,219.3300018310547,214.4600067138672,218.35000610351562,218.35000610351562,3785200 +2012-06-18,217.27999877929688,223.75999450683594,216.72999572753906,222.66000366210938,222.66000366210938,3369600 +2012-06-19,223.25999450683594,225.1999969482422,221.66000366210938,224.02999877929688,224.02999877929688,2716600 +2012-06-20,224.50999450683594,224.74000549316406,220.83999633789062,223.02000427246094,223.02000427246094,2444400 +2012-06-21,223.83999633789062,226.02999877929688,220.52000427246094,220.57000732421875,220.57000732421875,2843000 +2012-06-22,221.8300018310547,222.50999450683594,219.35000610351562,222.16000366210938,222.16000366210938,2187500 +2012-06-25,220.3000030517578,221.58999633789062,218.0,220.07000732421875,220.07000732421875,2382300 +2012-06-26,221.4499969482422,226.38999938964844,221.4499969482422,225.61000061035156,225.61000061035156,3754100 +2012-06-27,225.00999450683594,227.5,223.3000030517578,225.6199951171875,225.6199951171875,2799200 +2012-06-28,223.9199981689453,224.6199951171875,218.75,221.30999755859375,221.30999755859375,2994800 +2012-06-29,224.6999969482422,228.35000610351562,223.7100067138672,228.35000610351562,228.35000610351562,3614400 +2012-07-02,229.3000030517578,229.33999633789062,226.33999633789062,229.32000732421875,229.32000732421875,2330700 +2012-07-03,229.13999938964844,229.52999877929688,227.58999633789062,229.52999877929688,229.52999877929688,1331700 +2012-07-05,228.6199951171875,230.5,226.52999877929688,227.05999755859375,227.05999755859375,2682300 +2012-07-06,226.35000610351562,228.89999389648438,224.17999267578125,225.0500030517578,225.0500030517578,3203200 +2012-07-09,225.0,226.0,223.4499969482422,225.0500030517578,225.0500030517578,1922000 +2012-07-10,226.25,227.13999938964844,218.27999877929688,219.5,219.5,2982100 +2012-07-11,218.9499969482422,221.74000549316406,215.33999633789062,218.3699951171875,218.3699951171875,2734700 +2012-07-12,216.61000061035156,217.3000030517578,212.61000061035156,215.36000061035156,215.36000061035156,2616200 +2012-07-13,215.6300048828125,219.30999755859375,213.8800048828125,218.38999938964844,218.38999938964844,2221900 +2012-07-16,216.60000610351562,218.30999755859375,214.4600067138672,216.00999450683594,216.00999450683594,2004200 +2012-07-17,217.4499969482422,217.94000244140625,213.9600067138672,216.92999267578125,216.92999267578125,1987000 +2012-07-18,216.14999389648438,218.6699981689453,215.7100067138672,217.47000122070312,217.47000122070312,2093000 +2012-07-19,220.72999572753906,227.5,220.69000244140625,226.1699981689453,226.1699981689453,5449400 +2012-07-20,225.36000061035156,229.38999938964844,225.2899932861328,228.2899932861328,228.2899932861328,4170000 +2012-07-23,224.72000122070312,226.5800018310547,221.5399932861328,226.00999450683594,226.00999450683594,5515100 +2012-07-24,226.27000427246094,226.61000061035156,221.22999572753906,223.0399932861328,223.0399932861328,5008700 +2012-07-25,222.0,222.5,215.91000366210938,217.0500030517578,217.0500030517578,3646700 +2012-07-26,220.0,221.4499969482422,214.9499969482422,220.00999450683594,220.00999450683594,6937400 +2012-07-27,225.25,238.33999633789062,224.5,237.32000732421875,237.32000732421875,11313900 +2012-07-30,237.0,240.74000549316406,234.07000732421875,236.08999633789062,236.08999633789062,3736400 +2012-07-31,235.10000610351562,236.3000030517578,231.61000061035156,233.3000030517578,233.3000030517578,3453600 +2012-08-01,234.13999938964844,234.3800048828125,230.6999969482422,232.08999633789062,232.08999633789062,2543800 +2012-08-02,230.55999755859375,234.33999633789062,228.66000366210938,230.80999755859375,230.80999755859375,3048100 +2012-08-03,234.02999877929688,236.49000549316406,233.02999877929688,234.97000122070312,234.97000122070312,2825300 +2012-08-06,235.55999755859375,235.74000549316406,233.80999755859375,233.99000549316406,233.99000549316406,1843700 +2012-08-07,234.1300048828125,238.0,233.25,236.55999755859375,236.55999755859375,2058300 +2012-08-08,235.2899932861328,236.4499969482422,233.58999633789062,234.3800048828125,234.3800048828125,1534300 +2012-08-09,233.92999267578125,235.99000549316406,233.5,234.05999755859375,234.05999755859375,1548100 +2012-08-10,233.0800018310547,234.85000610351562,231.42999267578125,232.75,232.75,1852500 +2012-08-13,232.22999572753906,234.3699951171875,231.0,232.44000244140625,232.44000244140625,1997300 +2012-08-14,234.7100067138672,236.72000122070312,232.6199951171875,233.19000244140625,233.19000244140625,2751000 +2012-08-15,232.25999450683594,238.13999938964844,232.25,237.4199981689453,237.4199981689453,3264700 +2012-08-16,237.72000122070312,242.82000732421875,236.1999969482422,241.5500030517578,241.5500030517578,4312100 +2012-08-17,240.60000610351562,243.35000610351562,240.47000122070312,241.1699981689453,241.1699981689453,3085800 +2012-08-20,241.3699951171875,241.64999389648438,238.1999969482422,240.35000610351562,240.35000610351562,1889900 +2012-08-21,240.8800048828125,243.85000610351562,238.5500030517578,239.4499969482422,239.4499969482422,2571500 +2012-08-22,239.39999389648438,244.89999389648438,238.8000030517578,243.10000610351562,243.10000610351562,2473700 +2012-08-23,242.13999938964844,243.47999572753906,239.02000427246094,241.1999969482422,241.1999969482422,2453900 +2012-08-24,241.67999267578125,246.8699951171875,241.36000061035156,245.74000549316406,245.74000549316406,3698800 +2012-08-27,245.7899932861328,247.5,243.1199951171875,243.9199981689453,243.9199981689453,2929700 +2012-08-28,243.97000122070312,246.77999877929688,243.0,246.11000061035156,246.11000061035156,2742300 +2012-08-29,246.77999877929688,247.61000061035156,244.58999633789062,247.1199951171875,247.1199951171875,1772600 +2012-08-30,246.99000549316406,250.0,245.25,246.22000122070312,246.22000122070312,3647500 +2012-08-31,248.07000732421875,249.4499969482422,245.5,248.27000427246094,248.27000427246094,3347500 +2012-09-04,248.27000427246094,251.0,244.66000366210938,247.8800048828125,247.8800048828125,3950800 +2012-09-05,247.61000061035156,248.61000061035156,245.3000030517578,246.22000122070312,246.22000122070312,2652600 +2012-09-06,248.22999572753906,252.6999969482422,247.1999969482422,251.3800048828125,251.3800048828125,5361400 +2012-09-07,253.85000610351562,259.4200134277344,253.52000427246094,259.1400146484375,259.1400146484375,5029500 +2012-09-10,259.0,260.0,256.82000732421875,257.0899963378906,257.0899963378906,2567200 +2012-09-11,257.6000061035156,257.6000061035156,254.25999450683594,255.6699981689453,255.6699981689453,2524800 +2012-09-12,256.5,257.7799987792969,253.5,255.6300048828125,255.6300048828125,2273200 +2012-09-13,254.94000244140625,262.0,253.8000030517578,260.239990234375,260.239990234375,3525600 +2012-09-14,261.3999938964844,264.1099853515625,259.7699890136719,261.2699890136719,261.2699890136719,3666200 +2012-09-17,261.25,261.25,257.0,258.0,258.0,2306300 +2012-09-18,258.4800109863281,260.5,257.0,258.75,258.75,2215000 +2012-09-19,259.45001220703125,262.8399963378906,258.5299987792969,261.67999267578125,261.67999267578125,2636800 +2012-09-20,260.0299987792969,260.8699951171875,258.0,260.80999755859375,260.80999755859375,2913600 +2012-09-21,261.739990234375,262.0,256.739990234375,257.4700012207031,257.4700012207031,6059300 +2012-09-24,255.22000122070312,255.60000610351562,253.0,254.8000030517578,254.8000030517578,2707900 +2012-09-25,256.3299865722656,258.95001220703125,251.02999877929688,252.4600067138672,252.4600067138672,4405800 +2012-09-26,252.39999389648438,254.61000061035156,248.22999572753906,249.6699981689453,249.6699981689453,2920500 +2012-09-27,250.5399932861328,257.3999938964844,250.52000427246094,256.5899963378906,256.5899963378906,3397400 +2012-09-28,256.1400146484375,257.0,253.1999969482422,254.32000732421875,254.32000732421875,2456600 +2012-10-01,255.39999389648438,256.1600036621094,250.49000549316406,252.00999450683594,252.00999450683594,2581200 +2012-10-02,252.8000030517578,253.14999389648438,249.02999877929688,250.60000610351562,250.60000610351562,2195800 +2012-10-03,251.2100067138672,256.1000061035156,249.55999755859375,255.9199981689453,255.9199981689453,2745600 +2012-10-04,256.010009765625,261.5199890136719,255.8699951171875,260.4700012207031,260.4700012207031,2700400 +2012-10-05,261.20001220703125,261.8999938964844,257.489990234375,258.510009765625,258.510009765625,2806500 +2012-10-08,257.6700134277344,259.79998779296875,255.55999755859375,259.05999755859375,259.05999755859375,1762300 +2012-10-09,258.6700134277344,259.3500061035156,250.72999572753906,250.9600067138672,250.9600067138672,3494800 +2012-10-10,252.0,252.4600067138672,244.00999450683594,244.99000549316406,244.99000549316406,3948300 +2012-10-11,248.0,249.3000030517578,241.88999938964844,244.22000122070312,244.22000122070312,3447300 +2012-10-12,243.17999267578125,245.4600067138672,241.91000366210938,242.36000061035156,242.36000061035156,2203200 +2012-10-15,242.85000610351562,244.77999877929688,238.50999450683594,244.17999267578125,244.17999267578125,2959800 +2012-10-16,244.8699951171875,245.77000427246094,242.0800018310547,243.94000244140625,243.94000244140625,2204100 +2012-10-17,243.3699951171875,248.8000030517578,243.3000030517578,247.49000549316406,247.49000549316406,3302700 +2012-10-18,247.77000427246094,250.91000366210938,242.6999969482422,244.85000610351562,244.85000610351562,5305300 +2012-10-19,245.16000366210938,246.82000732421875,238.94000244140625,240.0,240.0,4395300 +2012-10-22,238.80999755859375,238.9499969482422,232.32000732421875,233.77999877929688,233.77999877929688,4500000 +2012-10-23,231.0500030517578,236.5,230.00999450683594,234.30999755859375,234.30999755859375,4430800 +2012-10-24,235.8800048828125,235.94000244140625,227.9499969482422,228.49000549316406,228.49000549316406,3678700 +2012-10-25,230.9199981689453,230.9199981689453,222.9199981689453,222.9199981689453,222.9199981689453,6741300 +2012-10-26,228.60000610351562,238.7100067138672,226.69000244140625,238.24000549316406,238.24000549316406,11367500 +2012-10-31,236.32000732421875,238.6999969482422,230.5,232.88999938964844,232.88999938964844,4797600 +2012-11-01,234.22999572753906,234.5500030517578,231.33999633789062,232.13999938964844,232.13999938964844,3905100 +2012-11-02,234.00999450683594,237.39999389648438,232.11000061035156,232.4199981689453,232.4199981689453,3374700 +2012-11-05,232.0399932861328,234.8300018310547,230.11000061035156,234.3300018310547,234.3300018310547,1846100 +2012-11-06,235.41000366210938,237.75,234.4499969482422,237.55999755859375,237.55999755859375,2661300 +2012-11-07,235.64999389648438,235.66000366210938,229.4199981689453,232.05999755859375,232.05999755859375,3624200 +2012-11-08,232.22000122070312,233.4499969482422,227.10000610351562,227.35000610351562,227.35000610351562,2982400 +2012-11-09,226.25999450683594,230.97000122070312,224.60000610351562,226.30999755859375,226.30999755859375,3092500 +2012-11-12,226.58999633789062,229.22000122070312,225.41000366210938,226.47000122070312,226.47000122070312,2128800 +2012-11-13,225.1199951171875,227.89999389648438,224.7100067138672,226.60000610351562,226.60000610351562,2629800 +2012-11-14,226.5,227.41000366210938,222.50999450683594,222.9499969482422,222.9499969482422,3034100 +2012-11-15,222.3000030517578,225.16000366210938,218.17999267578125,220.60000610351562,220.60000610351562,3404700 +2012-11-16,221.30999755859375,226.25,218.63999938964844,225.22999572753906,225.22999572753906,4352800 +2012-11-19,228.32000732421875,232.5,227.4499969482422,229.7100067138672,229.7100067138672,3591200 +2012-11-20,230.0,233.82000732421875,229.5,233.77999877929688,233.77999877929688,2771700 +2012-11-21,233.83999633789062,238.6699981689453,232.75,238.02999877929688,238.02999877929688,2959300 +2012-11-23,239.88999938964844,240.0,236.47999572753906,239.8800048828125,239.8800048828125,1776800 +2012-11-26,240.38999938964844,244.32000732421875,238.0,243.6199951171875,243.6199951171875,4178300 +2012-11-27,243.22000122070312,245.6699981689453,241.5399932861328,243.39999389648438,243.39999389648438,3048500 +2012-11-28,242.4499969482422,247.22999572753906,241.5,247.11000061035156,247.11000061035156,2743400 +2012-11-29,248.0500030517578,252.47999572753906,247.5,251.27000427246094,251.27000427246094,5310500 +2012-11-30,250.3800048828125,252.64999389648438,248.27000427246094,252.0500030517578,252.0500030517578,3797400 +2012-12-03,252.5399932861328,254.16000366210938,250.0,250.3300018310547,250.3300018310547,2990600 +2012-12-04,249.94000244140625,253.0,248.66000366210938,252.49000549316406,252.49000549316406,3114700 +2012-12-05,252.44000244140625,255.5500030517578,250.3800048828125,253.9600067138672,253.9600067138672,2852200 +2012-12-06,253.0,255.1699981689453,251.50999450683594,253.3699951171875,253.3699951171875,3557900 +2012-12-07,254.13999938964844,255.2100067138672,252.00999450683594,253.27000427246094,253.27000427246094,2170300 +2012-12-10,253.10000610351562,254.77999877929688,247.3000030517578,247.77000427246094,247.77000427246094,3503800 +2012-12-11,248.5,253.47999572753906,246.64999389648438,250.69000244140625,250.69000244140625,4185200 +2012-12-12,251.07000732421875,254.36000061035156,250.05999755859375,251.75999450683594,251.75999450683594,2628100 +2012-12-13,251.11000061035156,254.5399932861328,250.02000427246094,251.25,251.25,2460200 +2012-12-14,250.11000061035156,251.89999389648438,247.7899932861328,249.19000244140625,249.19000244140625,2526900 +2012-12-17,249.80999755859375,254.0,249.25999450683594,253.86000061035156,253.86000061035156,2277000 +2012-12-18,254.57000732421875,263.1099853515625,254.57000732421875,260.3999938964844,260.3999938964844,4961000 +2012-12-19,261.29998779296875,261.6700134277344,257.67999267578125,257.989990234375,257.989990234375,2300000 +2012-12-20,258.3599853515625,262.4100036621094,256.5400085449219,261.5,261.5,2584600 +2012-12-21,257.82000732421875,258.3800048828125,255.74000549316406,256.9200134277344,256.9200134277344,4704600 +2012-12-24,257.29998779296875,259.5,256.9599914550781,258.6199951171875,258.6199951171875,984400 +2012-12-26,257.1499938964844,257.4200134277344,248.0399932861328,248.6300048828125,248.6300048828125,4152700 +2012-12-27,248.27999877929688,249.35000610351562,242.86000061035156,248.30999755859375,248.30999755859375,3639300 +2012-12-28,245.85000610351562,247.44000244140625,245.0500030517578,245.17999267578125,245.17999267578125,1858700 +2012-12-31,243.75,252.41000366210938,242.75,250.8699951171875,250.8699951171875,3419000 +2013-01-02,256.0799865722656,258.1000061035156,253.25999450683594,257.30999755859375,257.30999755859375,3271000 +2013-01-03,257.2699890136719,260.8800048828125,256.3699951171875,258.4800109863281,258.4800109863281,2750900 +2013-01-04,257.5799865722656,259.79998779296875,256.6499938964844,259.1499938964844,259.1499938964844,1874200 +2013-01-07,262.9700012207031,269.7300109863281,262.6700134277344,268.4599914550781,268.4599914550781,4910000 +2013-01-08,267.07000732421875,268.9800109863281,263.57000732421875,266.3800048828125,266.3800048828125,3010700 +2013-01-09,268.1700134277344,269.5,265.3999938964844,266.3500061035156,266.3500061035156,2265600 +2013-01-10,268.5400085449219,268.739990234375,262.29998779296875,265.3399963378906,265.3399963378906,2863400 +2013-01-11,265.1000061035156,268.42999267578125,264.1099853515625,267.94000244140625,267.94000244140625,2413300 +2013-01-14,268.0,274.260009765625,267.5400085449219,272.7300109863281,272.7300109863281,4275000 +2013-01-15,270.67999267578125,272.7300109863281,269.29998779296875,271.8999938964844,271.8999938964844,2326900 +2013-01-16,270.5299987792969,271.239990234375,267.8299865722656,268.92999267578125,268.92999267578125,2065600 +2013-01-17,271.5,271.9700012207031,269.2099914550781,270.4800109863281,270.4800109863281,1884600 +2013-01-18,270.8299865722656,274.5,269.6000061035156,272.1199951171875,272.1199951171875,2942000 +2013-01-22,271.6199951171875,272.1000061035156,269.2300109863281,270.19000244140625,270.19000244140625,2137700 +2013-01-23,270.57000732421875,271.0899963378906,266.6499938964844,268.1099853515625,268.1099853515625,2508900 +2013-01-24,269.3699951171875,276.6499938964844,269.3699951171875,273.4599914550781,273.4599914550781,3417000 +2013-01-25,275.0,284.7200012207031,274.3999938964844,283.989990234375,283.989990234375,4968100 +2013-01-28,283.7799987792969,284.4800109863281,274.3999938964844,276.0400085449219,276.0400085449219,4321400 +2013-01-29,275.3500061035156,275.4599914550781,258.3500061035156,260.3500061035156,260.3500061035156,10172600 +2013-01-30,283.0,284.20001220703125,267.1099853515625,272.760009765625,272.760009765625,13075400 +2013-01-31,271.0400085449219,275.94000244140625,263.70001220703125,265.5,265.5,6772100 +2013-02-01,268.92999267578125,268.92999267578125,262.79998779296875,265.0,265.0,6115000 +2013-02-04,262.7799987792969,264.67999267578125,259.07000732421875,259.9800109863281,259.9800109863281,3723600 +2013-02-05,262.0,268.0299987792969,261.4599914550781,266.8900146484375,266.8900146484375,4012900 +2013-02-06,265.1600036621094,266.8900146484375,261.1099853515625,262.2200012207031,262.2200012207031,2770400 +2013-02-07,264.1000061035156,264.1000061035156,255.11000061035156,260.2300109863281,260.2300109863281,3975700 +2013-02-08,261.3999938964844,265.25,260.54998779296875,261.95001220703125,261.95001220703125,3879200 +2013-02-11,263.20001220703125,263.25,256.6000061035156,257.2099914550781,257.2099914550781,3403700 +2013-02-12,259.19000244140625,260.1600036621094,257.0,258.70001220703125,258.70001220703125,2943700 +2013-02-13,261.5299987792969,269.9599914550781,260.29998779296875,269.4700012207031,269.4700012207031,5293000 +2013-02-14,267.3699951171875,270.6499938964844,265.3999938964844,269.239990234375,269.239990234375,3463000 +2013-02-15,267.6300048828125,268.9200134277344,263.1099853515625,265.0899963378906,265.0899963378906,3979900 +2013-02-19,265.9100036621094,270.1099853515625,264.5,269.75,269.75,2854200 +2013-02-20,270.20001220703125,274.29998779296875,266.3699951171875,266.4100036621094,266.4100036621094,3528900 +2013-02-21,265.1199951171875,269.4800109863281,263.25,265.94000244140625,265.94000244140625,3637400 +2013-02-22,266.6199951171875,267.1099853515625,261.6099853515625,265.4200134277344,265.4200134277344,3124800 +2013-02-25,266.94000244140625,268.69000244140625,259.6499938964844,259.8699951171875,259.8699951171875,3032400 +2013-02-26,260.8900146484375,262.0400085449219,255.72999572753906,259.3599853515625,259.3599853515625,3348600 +2013-02-27,259.3999938964844,265.8299865722656,256.8599853515625,263.25,263.25,2908100 +2013-02-28,261.80999755859375,267.0,260.6300048828125,264.2699890136719,264.2699890136719,2667200 +2013-03-01,263.2699890136719,266.6000061035156,261.0400085449219,265.739990234375,265.739990234375,2957000 +2013-03-04,265.3599853515625,273.29998779296875,264.1400146484375,273.1099853515625,273.1099853515625,3453000 +2013-03-05,274.0,276.67999267578125,269.989990234375,275.5899963378906,275.5899963378906,3686200 +2013-03-06,275.760009765625,276.489990234375,271.8299865722656,273.7900085449219,273.7900085449219,2050700 +2013-03-07,274.1000061035156,274.79998779296875,271.8500061035156,273.8800048828125,273.8800048828125,1939000 +2013-03-08,275.0,275.44000244140625,271.5,274.19000244140625,274.19000244140625,1879800 +2013-03-11,273.42999267578125,273.989990234375,270.3999938964844,271.239990234375,271.239990234375,1904900 +2013-03-12,271.0,277.3999938964844,270.3599853515625,274.1300048828125,274.1300048828125,3246200 +2013-03-13,275.239990234375,276.5,272.6400146484375,275.1000061035156,275.1000061035156,1884200 +2013-03-14,269.6700134277344,270.0,263.5299987792969,265.739990234375,265.739990234375,5226700 +2013-03-15,264.9800109863281,267.260009765625,260.04998779296875,261.82000732421875,261.82000732421875,4865900 +2013-03-18,259.29998779296875,261.489990234375,257.1199951171875,257.8900146484375,257.8900146484375,2720200 +2013-03-19,258.3999938964844,259.5,252.6199951171875,256.4100036621094,256.4100036621094,3738500 +2013-03-20,258.04998779296875,259.760009765625,254.5500030517578,257.2799987792969,257.2799987792969,2738900 +2013-03-21,256.1099853515625,257.0,252.67999267578125,253.38999938964844,253.38999938964844,2806400 +2013-03-22,254.5500030517578,257.7699890136719,252.07000732421875,257.75,257.75,3124600 +2013-03-25,258.5799865722656,259.42999267578125,254.5,256.0199890136719,256.0199890136719,2513900 +2013-03-26,257.04998779296875,261.4800109863281,256.2799987792969,260.30999755859375,260.30999755859375,2421000 +2013-03-27,258.75,265.92999267578125,257.8999938964844,265.29998779296875,265.29998779296875,2874900 +2013-03-28,265.82000732421875,267.3800048828125,264.05999755859375,266.489990234375,266.489990234375,2473700 +2013-04-01,266.9800109863281,267.3999938964844,261.010009765625,261.6099853515625,261.6099853515625,2524800 +2013-04-02,262.3999938964844,265.8900146484375,260.54998779296875,263.32000732421875,263.32000732421875,2631100 +2013-04-03,262.1199951171875,263.6700134277344,257.75,259.0299987792969,259.0299987792969,2413800 +2013-04-04,259.2300109863281,260.4100036621094,256.1199951171875,259.0799865722656,259.0799865722656,1964400 +2013-04-05,255.72000122070312,256.17999267578125,253.6699981689453,255.47999572753906,255.47999572753906,2557400 +2013-04-08,255.9199981689453,259.67999267578125,255.6300048828125,258.95001220703125,258.95001220703125,2295600 +2013-04-09,258.8500061035156,262.6099853515625,257.0,261.1400146484375,261.1400146484375,2156600 +2013-04-10,261.7799987792969,265.9800109863281,259.32000732421875,264.7699890136719,264.7699890136719,2322500 +2013-04-11,264.739990234375,270.9700012207031,264.739990234375,269.8500061035156,269.8500061035156,3090500 +2013-04-12,270.1199951171875,273.2699890136719,267.0199890136719,272.8699951171875,272.8699951171875,2866300 +2013-04-15,271.0799865722656,275.1199951171875,267.1000061035156,267.7200012207031,267.7200012207031,3326000 +2013-04-16,269.30999755859375,272.79998779296875,268.05999755859375,272.3399963378906,272.3399963378906,2137200 +2013-04-17,270.79998779296875,270.8500061035156,264.25,267.3999938964844,267.3999938964844,3135100 +2013-04-18,266.80999755859375,266.989990234375,256.6000061035156,259.4200134277344,259.4200134277344,3137600 +2013-04-19,258.1600036621094,262.8800048828125,257.5,260.32000732421875,260.32000732421875,2602500 +2013-04-22,259.3500061035156,264.6000061035156,258.0299987792969,263.54998779296875,263.54998779296875,2119100 +2013-04-23,264.5,269.8699951171875,264.5,268.8999938964844,268.8999938964844,2270600 +2013-04-24,269.5,271.4700012207031,266.80999755859375,268.7799987792969,268.7799987792969,1852800 +2013-04-25,271.5299987792969,275.79998779296875,270.5,274.70001220703125,274.70001220703125,6116500 +2013-04-26,269.9700012207031,272.0199890136719,252.80999755859375,254.80999755859375,254.80999755859375,14030000 +2013-04-29,254.89999389648438,257.010009765625,249.14999389648438,249.74000549316406,249.74000549316406,7117000 +2013-04-30,249.3699951171875,254.67999267578125,248.55999755859375,253.80999755859375,253.80999755859375,4248800 +2013-05-01,253.89999389648438,254.1999969482422,245.75,248.22999572753906,248.22999572753906,4391400 +2013-05-02,248.94000244140625,252.92999267578125,245.77999877929688,252.5500030517578,252.5500030517578,3936200 +2013-05-03,256.1400146484375,259.25,254.6999969482422,258.04998779296875,258.04998779296875,3514000 +2013-05-06,258.0899963378906,259.5,253.4199981689453,255.72000122070312,255.72000122070312,2347800 +2013-05-07,256.30999755859375,259.739990234375,252.91000366210938,257.7300109863281,257.7300109863281,3133700 +2013-05-08,256.8699951171875,260.29998779296875,255.3300018310547,258.67999267578125,258.67999267578125,2677000 +2013-05-09,258.7300109863281,263.54998779296875,256.8800048828125,260.1600036621094,260.1600036621094,2769300 +2013-05-10,260.8800048828125,263.6499938964844,260.2099914550781,263.6300048828125,263.6300048828125,3145300 +2013-05-13,262.7699890136719,265.8800048828125,262.0,264.510009765625,264.510009765625,2149500 +2013-05-14,264.5,269.3999938964844,264.0299987792969,268.3299865722656,268.3299865722656,2700000 +2013-05-15,267.07000732421875,269.04998779296875,264.55999755859375,266.55999755859375,266.55999755859375,2720500 +2013-05-16,265.9599914550781,268.42999267578125,263.8500061035156,264.1199951171875,264.1199951171875,1643500 +2013-05-17,265.8299865722656,269.9800109863281,265.0,269.8999938964844,269.8999938964844,2527300 +2013-05-20,269.0,271.7900085449219,266.5,267.6300048828125,267.6300048828125,2209000 +2013-05-21,268.739990234375,270.7699890136719,267.6600036621094,268.8599853515625,268.8599853515625,1741200 +2013-05-22,267.3900146484375,267.5899963378906,260.79998779296875,262.9599914550781,262.9599914550781,3332000 +2013-05-23,260.489990234375,263.1700134277344,259.5899963378906,261.79998779296875,261.79998779296875,2000300 +2013-05-24,259.8500061035156,261.92999267578125,258.3399963378906,261.739990234375,261.739990234375,1696300 +2013-05-28,266.4800109863281,271.1000061035156,266.0,267.2900085449219,267.2900085449219,3471000 +2013-05-29,265.4599914550781,268.25,264.8399963378906,265.5299987792969,265.5299987792969,1903400 +2013-05-30,265.7099914550781,268.57000732421875,265.6099853515625,266.8299865722656,266.8299865722656,1667500 +2013-05-31,266.0,271.9100036621094,265.94000244140625,269.20001220703125,269.20001220703125,3374300 +2013-06-03,268.9599914550781,269.1099853515625,262.95001220703125,266.8800048828125,266.8800048828125,2543900 +2013-06-04,267.0,268.8800048828125,263.0199890136719,265.70001220703125,265.70001220703125,2088600 +2013-06-05,265.80999755859375,271.6600036621094,265.0199890136719,267.1700134277344,267.1700134277344,3512300 +2013-06-06,267.75,270.5,264.2099914550781,267.8299865722656,267.8299865722656,2476300 +2013-06-07,269.739990234375,280.1000061035156,269.1300048828125,276.8699951171875,276.8699951171875,4632600 +2013-06-10,276.67999267578125,282.4700012207031,275.239990234375,281.07000732421875,281.07000732421875,3086500 +2013-06-11,276.0,278.4100036621094,274.239990234375,274.7799987792969,274.7799987792969,3097800 +2013-06-12,276.6000061035156,276.79998779296875,270.45001220703125,271.6700134277344,271.6700134277344,2238900 +2013-06-13,271.5,276.79998779296875,270.2900085449219,275.7900085449219,275.7900085449219,2649800 +2013-06-14,275.0,277.07000732421875,273.44000244140625,273.989990234375,273.989990234375,2150800 +2013-06-17,276.3500061035156,280.20001220703125,275.6499938964844,278.05999755859375,278.05999755859375,2884000 +2013-06-18,279.0799865722656,282.9100036621094,278.1099853515625,281.760009765625,281.760009765625,2146100 +2013-06-19,281.260009765625,283.3399963378906,277.8699951171875,278.1600036621094,278.1600036621094,2827500 +2013-06-20,275.1400146484375,278.6000061035156,272.3900146484375,273.44000244140625,273.44000244140625,2984000 +2013-06-21,274.57000732421875,275.8399963378906,269.7900085449219,273.3599853515625,273.3599853515625,4201000 +2013-06-24,271.2900085449219,273.1600036621094,265.0,270.6099853515625,270.6099853515625,3863800 +2013-06-25,272.29998779296875,273.4700012207031,269.0,272.0899963378906,272.0899963378906,2449600 +2013-06-26,273.9800109863281,277.9800109863281,273.5,277.57000732421875,277.57000732421875,3029500 +2013-06-27,279.17999267578125,280.20001220703125,274.5400085449219,277.54998779296875,277.54998779296875,2519500 +2013-06-28,276.19000244140625,279.8299865722656,276.19000244140625,277.69000244140625,277.69000244140625,3193300 +2013-07-01,279.0,283.2900085449219,277.1600036621094,282.1000061035156,282.1000061035156,2888200 +2013-07-02,281.0400085449219,286.5799865722656,280.5899963378906,283.7300109863281,283.7300109863281,3238200 +2013-07-03,282.0,285.3999938964844,282.0,284.0299987792969,284.0299987792969,1373000 +2013-07-05,285.0,286.3800048828125,282.07000732421875,285.8800048828125,285.8800048828125,1985400 +2013-07-08,286.4200134277344,291.6700134277344,286.1400146484375,290.5899963378906,290.5899963378906,3046700 +2013-07-09,291.0,292.57000732421875,288.010009765625,291.5299987792969,291.5299987792969,2775600 +2013-07-10,291.4100036621094,293.3399963378906,289.3999938964844,292.3299865722656,292.3299865722656,1810200 +2013-07-11,294.989990234375,300.69000244140625,292.1000061035156,299.6600036621094,299.6600036621094,4007300 +2013-07-12,298.69000244140625,307.54998779296875,298.5,307.54998779296875,307.54998779296875,4539300 +2013-07-15,307.2699890136719,307.989990234375,304.3500061035156,306.57000732421875,306.57000732421875,2245600 +2013-07-16,307.29998779296875,309.3900146484375,305.510009765625,306.8699951171875,306.8699951171875,2660200 +2013-07-17,306.9700012207031,308.79998779296875,305.69000244140625,308.69000244140625,308.69000244140625,2029700 +2013-07-18,306.2699890136719,306.3399963378906,301.8699951171875,304.1099853515625,304.1099853515625,3063800 +2013-07-19,304.3900146484375,305.7900085449219,301.9100036621094,305.2300109863281,305.2300109863281,2973100 +2013-07-22,309.25,309.25,302.0,303.4800109863281,303.4800109863281,2520700 +2013-07-23,303.1600036621094,305.05999755859375,300.55999755859375,301.05999755859375,301.05999755859375,1999600 +2013-07-24,303.0199890136719,303.8399963378906,298.0400085449219,298.94000244140625,298.94000244140625,2000500 +2013-07-25,299.0,304.5,296.75,303.3999938964844,303.3999938964844,5405800 +2013-07-26,299.54998779296875,313.6199951171875,295.54998779296875,312.010009765625,312.010009765625,8817500 +2013-07-29,311.07000732421875,313.0,305.8999938964844,306.1000061035156,306.1000061035156,3211800 +2013-07-30,307.7200012207031,309.7799987792969,301.57000732421875,302.4100036621094,302.4100036621094,3053400 +2013-07-31,303.9100036621094,305.1499938964844,301.0,301.2200012207031,301.2200012207031,1891300 +2013-08-01,303.0799865722656,306.2099914550781,298.8999938964844,305.57000732421875,305.57000732421875,2971700 +2013-08-02,304.6300048828125,305.3299865722656,301.5,304.2099914550781,304.2099914550781,2502600 +2013-08-05,303.3999938964844,303.6199951171875,298.29998779296875,300.989990234375,300.989990234375,2233200 +2013-08-06,300.510009765625,301.3599853515625,297.5199890136719,300.75,300.75,1849000 +2013-08-07,300.1499938964844,300.989990234375,296.1499938964844,296.9100036621094,296.9100036621094,1961000 +2013-08-08,298.5199890136719,298.5199890136719,292.54998779296875,295.739990234375,295.739990234375,2343400 +2013-08-09,295.67999267578125,299.2699890136719,294.29998779296875,297.260009765625,297.260009765625,1950300 +2013-08-12,295.7900085449219,299.0799865722656,295.260009765625,296.69000244140625,296.69000244140625,1504500 +2013-08-13,295.8800048828125,296.3699951171875,290.6700134277344,293.9700012207031,293.9700012207031,2349900 +2013-08-14,294.2900085449219,294.2900085449219,290.5400085449219,291.3399963378906,291.3399963378906,1415000 +2013-08-15,288.7900085449219,289.29998779296875,285.1499938964844,286.4700012207031,286.4700012207031,2261400 +2013-08-16,286.54998779296875,288.3299865722656,284.5,284.82000732421875,284.82000732421875,2422500 +2013-08-19,285.19000244140625,289.55999755859375,283.4800109863281,285.57000732421875,285.57000732421875,2477400 +2013-08-20,285.8800048828125,289.510009765625,285.739990234375,287.0899963378906,287.0899963378906,1586300 +2013-08-21,285.0899963378906,288.5,283.8299865722656,284.57000732421875,284.57000732421875,1815300 +2013-08-22,284.79998779296875,289.8699951171875,284.79998779296875,289.7300109863281,289.7300109863281,1422600 +2013-08-23,291.2099914550781,291.5,287.8999938964844,290.010009765625,290.010009765625,1961900 +2013-08-26,290.42999267578125,291.04998779296875,285.6199951171875,286.2099914550781,286.2099914550781,1711700 +2013-08-27,283.8699951171875,285.2799987792969,279.739990234375,280.92999267578125,280.92999267578125,2476000 +2013-08-28,280.3599853515625,283.0,279.3299865722656,281.5799865722656,281.5799865722656,1457100 +2013-08-29,281.45001220703125,285.9800109863281,280.0,283.9800109863281,283.9800109863281,1566400 +2013-08-30,284.5899963378906,284.8699951171875,280.0,280.9800109863281,280.9800109863281,1534700 +2013-09-03,284.7300109863281,291.3900146484375,284.1700134277344,288.79998779296875,288.79998779296875,2897600 +2013-09-04,288.3299865722656,295.2300109863281,287.5799865722656,293.6400146484375,293.6400146484375,2438600 +2013-09-05,293.6300048828125,297.0,292.7099914550781,294.1000061035156,294.1000061035156,1816600 +2013-09-06,295.3299865722656,298.8800048828125,290.79998779296875,295.8599853515625,295.8599853515625,2292000 +2013-09-09,297.2200012207031,299.9599914550781,296.6000061035156,299.7099914550781,299.7099914550781,1643600 +2013-09-10,300.54998779296875,301.0,297.2200012207031,300.3599853515625,300.3599853515625,1778400 +2013-09-11,298.9100036621094,301.8599853515625,297.8399963378906,299.6400146484375,299.6400146484375,1742600 +2013-09-12,299.3900146484375,302.0,297.6600036621094,298.8599853515625,298.8599853515625,1606200 +2013-09-13,300.1400146484375,300.2200012207031,296.20001220703125,297.9200134277344,297.9200134277344,1350600 +2013-09-16,299.82000732421875,301.0,295.260009765625,296.05999755859375,296.05999755859375,1808400 +2013-09-17,297.6300048828125,304.6499938964844,296.010009765625,304.1700134277344,304.1700134277344,2296500 +2013-09-18,304.05999755859375,312.739990234375,302.9100036621094,312.0299987792969,312.0299987792969,2946400 +2013-09-19,313.7699890136719,314.5400085449219,311.0400085449219,312.05999755859375,312.05999755859375,2350900 +2013-09-20,312.5400085449219,320.57000732421875,312.4100036621094,316.3399963378906,316.3399963378906,5302300 +2013-09-23,314.010009765625,315.8999938964844,308.7699890136719,311.489990234375,311.489990234375,1884900 +2013-09-24,312.42999267578125,318.0799865722656,311.2799987792969,314.1300048828125,314.1300048828125,2033600 +2013-09-25,314.5299987792969,316.7099914550781,310.75,312.6499938964844,312.6499938964844,2008600 +2013-09-26,313.8999938964844,319.3699951171875,313.260009765625,318.1199951171875,318.1199951171875,1989900 +2013-09-27,316.9200134277344,317.2099914550781,313.3500061035156,316.010009765625,316.010009765625,1657500 +2013-09-30,313.4100036621094,315.30999755859375,311.05999755859375,312.6400146484375,312.6400146484375,1623600 +2013-10-01,314.2200012207031,321.0,313.6499938964844,320.95001220703125,320.95001220703125,2396400 +2013-10-02,318.0400085449219,321.7300109863281,317.5199890136719,320.510009765625,320.510009765625,2217400 +2013-10-03,320.3900146484375,322.9200134277344,313.0199890136719,314.760009765625,314.760009765625,2674800 +2013-10-04,315.1300048828125,319.20001220703125,312.6199951171875,319.0400085449219,319.0400085449219,1815000 +2013-10-07,315.239990234375,315.3399963378906,309.739990234375,310.0299987792969,310.0299987792969,2083200 +2013-10-08,311.5,311.54998779296875,300.2699890136719,303.2300109863281,303.2300109863281,3166200 +2013-10-09,303.4200134277344,303.5,296.5,298.2300109863281,298.2300109863281,3247400 +2013-10-10,304.6300048828125,306.70001220703125,302.5899963378906,305.1700134277344,305.1700134277344,2555100 +2013-10-11,304.7699890136719,310.92999267578125,303.8399963378906,310.8900146484375,310.8900146484375,2163100 +2013-10-14,309.2200012207031,311.6499938964844,307.0,310.70001220703125,310.70001220703125,1939100 +2013-10-15,309.8699951171875,310.7900085449219,305.260009765625,306.3999938964844,306.3999938964844,2261100 +2013-10-16,308.3800048828125,310.79998779296875,305.54998779296875,310.489990234375,310.489990234375,2170700 +2013-10-17,307.07000732421875,311.0,305.239990234375,310.7699890136719,310.7699890136719,2648400 +2013-10-18,319.3599853515625,331.8900146484375,316.75,328.92999267578125,328.92999267578125,5969800 +2013-10-21,329.8900146484375,330.0,323.79998779296875,326.44000244140625,326.44000244140625,2522300 +2013-10-22,327.7200012207031,337.1099853515625,325.67999267578125,332.5400085449219,332.5400085449219,3935500 +2013-10-23,330.8399963378906,331.7200012207031,324.05999755859375,326.760009765625,326.760009765625,2818200 +2013-10-24,329.6300048828125,332.6499938964844,326.75,332.2099914550781,332.2099914550781,5884700 +2013-10-25,358.6000061035156,368.3999938964844,352.6199951171875,363.3900146484375,363.3900146484375,12036800 +2013-10-28,359.9200134277344,362.75,357.20001220703125,358.1600036621094,358.1600036621094,3635800 +2013-10-29,358.9599914550781,362.8900146484375,356.2900085449219,362.70001220703125,362.70001220703125,2185400 +2013-10-30,362.6199951171875,365.0,358.6499938964844,361.0799865722656,361.0799865722656,4502200 +2013-10-31,361.7300109863281,366.0,359.0,364.0299987792969,364.0299987792969,2466800 +2013-11-01,365.6300048828125,365.7699890136719,356.1000061035156,359.0,359.0,3331000 +2013-11-04,360.1199951171875,361.0,354.3999938964844,358.739990234375,358.739990234375,1938400 +2013-11-05,356.7799987792969,360.1700134277344,354.8399963378906,358.8900146484375,358.8900146484375,2007100 +2013-11-06,360.45001220703125,362.8699951171875,354.5,356.17999267578125,356.17999267578125,2282300 +2013-11-07,355.8599853515625,357.8999938964844,341.8800048828125,343.55999755859375,343.55999755859375,4246300 +2013-11-08,345.95001220703125,351.04998779296875,344.0400085449219,350.30999755859375,350.30999755859375,2656900 +2013-11-11,350.5899963378906,355.3699951171875,348.05999755859375,354.3800048828125,354.3800048828125,2261700 +2013-11-12,352.989990234375,355.4800109863281,347.2799987792969,349.5299987792969,349.5299987792969,2343100 +2013-11-13,347.3999938964844,356.2200012207031,345.67999267578125,356.2200012207031,356.2200012207031,2773300 +2013-11-14,357.3900146484375,368.94000244140625,356.42999267578125,367.3999938964844,367.3999938964844,4159800 +2013-11-15,367.6300048828125,372.8999938964844,365.54998779296875,369.1700134277344,369.1700134277344,4491600 +2013-11-18,370.2799987792969,373.489990234375,364.6700134277344,366.17999267578125,366.17999267578125,2737400 +2013-11-19,365.82000732421875,368.7799987792969,362.5,364.94000244140625,364.94000244140625,1904800 +2013-11-20,367.55999755859375,367.55999755859375,360.45001220703125,362.57000732421875,362.57000732421875,1771500 +2013-11-21,364.04998779296875,369.25,363.29998779296875,368.9200134277344,368.9200134277344,1964600 +2013-11-22,370.0,374.5,366.30999755859375,372.30999755859375,372.30999755859375,2965500 +2013-11-25,373.82000732421875,377.7900085449219,373.17999267578125,376.6400146484375,376.6400146484375,2972300 +2013-11-26,377.6099853515625,382.5,374.82000732421875,381.3699951171875,381.3699951171875,2724400 +2013-11-27,383.5,387.0,382.6099853515625,386.7099914550781,386.7099914550781,2269700 +2013-11-29,389.1000061035156,394.1000061035156,388.6199951171875,393.6199951171875,393.6199951171875,2406000 +2013-12-02,399.0,399.0,389.1000061035156,392.29998779296875,392.29998779296875,4714000 +2013-12-03,390.1099853515625,390.95001220703125,383.1000061035156,384.6600036621094,384.6600036621094,3702900 +2013-12-04,383.5,389.69000244140625,381.489990234375,385.9599914550781,385.9599914550781,2355300 +2013-12-05,386.6499938964844,386.6499938964844,381.3699951171875,384.489990234375,384.489990234375,1906500 +2013-12-06,388.3500061035156,388.3500061035156,383.8299865722656,386.95001220703125,386.95001220703125,1984700 +2013-12-09,388.1099853515625,388.2099914550781,382.57000732421875,384.8900146484375,384.8900146484375,2761800 +2013-12-10,383.739990234375,389.05999755859375,383.0199890136719,387.7799987792969,387.7799987792969,2736800 +2013-12-11,387.3399963378906,388.9800109863281,382.0,382.19000244140625,382.19000244140625,2451300 +2013-12-12,381.260009765625,385.0,379.5,381.25,381.25,2123700 +2013-12-13,385.32000732421875,389.4200134277344,383.79998779296875,384.239990234375,384.239990234375,3025000 +2013-12-16,385.0299987792969,391.70001220703125,385.0,388.9700012207031,388.9700012207031,2251700 +2013-12-17,390.6499938964844,391.3599853515625,386.5,387.6499938964844,387.6499938964844,2343900 +2013-12-18,389.2300109863281,396.29998779296875,383.1000061035156,395.9599914550781,395.9599914550781,3489100 +2013-12-19,394.2699890136719,397.2900085449219,392.6000061035156,395.19000244140625,395.19000244140625,2427200 +2013-12-20,396.54998779296875,404.7200012207031,395.7799987792969,402.20001220703125,402.20001220703125,5033900 +2013-12-23,403.69000244140625,405.0,399.20001220703125,402.9200134277344,402.9200134277344,2659500 +2013-12-24,402.5199890136719,403.7200012207031,396.3699951171875,399.20001220703125,399.20001220703125,1380400 +2013-12-26,401.7900085449219,404.5199890136719,396.80999755859375,404.3900146484375,404.3900146484375,1868500 +2013-12-27,404.6499938964844,405.6300048828125,396.25,398.0799865722656,398.0799865722656,1986900 +2013-12-30,399.4100036621094,399.9200134277344,392.45001220703125,393.3699951171875,393.3699951171875,2487100 +2013-12-31,394.5799865722656,398.8299865722656,393.79998779296875,398.7900085449219,398.7900085449219,1996500 +2014-01-02,398.79998779296875,399.3599853515625,394.0199890136719,397.9700012207031,397.9700012207031,2137800 +2014-01-03,398.2900085449219,402.7099914550781,396.2200012207031,396.44000244140625,396.44000244140625,2210200 +2014-01-06,395.8500061035156,397.0,388.4200134277344,393.6300048828125,393.6300048828125,3170600 +2014-01-07,395.0400085449219,398.4700012207031,394.2900085449219,398.0299987792969,398.0299987792969,1916000 +2014-01-08,398.4700012207031,403.0,396.0400085449219,401.9200134277344,401.9200134277344,2316500 +2014-01-09,403.7099914550781,406.8900146484375,398.44000244140625,401.010009765625,401.010009765625,2103000 +2014-01-10,402.5299987792969,403.760009765625,393.79998779296875,397.6600036621094,397.6600036621094,2679500 +2014-01-13,397.9800109863281,399.7799987792969,388.45001220703125,390.9800109863281,390.9800109863281,2844900 +2014-01-14,392.1300048828125,398.6300048828125,391.2900085449219,397.5400085449219,397.5400085449219,2340100 +2014-01-15,398.94000244140625,399.30999755859375,392.5299987792969,395.8699951171875,395.8699951171875,2678300 +2014-01-16,393.67999267578125,399.2900085449219,389.4100036621094,395.79998779296875,395.79998779296875,2601200 +2014-01-17,394.260009765625,403.489990234375,393.6600036621094,399.6099853515625,399.6099853515625,4505100 +2014-01-21,403.0,407.79998779296875,401.6000061035156,407.04998779296875,407.04998779296875,3122100 +2014-01-22,408.0,408.05999755859375,402.0,404.5400085449219,404.5400085449219,2060500 +2014-01-23,401.0,406.1700134277344,397.7900085449219,399.8699951171875,399.8699951171875,3025400 +2014-01-24,398.1600036621094,400.20001220703125,387.2699890136719,387.6000061035156,387.6000061035156,4458400 +2014-01-27,390.5,394.1000061035156,380.489990234375,386.2799987792969,386.2799987792969,3936800 +2014-01-28,387.3999938964844,394.739990234375,387.1199951171875,394.42999267578125,394.42999267578125,2894500 +2014-01-29,392.1600036621094,392.8500061035156,383.239990234375,384.20001220703125,384.20001220703125,3382300 +2014-01-30,393.7699890136719,406.25,387.70001220703125,403.010009765625,403.010009765625,10473900 +2014-01-31,371.760009765625,375.45001220703125,357.760009765625,358.69000244140625,358.69000244140625,16154800 +2014-02-03,358.9800109863281,360.8500061035156,340.1000061035156,346.1499938964844,346.1499938964844,10280800 +2014-02-04,349.5899963378906,354.0,344.0199890136719,347.95001220703125,347.95001220703125,4812900 +2014-02-05,346.0,349.3699951171875,337.7300109863281,346.45001220703125,346.45001220703125,4435400 +2014-02-06,347.3999938964844,354.82000732421875,347.3999938964844,354.5899963378906,354.5899963378906,3335700 +2014-02-07,358.9800109863281,361.79998779296875,352.489990234375,361.0799865722656,361.0799865722656,4330500 +2014-02-10,361.6099853515625,365.0,359.3500061035156,360.8699951171875,360.8699951171875,3449700 +2014-02-11,361.8399963378906,363.6099853515625,356.25,361.7900085449219,361.7900085449219,3222100 +2014-02-12,356.42999267578125,357.75,346.32000732421875,349.25,349.25,6587700 +2014-02-13,347.70001220703125,357.20001220703125,346.5,357.20001220703125,357.20001220703125,4175000 +2014-02-14,359.3399963378906,359.3399963378906,353.3500061035156,357.3500061035156,357.3500061035156,3520200 +2014-02-18,355.2799987792969,355.7300109863281,349.45001220703125,353.6499938964844,353.6499938964844,4998000 +2014-02-19,352.6400146484375,354.5400085449219,346.1000061035156,347.3800048828125,347.3800048828125,4168100 +2014-02-20,348.79998779296875,350.4599914550781,344.3800048828125,349.79998779296875,349.79998779296875,3492800 +2014-02-21,352.44000244140625,354.1400146484375,346.75,346.760009765625,346.760009765625,4210000 +2014-02-24,345.19000244140625,353.0,343.2900085449219,351.7799987792969,351.7799987792969,3644700 +2014-02-25,353.0,361.0799865722656,351.5799865722656,358.32000732421875,358.32000732421875,3736400 +2014-02-26,359.8599853515625,364.75,357.1700134277344,359.79998779296875,359.79998779296875,3622100 +2014-02-27,357.2200012207031,360.5899963378906,355.5,360.1300048828125,360.1300048828125,3104900 +2014-02-28,360.6000061035156,365.8699951171875,357.0799865722656,362.1000061035156,362.1000061035156,3882000 +2014-03-03,358.739990234375,360.9599914550781,354.4800109863281,359.7799987792969,359.7799987792969,2798300 +2014-03-04,363.8999938964844,365.67999267578125,362.4599914550781,363.8999938964844,363.8999938964844,2704400 +2014-03-05,364.1300048828125,372.7300109863281,363.8999938964844,372.3699951171875,372.3699951171875,3848300 +2014-03-06,374.04998779296875,375.3299865722656,368.8999938964844,372.1600036621094,372.1600036621094,2926600 +2014-03-07,374.5799865722656,374.989990234375,369.5299987792969,372.05999755859375,372.05999755859375,2279800 +2014-03-10,372.69000244140625,372.7300109863281,367.0,370.5299987792969,370.5299987792969,2105800 +2014-03-11,370.989990234375,372.79998779296875,367.2799987792969,368.82000732421875,368.82000732421875,2246100 +2014-03-12,366.3999938964844,371.1600036621094,363.6099853515625,370.6400146484375,370.6400146484375,2216600 +2014-03-13,376.6199951171875,383.1099853515625,368.0799865722656,371.510009765625,371.510009765625,6829000 +2014-03-14,372.79998779296875,378.57000732421875,371.54998779296875,373.739990234375,373.739990234375,4402200 +2014-03-17,375.7200012207031,378.8500061035156,374.8800048828125,375.0400085449219,375.0400085449219,2303000 +2014-03-18,377.32000732421875,379.0,375.0,378.7699890136719,378.7699890136719,2483500 +2014-03-19,378.7699890136719,379.0,369.4200134277344,373.2300109863281,373.2300109863281,2646700 +2014-03-20,370.6400146484375,373.0,366.2200012207031,368.9700012207031,368.9700012207031,2558500 +2014-03-21,371.0,372.8399963378906,358.3999938964844,360.6199951171875,360.6199951171875,5414100 +2014-03-24,360.0899963378906,361.5,348.6000061035156,351.8500061035156,351.8500061035156,4873500 +2014-03-25,354.0299987792969,358.9700012207031,348.8399963378906,354.7099914550781,354.7099914550781,4445700 +2014-03-26,357.1300048828125,357.6000061035156,343.3999938964844,343.4100036621094,343.4100036621094,4120700 +2014-03-27,343.1499938964844,344.0,330.8800048828125,338.4700012207031,338.4700012207031,5766400 +2014-03-28,340.04998779296875,347.0,336.0799865722656,338.2900085449219,338.2900085449219,3986800 +2014-03-31,342.3999938964844,346.2900085449219,334.05999755859375,336.3699951171875,336.3699951171875,4297500 +2014-04-01,338.0899963378906,344.42999267578125,338.0,342.989990234375,342.989990234375,3600100 +2014-04-02,345.989990234375,348.29998779296875,340.3800048828125,341.9599914550781,341.9599914550781,4475500 +2014-04-03,341.82000732421875,342.5,328.4599914550781,333.6199951171875,333.6199951171875,6399300 +2014-04-04,335.1499938964844,335.44000244140625,315.6099853515625,323.0,323.0,12534600 +2014-04-07,320.989990234375,324.94000244140625,313.1300048828125,317.760009765625,317.760009765625,7077400 +2014-04-08,321.8800048828125,328.0,318.44000244140625,327.07000732421875,327.07000732421875,6577600 +2014-04-09,328.4700012207031,332.17999267578125,322.5,331.80999755859375,331.80999755859375,5056600 +2014-04-10,330.6000061035156,331.0,316.5,317.1099853515625,317.1099853515625,6126700 +2014-04-11,314.0,316.5,309.5,311.7300109863281,311.7300109863281,7287500 +2014-04-14,317.6700134277344,320.4800109863281,311.2799987792969,315.9100036621094,315.9100036621094,4293500 +2014-04-15,316.70001220703125,318.2799987792969,305.5,316.0799865722656,316.0799865722656,5398600 +2014-04-16,321.1700134277344,324.0,314.7099914550781,323.67999267578125,323.67999267578125,4284900 +2014-04-17,319.760009765625,328.6600036621094,319.760009765625,324.9100036621094,324.9100036621094,4299200 +2014-04-21,323.9700012207031,331.1499938964844,322.30999755859375,330.8699951171875,330.8699951171875,2999400 +2014-04-22,332.0,337.5,328.94000244140625,329.32000732421875,329.32000732421875,3711600 +2014-04-23,333.05999755859375,333.1300048828125,323.3900146484375,324.5799865722656,324.5799865722656,3604600 +2014-04-24,329.6700134277344,337.3999938964844,322.95001220703125,337.1499938964844,337.1499938964844,9293700 +2014-04-25,316.25,316.489990234375,302.7099914550781,303.8299865722656,303.8299865722656,16180200 +2014-04-28,304.0,304.3900146484375,288.0,296.5799865722656,296.5799865722656,14479800 +2014-04-29,296.44000244140625,301.8399963378906,290.45001220703125,300.3800048828125,300.3800048828125,6509300 +2014-04-30,298.1000061035156,304.55999755859375,298.1000061035156,304.1300048828125,304.1300048828125,4088600 +2014-05-01,304.1300048828125,310.4800109863281,304.0,307.8900146484375,307.8900146484375,4328600 +2014-05-02,310.4200134277344,313.2900085449219,304.30999755859375,308.010009765625,308.010009765625,3995100 +2014-05-05,306.3699951171875,310.2300109863281,305.0,310.04998779296875,310.04998779296875,2519900 +2014-05-06,309.5299987792969,309.80999755859375,297.0400085449219,297.3800048828125,297.3800048828125,4682300 +2014-05-07,295.55999755859375,296.3999938964844,286.67999267578125,292.7099914550781,292.7099914550781,7015200 +2014-05-08,290.82000732421875,295.8800048828125,287.2300109863281,288.32000732421875,288.32000732421875,3848200 +2014-05-09,290.57000732421875,293.67999267578125,284.3800048828125,292.239990234375,292.239990234375,4063000 +2014-05-12,294.29998779296875,303.3399963378906,294.1600036621094,302.8599853515625,302.8599853515625,3729600 +2014-05-13,302.6000061035156,305.6000061035156,300.75,304.6400146484375,304.6400146484375,3509900 +2014-05-14,302.5,304.6400146484375,296.6600036621094,297.6199951171875,297.6199951171875,3323300 +2014-05-15,298.0199890136719,299.20001220703125,290.3800048828125,295.19000244140625,295.19000244140625,4295100 +2014-05-16,292.79998779296875,298.8800048828125,291.54998779296875,297.70001220703125,297.70001220703125,3636800 +2014-05-19,295.760009765625,299.0,293.80999755859375,296.760009765625,296.760009765625,2284200 +2014-05-20,297.1000061035156,304.4599914550781,296.75,301.19000244140625,301.19000244140625,4095700 +2014-05-21,302.2099914550781,305.9599914550781,301.5199890136719,305.010009765625,305.010009765625,3408800 +2014-05-22,305.04998779296875,308.5400085449219,303.010009765625,304.9100036621094,304.9100036621094,2576800 +2014-05-23,305.4599914550781,312.3500061035156,304.8999938964844,312.239990234375,312.239990234375,3052900 +2014-05-27,314.4100036621094,314.6300048828125,307.3800048828125,310.82000732421875,310.82000732421875,4862100 +2014-05-28,309.5,313.82000732421875,307.4200134277344,310.1600036621094,310.1600036621094,2726000 +2014-05-29,310.4200134277344,314.8699951171875,310.20001220703125,313.7799987792969,313.7799987792969,2365500 +2014-05-30,314.42999267578125,314.6499938964844,307.57000732421875,312.54998779296875,312.54998779296875,4260200 +2014-06-02,312.5899963378906,312.6000061035156,307.0,308.8399963378906,308.8399963378906,2203400 +2014-06-03,305.75,307.9200134277344,305.07000732421875,307.19000244140625,307.19000244140625,2379200 +2014-06-04,306.8500061035156,309.5,303.8399963378906,306.7799987792969,306.7799987792969,2107100 +2014-06-05,308.1000061035156,327.94000244140625,306.8999938964844,323.57000732421875,323.57000732421875,7796700 +2014-06-06,325.0,330.8800048828125,324.92999267578125,329.6700134277344,329.6700134277344,5244000 +2014-06-09,331.57000732421875,333.0,325.6499938964844,327.5,327.5,3212200 +2014-06-10,327.6499938964844,335.5,327.5,332.4100036621094,332.4100036621094,3663400 +2014-06-11,336.0,340.7200012207031,333.8800048828125,335.20001220703125,335.20001220703125,4436800 +2014-06-12,335.54998779296875,335.54998779296875,324.6600036621094,325.9100036621094,325.9100036621094,4276300 +2014-06-13,327.04998779296875,329.29998779296875,323.5299987792969,326.2699890136719,326.2699890136719,2764800 +2014-06-16,324.8599853515625,328.69000244140625,323.5199890136719,327.6199951171875,327.6199951171875,2449800 +2014-06-17,327.5400085449219,331.3399963378906,325.2300109863281,325.6199951171875,325.6199951171875,2924100 +2014-06-18,328.0,335.75,325.0,334.3800048828125,334.3800048828125,6401500 +2014-06-19,335.260009765625,338.8999938964844,325.9800109863281,327.0,327.0,5320600 +2014-06-20,327.760009765625,328.2200012207031,320.4200134277344,324.20001220703125,324.20001220703125,6054000 +2014-06-23,323.3299865722656,327.54998779296875,321.4100036621094,327.239990234375,327.239990234375,2604800 +2014-06-24,327.5400085449219,329.7300109863281,322.739990234375,324.1600036621094,324.1600036621094,2626600 +2014-06-25,324.3299865722656,328.1499938964844,321.739990234375,327.44000244140625,327.44000244140625,2327800 +2014-06-26,328.489990234375,328.6499938964844,322.1300048828125,325.69000244140625,325.69000244140625,2699500 +2014-06-27,325.8800048828125,326.5199890136719,323.2699890136719,324.57000732421875,324.57000732421875,2416200 +2014-06-30,324.9800109863281,326.9800109863281,322.239990234375,324.7799987792969,324.7799987792969,2671300 +2014-07-01,325.8599853515625,333.20001220703125,325.1000061035156,332.3900146484375,332.3900146484375,3173600 +2014-07-02,333.20001220703125,336.760009765625,331.6600036621094,332.8500061035156,332.8500061035156,2681300 +2014-07-03,334.8299865722656,338.29998779296875,333.0799865722656,337.489990234375,337.489990234375,1944300 +2014-07-07,337.5,337.54998779296875,332.5199890136719,333.54998779296875,333.54998779296875,2128900 +2014-07-08,333.1000061035156,333.739990234375,321.3999938964844,323.80999755859375,323.80999755859375,4271600 +2014-07-09,324.7099914550781,330.20001220703125,323.1499938964844,329.9700012207031,329.9700012207031,3166100 +2014-07-10,324.3399963378906,329.9800109863281,322.6499938964844,327.9200134277344,327.9200134277344,2665000 +2014-07-11,334.7099914550781,347.0,334.7099914550781,346.20001220703125,346.20001220703125,8300800 +2014-07-14,347.0299987792969,355.7699890136719,345.3599853515625,355.32000732421875,355.32000732421875,5609900 +2014-07-15,353.7200012207031,355.5899963378906,349.3999938964844,354.44000244140625,354.44000244140625,4170900 +2014-07-16,355.6199951171875,359.32000732421875,353.0,355.8999938964844,355.8999938964844,3503600 +2014-07-17,353.44000244140625,356.9599914550781,351.3800048828125,352.45001220703125,352.45001220703125,3636000 +2014-07-18,354.3999938964844,359.67999267578125,352.0799865722656,358.6600036621094,358.6600036621094,3407400 +2014-07-21,358.1000061035156,361.7099914550781,356.7200012207031,359.760009765625,359.760009765625,2278400 +2014-07-22,355.25,362.92999267578125,355.25,360.8399963378906,360.8399963378906,2888900 +2014-07-23,359.04998779296875,360.6300048828125,356.6199951171875,358.1400146484375,358.1400146484375,2687300 +2014-07-24,359.9800109863281,364.8500061035156,358.5199890136719,358.6099853515625,358.6099853515625,7088700 +2014-07-25,317.29998779296875,324.8699951171875,314.760009765625,324.010009765625,324.010009765625,17846500 +2014-07-28,324.25,324.82000732421875,316.5,320.4100036621094,320.4100036621094,5932000 +2014-07-29,321.9800109863281,322.8999938964844,319.5,320.0,320.0,2883800 +2014-07-30,321.45001220703125,322.7300109863281,318.5,322.510009765625,322.510009765625,3969000 +2014-07-31,320.010009765625,320.67999267578125,311.8599853515625,312.989990234375,312.989990234375,5192000 +2014-08-01,313.69000244140625,315.8299865722656,304.5899963378906,307.05999755859375,307.05999755859375,7441500 +2014-08-04,308.8399963378906,316.17999267578125,308.5,313.6499938964844,313.6499938964844,4200900 +2014-08-05,313.29998779296875,314.54998779296875,310.05999755859375,312.32000732421875,312.32000732421875,2852100 +2014-08-06,310.8299865722656,315.7799987792969,310.20001220703125,313.8900146484375,313.8900146484375,2296900 +2014-08-07,315.2099914550781,315.8800048828125,309.6499938964844,311.45001220703125,311.45001220703125,2935600 +2014-08-08,311.94000244140625,317.32000732421875,310.6600036621094,316.79998779296875,316.79998779296875,2705900 +2014-08-11,318.4800109863281,320.3800048828125,316.8800048828125,318.3299865722656,318.3299865722656,2468600 +2014-08-12,318.8900146484375,321.30999755859375,316.95001220703125,319.32000732421875,319.32000732421875,1915800 +2014-08-13,327.6000061035156,331.7200012207031,326.1400146484375,326.2799987792969,326.2799987792969,4939100 +2014-08-14,327.79998779296875,334.0899963378906,326.7099914550781,333.2099914550781,333.2099914550781,3420400 +2014-08-15,334.0,335.0,328.32000732421875,333.6300048828125,333.6300048828125,3896700 +2014-08-18,335.4800109863281,337.79998779296875,333.7699890136719,334.5299987792969,334.5299987792969,2485400 +2014-08-19,334.8699951171875,335.80999755859375,333.010009765625,335.1300048828125,335.1300048828125,1713800 +2014-08-20,334.67999267578125,337.1600036621094,334.0199890136719,335.7799987792969,335.7799987792969,1810500 +2014-08-21,336.4800109863281,336.5799865722656,332.2300109863281,332.9100036621094,332.9100036621094,1971100 +2014-08-22,332.989990234375,334.0799865722656,330.79998779296875,331.5899963378906,331.5899963378906,2211200 +2014-08-25,333.2099914550781,336.7699890136719,332.7099914550781,334.0199890136719,334.0199890136719,1957700 +2014-08-26,337.0,344.3599853515625,334.54998779296875,341.8299865722656,341.8299865722656,3654700 +2014-08-27,342.0899963378906,346.6700134277344,341.3399963378906,343.17999267578125,343.17999267578125,2961600 +2014-08-28,340.0,341.7900085449219,338.79998779296875,340.0199890136719,340.0199890136719,2252700 +2014-08-29,341.760009765625,341.82000732421875,337.67999267578125,339.0400085449219,339.0400085449219,1939500 +2014-09-02,339.9800109863281,342.5,337.1600036621094,342.3800048828125,342.3800048828125,2326000 +2014-09-03,342.5400085449219,343.2699890136719,337.54998779296875,339.0,339.0,1993700 +2014-09-04,343.69000244140625,349.3800048828125,343.5799865722656,345.95001220703125,345.95001220703125,3965600 +2014-09-05,346.29998779296875,346.8299865722656,342.5,346.3800048828125,346.3800048828125,2107000 +2014-09-08,344.5400085449219,345.80999755859375,339.0400085449219,342.3399963378906,342.3399963378906,2955300 +2014-09-09,341.6099853515625,341.760009765625,329.17999267578125,329.75,329.75,4646800 +2014-09-10,334.29998779296875,334.9800109863281,328.82000732421875,331.3299865722656,331.3299865722656,3797400 +2014-09-11,329.94000244140625,333.010009765625,326.3900146484375,330.5199890136719,330.5199890136719,2720200 +2014-09-12,329.55999755859375,332.8900146484375,328.7900085449219,331.19000244140625,331.19000244140625,3429300 +2014-09-15,330.9100036621094,331.3299865722656,319.0,323.8900146484375,323.8900146484375,4000400 +2014-09-16,321.07000732421875,329.4800109863281,320.1000061035156,327.760009765625,327.760009765625,3259900 +2014-09-17,327.760009765625,328.0,321.5199890136719,324.0,324.0,4136000 +2014-09-18,325.44000244140625,327.1000061035156,323.7099914550781,325.0,325.0,2576900 +2014-09-19,327.6000061035156,332.760009765625,325.57000732421875,331.32000732421875,331.32000732421875,6886200 +2014-09-22,328.489990234375,329.489990234375,321.05999755859375,324.5,324.5,3109700 +2014-09-23,322.4599914550781,327.6000061035156,321.25,323.6300048828125,323.6300048828125,2352600 +2014-09-24,324.1700134277344,329.44000244140625,319.55999755859375,328.2099914550781,328.2099914550781,2642200 +2014-09-25,327.989990234375,328.5400085449219,321.3999938964844,321.92999267578125,321.92999267578125,2928800 +2014-09-26,320.6000061035156,323.5,317.6400146484375,323.2099914550781,323.2099914550781,3638000 +2014-09-29,320.5,323.75,319.0,321.82000732421875,321.82000732421875,1924600 +2014-09-30,321.3599853515625,323.42999267578125,318.510009765625,322.44000244140625,322.44000244140625,2636200 +2014-10-01,322.0400085449219,322.1700134277344,315.54998779296875,317.4599914550781,317.4599914550781,3089100 +2014-10-02,316.9200134277344,318.5299987792969,311.30999755859375,318.4100036621094,318.4100036621094,3553900 +2014-10-03,320.3599853515625,325.1600036621094,319.5299987792969,322.739990234375,322.739990234375,3037400 +2014-10-06,323.5,324.1300048828125,319.6000061035156,322.20001220703125,322.20001220703125,2290300 +2014-10-07,319.42999267578125,322.0,316.6700134277344,316.9800109863281,316.9800109863281,2365400 +2014-10-08,316.5799865722656,324.1099853515625,314.1400146484375,322.70001220703125,322.70001220703125,3452800 +2014-10-09,321.489990234375,322.2699890136719,314.5199890136719,315.3699951171875,315.3699951171875,3587900 +2014-10-10,314.0199890136719,317.7699890136719,311.3800048828125,311.3900146484375,311.3900146484375,3681900 +2014-10-13,309.8699951171875,313.20001220703125,303.4700012207031,306.45001220703125,306.45001220703125,4363900 +2014-10-14,308.0,312.239990234375,305.75,308.30999755859375,308.30999755859375,3385800 +2014-10-15,304.3500061035156,307.8999938964844,299.1000061035156,305.9700012207031,305.9700012207031,5343900 +2014-10-16,293.8299865722656,306.82000732421875,293.8299865722656,302.8599853515625,302.8599853515625,4731300 +2014-10-17,307.1499938964844,309.20001220703125,302.7200012207031,303.6400146484375,303.6400146484375,4405100 +2014-10-20,302.95001220703125,306.5299987792969,302.0199890136719,306.2099914550781,306.2099914550781,3234500 +2014-10-21,309.8999938964844,315.6400146484375,307.07000732421875,315.3299865722656,315.3299865722656,3559300 +2014-10-22,315.42999267578125,318.9800109863281,312.6400146484375,312.9700012207031,312.9700012207031,3125900 +2014-10-23,313.3999938964844,316.79998779296875,311.3999938964844,313.17999267578125,313.17999267578125,9038200 +2014-10-24,284.3999938964844,293.80999755859375,284.0,287.05999755859375,287.05999755859375,19801100 +2014-10-27,285.70001220703125,290.4200134277344,285.0199890136719,289.9700012207031,289.9700012207031,5950600 +2014-10-28,289.760009765625,298.0,289.760009765625,295.5899963378906,295.5899963378906,5572600 +2014-10-29,299.1099853515625,299.6099853515625,293.07000732421875,294.1199951171875,294.1199951171875,4881900 +2014-10-30,293.9800109863281,299.739990234375,292.3599853515625,299.07000732421875,299.07000732421875,4055200 +2014-10-31,305.1499938964844,305.7200012207031,301.5,305.4599914550781,305.4599914550781,4550700 +2014-11-03,306.239990234375,308.010009765625,303.239990234375,305.7200012207031,305.7200012207031,3242500 +2014-11-04,303.989990234375,304.25,300.1700134277344,302.80999755859375,302.80999755859375,3427400 +2014-11-05,303.010009765625,304.0,294.1600036621094,296.5199890136719,296.5199890136719,4674500 +2014-11-06,296.69000244140625,297.0,292.2900085449219,296.6400146484375,296.6400146484375,3758100 +2014-11-07,297.82000732421875,299.989990234375,296.2900085449219,299.8599853515625,299.8599853515625,2647400 +2014-11-10,300.0,305.79998779296875,300.0,305.1099853515625,305.1099853515625,2809100 +2014-11-11,305.94000244140625,312.3800048828125,303.6499938964844,312.010009765625,312.010009765625,3803600 +2014-11-12,310.75,312.5799865722656,308.7900085449219,311.510009765625,311.510009765625,2183000 +2014-11-13,312.0,317.8900146484375,311.510009765625,316.4800109863281,316.4800109863281,3686400 +2014-11-14,317.1199951171875,332.8800048828125,316.3999938964844,327.82000732421875,327.82000732421875,8877800 +2014-11-17,326.44000244140625,328.0,318.0299987792969,323.04998779296875,323.04998779296875,4784900 +2014-11-18,323.989990234375,329.55999755859375,323.25,324.92999267578125,324.92999267578125,3549500 +2014-11-19,327.25,328.3999938964844,324.0199890136719,326.5400085449219,326.5400085449219,3281600 +2014-11-20,324.0,332.6700134277344,323.3299865722656,330.5400085449219,330.5400085449219,3436700 +2014-11-21,335.4200134277344,338.3299865722656,331.4700012207031,332.6300048828125,332.6300048828125,4466600 +2014-11-24,334.7799987792969,337.3900146484375,333.6000061035156,335.6400146484375,335.6400146484375,2754200 +2014-11-25,335.2699890136719,336.3299865722656,331.2799987792969,335.0400085449219,335.0400085449219,2565000 +2014-11-26,333.7799987792969,334.6499938964844,331.75,333.57000732421875,333.57000732421875,1983600 +2014-11-28,336.0299987792969,341.260009765625,336.0299987792969,338.6400146484375,338.6400146484375,3051800 +2014-12-01,338.1199951171875,340.6400146484375,325.92999267578125,326.0,326.0,4944900 +2014-12-02,327.5,327.92999267578125,323.25,326.30999755859375,326.30999755859375,2790300 +2014-12-03,325.7300109863281,326.7699890136719,314.3599853515625,316.5,316.5,5681000 +2014-12-04,315.5299987792969,318.5899963378906,313.4700012207031,316.92999267578125,316.92999267578125,3290300 +2014-12-05,316.79998779296875,316.92999267578125,310.8399963378906,312.6300048828125,312.6300048828125,3265200 +2014-12-08,311.57000732421875,316.55999755859375,304.82000732421875,306.6400146484375,306.6400146484375,3639200 +2014-12-09,302.989990234375,313.6400146484375,301.1400146484375,312.5,312.5,4049500 +2014-12-10,312.0,313.19000244140625,304.67999267578125,305.8399963378906,305.8399963378906,3245900 +2014-12-11,307.8900146484375,312.6400146484375,306.010009765625,307.3599853515625,307.3599853515625,3262900 +2014-12-12,303.989990234375,310.6400146484375,303.010009765625,307.32000732421875,307.32000732421875,3153500 +2014-12-15,308.8699951171875,310.8599853515625,302.1499938964844,306.07000732421875,306.07000732421875,3841600 +2014-12-16,304.3500061035156,304.489990234375,295.010009765625,295.05999755859375,295.05999755859375,6501300 +2014-12-17,296.3699951171875,299.6700134277344,293.0299987792969,298.8800048828125,298.8800048828125,4433500 +2014-12-18,304.010009765625,304.5,293.25,297.7300109863281,297.7300109863281,7738100 +2014-12-19,296.9100036621094,301.5400085449219,295.5199890136719,299.8999938964844,299.8999938964844,8709100 +2014-12-22,301.94000244140625,307.3599853515625,301.94000244140625,306.5400085449219,306.5400085449219,4003800 +2014-12-23,306.9800109863281,307.489990234375,303.25,306.2900085449219,306.2900085449219,2713700 +2014-12-24,306.3800048828125,307.0,302.8800048828125,303.0299987792969,303.0299987792969,1513800 +2014-12-26,305.0,310.7799987792969,303.80999755859375,309.0899963378906,309.0899963378906,2893800 +2014-12-29,307.8500061035156,314.2699890136719,306.5799865722656,312.0400085449219,312.0400085449219,3009000 +2014-12-30,309.9100036621094,313.94000244140625,309.3399963378906,310.29998779296875,310.29998779296875,2093000 +2014-12-31,311.54998779296875,312.9800109863281,310.010009765625,310.3500061035156,310.3500061035156,2048000 +2015-01-02,312.5799865722656,314.75,306.9599914550781,308.5199890136719,308.5199890136719,2783200 +2015-01-05,307.010009765625,308.3800048828125,300.8500061035156,302.19000244140625,302.19000244140625,2774200 +2015-01-06,302.239990234375,303.0,292.3800048828125,295.2900085449219,295.2900085449219,3519000 +2015-01-07,297.5,301.2799987792969,295.3299865722656,298.4200134277344,298.4200134277344,2640300 +2015-01-08,300.32000732421875,303.1400146484375,296.1099853515625,300.4599914550781,300.4599914550781,3088400 +2015-01-09,301.4800109863281,302.8699951171875,296.67999267578125,296.92999267578125,296.92999267578125,2592400 +2015-01-12,297.55999755859375,298.510009765625,289.2799987792969,291.4100036621094,291.4100036621094,3421400 +2015-01-13,297.4800109863281,301.5,293.2300109863281,294.739990234375,294.739990234375,4136400 +2015-01-14,291.92999267578125,295.9100036621094,286.5,293.2699890136719,293.2699890136719,5538700 +2015-01-15,294.0,296.0,286.82000732421875,286.95001220703125,286.95001220703125,4419200 +2015-01-16,286.2799987792969,290.7900085449219,285.25,290.739990234375,290.739990234375,3478200 +2015-01-20,292.5899963378906,293.3599853515625,286.3900146484375,289.44000244140625,289.44000244140625,3075100 +2015-01-21,289.6400146484375,306.0,287.260009765625,297.25,297.25,10065100 +2015-01-22,300.0,312.25,300.0,310.32000732421875,310.32000732421875,5362600 +2015-01-23,308.0799865722656,316.92999267578125,307.7200012207031,312.3900146484375,312.3900146484375,4496400 +2015-01-26,311.82000732421875,313.0,307.5199890136719,309.6600036621094,309.6600036621094,3169700 +2015-01-27,306.29998779296875,310.239990234375,302.6300048828125,306.75,306.75,2920300 +2015-01-28,309.80999755859375,311.510009765625,303.79998779296875,303.9100036621094,303.9100036621094,3063800 +2015-01-29,304.7300109863281,312.79998779296875,299.3299865722656,311.7799987792969,311.7799987792969,8656600 +2015-01-30,346.32000732421875,359.5,340.739990234375,354.5299987792969,354.5299987792969,23856100 +2015-02-02,350.04998779296875,365.0,350.010009765625,364.4700012207031,364.4700012207031,10231900 +2015-02-03,360.2900085449219,367.82000732421875,360.2099914550781,363.54998779296875,363.54998779296875,6212600 +2015-02-04,358.3800048828125,367.5,358.2300109863281,364.75,364.75,4169900 +2015-02-05,366.0,378.79998779296875,365.8999938964844,373.8900146484375,373.8900146484375,7247600 +2015-02-06,374.8699951171875,375.989990234375,371.010009765625,374.2799987792969,374.2799987792969,3892400 +2015-02-09,371.0,374.4100036621094,367.20001220703125,370.55999755859375,370.55999755859375,2724600 +2015-02-10,371.19000244140625,374.29998779296875,368.510009765625,373.0,373.0,2287200 +2015-02-11,371.2300109863281,377.1000061035156,371.1000061035156,375.1400146484375,375.1400146484375,2786500 +2015-02-12,375.1000061035156,378.510009765625,373.1499938964844,377.1700134277344,377.1700134277344,2791100 +2015-02-13,378.4100036621094,383.0,377.010009765625,381.8299865722656,381.8299865722656,3475100 +2015-02-17,377.7200012207031,379.989990234375,372.6700134277344,375.42999267578125,375.42999267578125,3673200 +2015-02-18,373.7799987792969,376.739990234375,372.8500061035156,373.3699951171875,373.3699951171875,2650600 +2015-02-19,373.489990234375,381.8800048828125,373.42999267578125,379.0,379.0,2953800 +2015-02-20,378.6199951171875,383.70001220703125,375.8399963378906,383.6600036621094,383.6600036621094,3258000 +2015-02-23,383.44000244140625,384.5400085449219,378.0,380.1400146484375,380.1400146484375,2177000 +2015-02-24,378.6499938964844,380.4800109863281,376.1600036621094,378.5899963378906,378.5899963378906,1920800 +2015-02-25,377.2699890136719,387.8500061035156,376.5400085449219,385.3699951171875,385.3699951171875,3174500 +2015-02-26,384.07000732421875,389.3699951171875,383.2799987792969,384.79998779296875,384.79998779296875,2687100 +2015-02-27,384.0,385.989990234375,379.7900085449219,380.1600036621094,380.1600036621094,2532300 +2015-03-02,380.8500061035156,385.8999938964844,379.4800109863281,385.6600036621094,385.6600036621094,2139200 +2015-03-03,383.95001220703125,386.1000061035156,381.6000061035156,384.6099853515625,384.6099853515625,1946500 +2015-03-04,385.7099914550781,387.8999938964844,382.19000244140625,382.7200012207031,382.7200012207031,2259100 +2015-03-05,385.6099853515625,388.4200134277344,383.8900146484375,387.8299865722656,387.8299865722656,2693500 +2015-03-06,385.5199890136719,387.0,378.8800048828125,380.0899963378906,380.0899963378906,2627000 +2015-03-09,378.3999938964844,379.3299865722656,375.2799987792969,378.55999755859375,378.55999755859375,2311400 +2015-03-10,377.45001220703125,377.7699890136719,369.17999267578125,369.510009765625,369.510009765625,3121000 +2015-03-11,370.6099853515625,373.3500061035156,366.260009765625,366.3699951171875,366.3699951171875,2495100 +2015-03-12,368.82000732421875,375.5,367.5199890136719,374.239990234375,374.239990234375,2810000 +2015-03-13,371.5199890136719,373.989990234375,366.67999267578125,370.5799865722656,370.5799865722656,2611700 +2015-03-16,370.3800048828125,373.94000244140625,366.7200012207031,373.3500061035156,373.3500061035156,2354100 +2015-03-17,371.1099853515625,374.5,369.6400146484375,371.9200134277344,371.9200134277344,2037000 +2015-03-18,369.9700012207031,375.989990234375,366.70001220703125,375.1400146484375,375.1400146484375,2654100 +2015-03-19,373.8699951171875,377.1099853515625,372.19000244140625,373.239990234375,373.239990234375,1915700 +2015-03-20,376.2900085449219,379.3699951171875,375.9200134277344,378.489990234375,378.489990234375,3763600 +2015-03-23,378.07000732421875,381.7699890136719,374.94000244140625,375.1099853515625,375.1099853515625,2239300 +2015-03-24,373.989990234375,375.239990234375,372.2699890136719,374.0899963378906,374.0899963378906,2228200 +2015-03-25,375.1700134277344,380.5,370.2900085449219,370.9599914550781,370.9599914550781,3429500 +2015-03-26,369.5899963378906,371.3999938964844,365.6499938964844,367.3500061035156,367.3500061035156,2930000 +2015-03-27,367.1099853515625,373.1700134277344,366.57000732421875,370.55999755859375,370.55999755859375,2609800 +2015-03-30,371.8699951171875,376.1199951171875,371.54998779296875,374.5899963378906,374.5899963378906,1820900 +2015-03-31,373.239990234375,377.70001220703125,371.510009765625,372.1000061035156,372.1000061035156,2506100 +2015-04-01,372.1000061035156,373.1600036621094,368.3399963378906,370.260009765625,370.260009765625,2458100 +2015-04-02,370.5,373.2799987792969,369.0,372.25,372.25,1875300 +2015-04-06,370.1000061035156,380.20001220703125,369.3599853515625,377.0400085449219,377.0400085449219,3050700 +2015-04-07,376.1499938964844,379.30999755859375,374.0299987792969,374.4100036621094,374.4100036621094,1954900 +2015-04-08,374.6600036621094,381.5799865722656,374.6499938964844,381.20001220703125,381.20001220703125,2636400 +2015-04-09,380.6600036621094,384.4200134277344,378.79998779296875,383.5400085449219,383.5400085449219,2392300 +2015-04-10,384.30999755859375,387.1199951171875,381.32000732421875,382.6499938964844,382.6499938964844,2573500 +2015-04-13,383.5299987792969,385.2799987792969,380.1400146484375,382.3599853515625,382.3599853515625,1894500 +2015-04-14,383.510009765625,387.80999755859375,381.2099914550781,385.1099853515625,385.1099853515625,2583600 +2015-04-15,384.6499938964844,385.7799987792969,381.6400146484375,383.45001220703125,383.45001220703125,1933200 +2015-04-16,383.69000244140625,387.45001220703125,383.54998779296875,386.0400085449219,386.0400085449219,2080400 +2015-04-17,382.6300048828125,383.55999755859375,374.3999938964844,375.55999755859375,375.55999755859375,3839700 +2015-04-20,378.54998779296875,391.94000244140625,377.0,389.510009765625,389.510009765625,5016100 +2015-04-21,391.30999755859375,394.6000061035156,386.79998779296875,391.17999267578125,391.17999267578125,4643500 +2015-04-22,391.9100036621094,394.2799987792969,388.0,389.79998779296875,389.79998779296875,3474700 +2015-04-23,390.2099914550781,391.8800048828125,386.1499938964844,389.989990234375,389.989990234375,7980000 +2015-04-24,439.0,452.6499938964844,439.0,445.1000061035156,445.1000061035156,17176900 +2015-04-27,443.8599853515625,446.989990234375,437.4100036621094,438.55999755859375,438.55999755859375,5430900 +2015-04-28,438.510009765625,439.0,428.0400085449219,429.30999755859375,429.30999755859375,4140500 +2015-04-29,426.75,434.239990234375,426.0299987792969,429.3699951171875,429.3699951171875,3621700 +2015-04-30,427.1099853515625,431.75,419.239990234375,421.7799987792969,421.7799987792969,3647900 +2015-05-01,423.82000732421875,425.6400146484375,416.0,422.8699951171875,422.8699951171875,3565800 +2015-05-04,424.79998779296875,429.7699890136719,422.4200134277344,423.0400085449219,423.0400085449219,2270400 +2015-05-05,422.8500061035156,427.510009765625,421.0199890136719,421.19000244140625,421.19000244140625,2856400 +2015-05-06,421.42999267578125,422.7200012207031,414.54998779296875,419.1000061035156,419.1000061035156,2552500 +2015-05-07,424.1499938964844,428.5,422.8500061035156,426.8800048828125,426.8800048828125,2766100 +2015-05-08,430.75,435.20001220703125,430.1700134277344,433.69000244140625,433.69000244140625,2908800 +2015-05-11,432.510009765625,439.0,431.3699951171875,432.8500061035156,432.8500061035156,2393700 +2015-05-12,431.0799865722656,433.25,426.7099914550781,431.0199890136719,431.0199890136719,1947800 +2015-05-13,429.9800109863281,433.5299987792969,425.79998779296875,426.8699951171875,426.8699951171875,1996300 +2015-05-14,429.45001220703125,433.0,427.010009765625,432.2799987792969,432.2799987792969,1888500 +2015-05-15,428.0,430.3999938964844,424.29998779296875,426.0,426.0,4240300 +2015-05-18,426.0,427.2699890136719,421.4599914550781,425.239990234375,425.239990234375,2390200 +2015-05-19,424.8699951171875,428.239990234375,420.6300048828125,421.7099914550781,421.7099914550781,2464200 +2015-05-20,420.6000061035156,427.1000061035156,418.3599853515625,423.8599853515625,423.8599853515625,2196200 +2015-05-21,428.0,436.8999938964844,428.0,431.6300048828125,431.6300048828125,4121400 +2015-05-22,431.54998779296875,432.44000244140625,427.6099853515625,427.6300048828125,427.6300048828125,2020600 +2015-05-26,426.20001220703125,427.0,422.0,425.4700012207031,425.4700012207031,2244200 +2015-05-27,427.45001220703125,431.8500061035156,425.010009765625,431.4200134277344,431.4200134277344,2231100 +2015-05-28,429.7099914550781,431.3500061035156,425.4700012207031,426.57000732421875,426.57000732421875,1912400 +2015-05-29,427.2300109863281,432.5,427.2300109863281,429.2300109863281,429.2300109863281,3016100 +2015-06-01,430.3999938964844,433.1600036621094,426.20001220703125,430.9200134277344,430.9200134277344,2253300 +2015-06-02,430.07000732421875,433.2300109863281,426.25,430.989990234375,430.989990234375,1668900 +2015-06-03,434.3999938964844,438.3900146484375,432.75,436.5899963378906,436.5899963378906,2727900 +2015-06-04,434.3999938964844,436.760009765625,429.260009765625,430.7799987792969,430.7799987792969,2510800 +2015-06-05,429.6600036621094,430.79998779296875,426.5,426.95001220703125,426.95001220703125,1907900 +2015-06-08,425.6199951171875,426.79998779296875,421.42999267578125,423.5,423.5,2172500 +2015-06-09,422.9599914550781,427.489990234375,419.1400146484375,425.4800109863281,425.4800109863281,2288700 +2015-06-10,426.4599914550781,432.20001220703125,425.6600036621094,430.7699890136719,430.7699890136719,2172300 +2015-06-11,432.2900085449219,438.8900146484375,431.4700012207031,432.9700012207031,432.9700012207031,2922500 +2015-06-12,431.25,432.3599853515625,428.260009765625,429.9200134277344,429.9200134277344,2054400 +2015-06-15,427.6600036621094,428.04998779296875,422.6400146484375,423.6700134277344,423.6700134277344,2051000 +2015-06-16,424.1499938964844,427.9700012207031,422.6700134277344,427.260009765625,427.260009765625,2296400 +2015-06-17,428.3599853515625,431.3500061035156,424.75,427.80999755859375,427.80999755859375,2185900 +2015-06-18,430.29998779296875,439.7300109863281,429.4100036621094,439.3900146484375,439.3900146484375,3378400 +2015-06-19,440.260009765625,444.989990234375,433.239990234375,434.9200134277344,434.9200134277344,4495100 +2015-06-22,437.0,439.239990234375,434.17999267578125,436.2900085449219,436.2900085449219,1823600 +2015-06-23,435.5899963378906,447.0400085449219,433.69000244140625,445.989990234375,445.989990234375,3245000 +2015-06-24,444.9700012207031,446.4700012207031,440.2300109863281,440.8399963378906,440.8399963378906,2620800 +2015-06-25,438.07000732421875,443.4700012207031,436.3900146484375,440.1000061035156,440.1000061035156,2237500 +2015-06-26,441.760009765625,443.489990234375,435.05999755859375,438.1000061035156,438.1000061035156,2624500 +2015-06-29,434.9800109863281,437.0,429.0,429.8599853515625,429.8599853515625,2753200 +2015-06-30,434.20001220703125,435.57000732421875,430.4599914550781,434.0899963378906,434.0899963378906,2596900 +2015-07-01,439.3500061035156,440.0,435.5799865722656,437.3900146484375,437.3900146484375,1987100 +2015-07-02,437.0,438.20001220703125,433.4800109863281,437.7099914550781,437.7099914550781,1343400 +2015-07-06,435.2300109863281,439.7300109863281,433.5199890136719,436.0400085449219,436.0400085449219,1903200 +2015-07-07,435.67999267578125,437.7300109863281,425.57000732421875,436.7200012207031,436.7200012207031,3454200 +2015-07-08,434.3500061035156,435.989990234375,428.8299865722656,429.70001220703125,429.70001220703125,2383100 +2015-07-09,434.8999938964844,438.7200012207031,434.1499938964844,434.3900146484375,434.3900146484375,2271400 +2015-07-10,440.489990234375,444.7200012207031,439.0,443.510009765625,443.510009765625,2401000 +2015-07-13,448.2900085449219,457.8699951171875,447.5400085449219,455.57000732421875,455.57000732421875,3956800 +2015-07-14,462.32000732421875,469.6000061035156,458.1600036621094,465.57000732421875,465.57000732421875,4736200 +2015-07-15,463.0400085449219,464.70001220703125,460.20001220703125,461.19000244140625,461.19000244140625,2987400 +2015-07-16,465.5,475.8800048828125,464.79998779296875,475.4800109863281,475.4800109863281,4095600 +2015-07-17,477.70001220703125,485.4200134277344,477.25,483.010009765625,483.010009765625,4932200 +2015-07-20,492.57000732421875,493.20001220703125,485.3999938964844,488.1000061035156,488.1000061035156,4752500 +2015-07-21,487.8999938964844,488.8800048828125,482.54998779296875,488.0,488.0,3181800 +2015-07-22,485.989990234375,492.5,484.8999938964844,488.2699890136719,488.2699890136719,3114900 +2015-07-23,491.6600036621094,491.6600036621094,475.70001220703125,482.17999267578125,482.17999267578125,9374400 +2015-07-24,578.989990234375,580.5700073242188,529.3499755859375,529.4199829101562,529.4199829101562,21909400 +2015-07-27,527.75,544.9500122070312,526.5999755859375,531.4099731445312,531.4099731445312,7491000 +2015-07-28,536.0,536.3900146484375,523.1199951171875,526.030029296875,526.030029296875,5273100 +2015-07-29,530.9199829101562,532.969970703125,525.02001953125,529.0,529.0,3752600 +2015-07-30,527.6500244140625,539.2000122070312,524.2899780273438,536.760009765625,536.760009765625,3743100 +2015-07-31,539.0900268554688,542.8400268554688,534.52001953125,536.1500244140625,536.1500244140625,3025600 +2015-08-03,537.4500122070312,540.4400024414062,529.3599853515625,535.030029296875,535.030029296875,3014200 +2015-08-04,529.6900024414062,536.9500122070312,529.1599731445312,531.9000244140625,531.9000244140625,2934600 +2015-08-05,538.7999877929688,539.1400146484375,534.1199951171875,537.010009765625,537.010009765625,2889400 +2015-08-06,539.2999877929688,542.739990234375,527.52001953125,529.4600219726562,529.4600219726562,3820500 +2015-08-07,529.1599731445312,529.4600219726562,518.2100219726562,522.6199951171875,522.6199951171875,3969200 +2015-08-10,528.52001953125,532.280029296875,523.0,524.0,524.0,2615900 +2015-08-11,523.6500244140625,528.97998046875,522.0,527.4600219726562,527.4600219726562,2676600 +2015-08-12,523.75,527.5,513.0599975585938,525.9099731445312,525.9099731445312,3962300 +2015-08-13,527.3699951171875,534.6599731445312,525.489990234375,529.6599731445312,529.6599731445312,2895200 +2015-08-14,528.25,534.1099853515625,528.25,531.52001953125,531.52001953125,1994800 +2015-08-17,531.2899780273438,538.739990234375,527.1199951171875,535.219970703125,535.219970703125,2581700 +2015-08-18,535.0399780273438,539.489990234375,533.0,535.02001953125,535.02001953125,2071300 +2015-08-19,533.739990234375,537.25,529.0,532.9199829101562,532.9199829101562,2324000 +2015-08-20,530.3900146484375,533.25,515.77001953125,515.780029296875,515.780029296875,4408000 +2015-08-21,507.3599853515625,512.3300170898438,494.4700012207031,494.4700012207031,494.4700012207031,6706500 +2015-08-24,463.5799865722656,476.5799865722656,451.0,463.3699951171875,463.3699951171875,10097600 +2015-08-25,487.489990234375,489.44000244140625,466.25,466.3699951171875,466.3699951171875,5679300 +2015-08-26,484.0199890136719,503.7200012207031,478.760009765625,500.7699890136719,500.7699890136719,6358600 +2015-08-27,513.7100219726562,522.6900024414062,507.260009765625,518.3699951171875,518.3699951171875,6114500 +2015-08-28,517.5,521.5,513.0399780273438,518.010009765625,518.010009765625,2746700 +2015-08-31,516.4400024414062,519.4099731445312,509.07000732421875,512.8900146484375,512.8900146484375,3002300 +2015-09-01,499.1400146484375,510.0,493.42999267578125,496.5400085449219,496.5400085449219,3864500 +2015-09-02,505.0899963378906,510.8599853515625,497.7200012207031,510.54998779296875,510.54998779296875,3707100 +2015-09-03,514.5,515.8400268554688,502.57000732421875,504.7200012207031,504.7200012207031,3149700 +2015-09-04,497.6499938964844,502.8500061035156,495.6400146484375,499.0,499.0,2692500 +2015-09-08,508.69000244140625,518.3499755859375,508.510009765625,517.5399780273438,517.5399780273438,3810700 +2015-09-09,524.0,529.9500122070312,515.0599975585938,516.8900146484375,516.8900146484375,4370700 +2015-09-10,515.1500244140625,526.1300048828125,514.780029296875,522.239990234375,522.239990234375,2576000 +2015-09-11,521.0700073242188,529.4400024414062,520.6099853515625,529.4400024414062,529.4400024414062,3227900 +2015-09-14,529.4400024414062,532.4500122070312,518.5800170898438,521.3800048828125,521.3800048828125,3130200 +2015-09-15,523.25,527.9199829101562,517.2000122070312,522.3699951171875,522.3699951171875,2865900 +2015-09-16,521.97998046875,528.2999877929688,518.52001953125,527.3900146484375,527.3900146484375,2252800 +2015-09-17,526.97998046875,546.969970703125,526.5700073242188,538.8699951171875,538.8699951171875,4169500 +2015-09-18,534.6199951171875,546.239990234375,531.3499755859375,540.260009765625,540.260009765625,6160100 +2015-09-21,544.3300170898438,549.780029296875,539.5900268554688,548.3900146484375,548.3900146484375,3283300 +2015-09-22,539.7100219726562,543.5499877929688,532.6599731445312,538.4000244140625,538.4000244140625,3841700 +2015-09-23,538.2999877929688,541.2100219726562,534.0,536.0700073242188,536.0700073242188,2237600 +2015-09-24,530.5499877929688,534.5599975585938,522.8699951171875,533.75,533.75,3501000 +2015-09-25,542.5700073242188,542.7999877929688,521.4000244140625,524.25,524.25,4031000 +2015-09-28,520.02001953125,520.280029296875,494.3299865722656,504.05999755859375,504.05999755859375,5434500 +2015-09-29,506.0,511.4800109863281,490.5,496.07000732421875,496.07000732421875,4457500 +2015-09-30,505.44000244140625,512.7999877929688,501.6700134277344,511.8900146484375,511.8900146484375,4004700 +2015-10-01,511.0,520.7999877929688,506.0,520.719970703125,520.719970703125,3768500 +2015-10-02,512.989990234375,532.5999755859375,508.1000061035156,532.5399780273438,532.5399780273438,4597800 +2015-10-05,536.989990234375,545.9099731445312,536.0,543.6799926757812,543.6799926757812,3391400 +2015-10-06,545.5,551.5,533.3300170898438,537.47998046875,537.47998046875,4502800 +2015-10-07,541.7899780273438,542.0,529.0,541.9400024414062,541.9400024414062,3812100 +2015-10-08,536.7100219726562,539.3900146484375,519.8900146484375,533.1599731445312,533.1599731445312,4676400 +2015-10-09,534.47998046875,541.7899780273438,530.27001953125,539.7999877929688,539.7999877929688,3537400 +2015-10-12,539.9600219726562,550.8200073242188,539.7999877929688,550.1900024414062,550.1900024414062,2776100 +2015-10-13,546.260009765625,553.2000122070312,543.0999755859375,548.9000244140625,548.9000244140625,2938000 +2015-10-14,551.3400268554688,552.25,539.6799926757812,544.8300170898438,544.8300170898438,3582100 +2015-10-15,547.75,563.0,547.0,562.4400024414062,562.4400024414062,4937000 +2015-10-16,565.27001953125,570.9400024414062,560.3099975585938,570.760009765625,570.760009765625,4315800 +2015-10-19,570.760009765625,579.0,567.3800048828125,573.1500244140625,573.1500244140625,4375400 +2015-10-20,572.0,573.0,555.280029296875,560.8800048828125,560.8800048828125,4346200 +2015-10-21,563.8699951171875,565.25,552.52001953125,555.77001953125,555.77001953125,3343600 +2015-10-22,562.7000122070312,569.1500244140625,556.6699829101562,563.9099731445312,563.9099731445312,7779400 +2015-10-23,617.6799926757812,619.4500122070312,595.3599853515625,599.030029296875,599.030029296875,10692700 +2015-10-26,602.2999877929688,609.8499755859375,596.2899780273438,608.6099853515625,608.6099853515625,4269700 +2015-10-27,608.5999755859375,614.7100219726562,605.530029296875,611.010009765625,611.010009765625,3787100 +2015-10-28,612.2999877929688,617.22998046875,609.5,617.0999755859375,617.0999755859375,3926200 +2015-10-29,617.7000122070312,627.5399780273438,615.3900146484375,626.5499877929688,626.5499877929688,3896000 +2015-10-30,626.010009765625,630.719970703125,625.280029296875,625.9000244140625,625.9000244140625,3874400 +2015-11-02,627.1300048828125,628.6300048828125,620.4099731445312,628.3499755859375,628.3499755859375,2816500 +2015-11-03,629.530029296875,629.8900146484375,622.0,625.3099975585938,625.3099975585938,3246900 +2015-11-04,627.760009765625,645.9299926757812,627.3499755859375,640.9500122070312,640.9500122070312,4840500 +2015-11-05,647.0999755859375,657.0,643.0900268554688,655.6500244140625,655.6500244140625,4723800 +2015-11-06,655.0,662.260009765625,652.0,659.3699951171875,659.3699951171875,4092200 +2015-11-09,658.6500244140625,661.9600219726562,647.8499755859375,655.489990234375,655.489990234375,4048800 +2015-11-10,651.010009765625,660.0,647.260009765625,659.6799926757812,659.6799926757812,3489500 +2015-11-11,663.25,675.9600219726562,663.25,673.25,673.25,5387300 +2015-11-12,673.0,675.6400146484375,664.219970703125,665.5999755859375,665.5999755859375,4284700 +2015-11-13,663.5700073242188,667.0,640.4500122070312,642.3499755859375,642.3499755859375,6261100 +2015-11-16,640.9199829101562,649.989990234375,622.2899780273438,647.8099975585938,647.8099975585938,7435900 +2015-11-17,650.6500244140625,653.25,641.0,643.2999877929688,643.2999877929688,4320200 +2015-11-18,646.510009765625,664.8800048828125,646.3699951171875,663.5399780273438,663.5399780273438,4469800 +2015-11-19,664.989990234375,672.8599853515625,659.0,661.27001953125,661.27001953125,4705200 +2015-11-20,667.9400024414062,668.8699951171875,657.5700073242188,668.4500122070312,668.4500122070312,3896100 +2015-11-23,671.5,682.77001953125,670.1199951171875,678.989990234375,678.989990234375,4385100 +2015-11-24,674.1400146484375,675.7999877929688,661.2100219726562,671.1500244140625,671.1500244140625,4543400 +2015-11-25,675.0,679.7000122070312,671.239990234375,675.3400268554688,675.3400268554688,2697900 +2015-11-27,680.7999877929688,680.989990234375,672.0999755859375,673.260009765625,673.260009765625,1966800 +2015-11-30,675.9000244140625,681.2899780273438,664.5999755859375,664.7999877929688,664.7999877929688,5693200 +2015-12-01,673.75,681.0,667.8599853515625,679.0599975585938,679.0599975585938,4751200 +2015-12-02,681.0,684.8200073242188,674.25,676.010009765625,676.010009765625,4273500 +2015-12-03,679.4400024414062,682.7899780273438,661.47998046875,666.25,666.25,5064700 +2015-12-04,666.0,674.780029296875,661.4000244140625,672.6400146484375,672.6400146484375,4534800 +2015-12-07,674.739990234375,675.4600219726562,660.5,669.8300170898438,669.8300170898438,3732800 +2015-12-08,663.1300048828125,679.989990234375,659.7899780273438,677.3300170898438,677.3300170898438,3651900 +2015-12-09,678.0,679.0,655.6799926757812,664.7899780273438,664.7899780273438,5158200 +2015-12-10,665.5900268554688,668.530029296875,659.5599975585938,662.3200073242188,662.3200073242188,3455500 +2015-12-11,651.22998046875,657.8800048828125,639.6199951171875,640.1500244140625,640.1500244140625,5474400 +2015-12-14,641.75,658.5900268554688,635.27001953125,657.9099731445312,657.9099731445312,4329700 +2015-12-15,665.030029296875,671.5,657.3499755859375,658.6400146484375,658.6400146484375,4753400 +2015-12-16,663.5599975585938,677.3499755859375,659.3200073242188,675.77001953125,675.77001953125,3964500 +2015-12-17,680.0,682.5,670.6500244140625,670.6500244140625,670.6500244140625,3681600 +2015-12-18,668.6500244140625,676.8400268554688,664.1300048828125,664.1400146484375,664.1400146484375,6841300 +2015-12-21,668.5,669.9000244140625,658.9299926757812,664.510009765625,664.510009765625,3250900 +2015-12-22,666.8300170898438,668.489990234375,659.260009765625,663.1500244140625,663.1500244140625,2667800 +2015-12-23,666.5,666.5999755859375,656.6300048828125,663.7000122070312,663.7000122070312,2722900 +2015-12-24,663.3499755859375,664.6799926757812,660.5999755859375,662.7899780273438,662.7899780273438,1091200 +2015-12-28,665.5599975585938,675.5,665.5,675.2000122070312,675.2000122070312,3783600 +2015-12-29,677.97998046875,696.4400024414062,677.8900146484375,693.969970703125,693.969970703125,5735000 +2015-12-30,691.8900146484375,695.489990234375,686.3800048828125,689.0700073242188,689.0700073242188,3519000 +2015-12-31,686.0800170898438,687.75,675.8900146484375,675.8900146484375,675.8900146484375,3749600 +2016-01-04,656.2899780273438,657.719970703125,627.510009765625,636.989990234375,636.989990234375,9314500 +2016-01-05,646.8599853515625,646.9099731445312,627.6500244140625,633.7899780273438,633.7899780273438,5822600 +2016-01-06,622.0,639.7899780273438,620.3099975585938,632.6500244140625,632.6500244140625,5329200 +2016-01-07,621.7999877929688,630.0,605.2100219726562,607.9400024414062,607.9400024414062,7074900 +2016-01-08,619.6599731445312,624.1400146484375,606.0,607.0499877929688,607.0499877929688,5512900 +2016-01-11,612.47998046875,619.8499755859375,598.5700073242188,617.739990234375,617.739990234375,4891600 +2016-01-12,625.25,625.989990234375,612.239990234375,617.8900146484375,617.8900146484375,4724100 +2016-01-13,620.8800048828125,620.8800048828125,579.1599731445312,581.8099975585938,581.8099975585938,7655200 +2016-01-14,580.25,602.25,569.8800048828125,593.0,593.0,7238000 +2016-01-15,572.239990234375,584.6199951171875,565.2999877929688,570.1799926757812,570.1799926757812,7784500 +2016-01-19,577.0900268554688,584.0,566.4500122070312,574.47998046875,574.47998046875,4807200 +2016-01-20,564.3599853515625,578.4500122070312,547.1799926757812,571.77001953125,571.77001953125,7966400 +2016-01-21,573.5800170898438,588.8099975585938,568.219970703125,575.02001953125,575.02001953125,4952200 +2016-01-22,588.72998046875,600.0999755859375,584.1099853515625,596.3800048828125,596.3800048828125,5120100 +2016-01-25,597.989990234375,608.5,594.5599975585938,596.530029296875,596.530029296875,4396100 +2016-01-26,603.4500122070312,604.5,590.3800048828125,601.25,601.25,3765700 +2016-01-27,601.989990234375,603.3900146484375,578.780029296875,583.3499755859375,583.3499755859375,5152900 +2016-01-28,608.3699951171875,638.0599975585938,597.5499877929688,635.3499755859375,635.3499755859375,14015200 +2016-01-29,571.97998046875,593.0,570.0,587.0,587.0,14677600 +2016-02-01,578.1500244140625,581.7999877929688,570.3099975585938,574.8099975585938,574.8099975585938,6355100 +2016-02-02,570.0,571.5599975585938,550.0900268554688,552.0999755859375,552.0999755859375,6312000 +2016-02-03,553.5,556.0,521.9000244140625,531.0700073242188,531.0700073242188,10048700 +2016-02-04,525.0,538.989990234375,519.219970703125,536.260009765625,536.260009765625,6199100 +2016-02-05,529.280029296875,529.4500122070312,499.19000244140625,502.1300048828125,502.1300048828125,9708900 +2016-02-08,486.4700012207031,493.5,475.2099914550781,488.1000061035156,488.1000061035156,9825500 +2016-02-09,478.010009765625,498.3800048828125,474.0,482.07000732421875,482.07000732421875,7077900 +2016-02-10,491.760009765625,504.6600036621094,486.0,490.4800109863281,490.4800109863281,6786200 +2016-02-11,491.1700134277344,509.29998779296875,484.0,503.82000732421875,503.82000732421875,7397400 +2016-02-12,510.70001220703125,516.75,501.489990234375,507.0799865722656,507.0799865722656,5384800 +2016-02-16,519.47998046875,524.4500122070312,511.6600036621094,521.0999755859375,521.0999755859375,5118500 +2016-02-17,528.739990234375,537.47998046875,519.3900146484375,534.0999755859375,534.0999755859375,4824000 +2016-02-18,541.1900024414062,541.2000122070312,523.72998046875,525.0,525.0,4735000 +2016-02-19,520.7100219726562,535.9500122070312,515.3499755859375,534.9000244140625,534.9000244140625,4974700 +2016-02-22,542.2000122070312,560.6500244140625,541.0800170898438,559.5,559.5,5566600 +2016-02-23,555.5499877929688,556.9099731445312,545.3300170898438,552.9400024414062,552.9400024414062,4050800 +2016-02-24,545.75,554.27001953125,533.1500244140625,554.0399780273438,554.0399780273438,6231700 +2016-02-25,555.52001953125,559.3900146484375,545.2899780273438,555.1500244140625,555.1500244140625,4525500 +2016-02-26,560.1199951171875,562.5,553.1699829101562,555.22998046875,555.22998046875,4877000 +2016-02-29,554.0,564.8099975585938,552.510009765625,552.52001953125,552.52001953125,4145400 +2016-03-01,556.2899780273438,579.25,556.0,579.0399780273438,579.0399780273438,5038500 +2016-03-02,581.75,585.0,573.7000122070312,580.2100219726562,580.2100219726562,4582200 +2016-03-03,577.9600219726562,579.8699951171875,573.1099853515625,577.489990234375,577.489990234375,2741300 +2016-03-04,581.0700073242188,581.4000244140625,571.0700073242188,575.1400146484375,575.1400146484375,3416500 +2016-03-07,573.5399780273438,573.6300048828125,555.5499877929688,562.7999877929688,562.7999877929688,4926900 +2016-03-08,557.8699951171875,571.3499755859375,554.739990234375,560.260009765625,560.260009765625,4730000 +2016-03-09,559.5599975585938,560.3499755859375,550.1300048828125,559.469970703125,559.469970703125,4377300 +2016-03-10,566.739990234375,567.0,547.9000244140625,558.9299926757812,558.9299926757812,3919900 +2016-03-11,566.9500122070312,570.0599975585938,562.72998046875,569.6099853515625,569.6099853515625,3771300 +2016-03-14,567.0,576.8900146484375,563.0499877929688,573.3699951171875,573.3699951171875,3454200 +2016-03-15,571.0,581.52001953125,567.0,577.02001953125,577.02001953125,3876800 +2016-03-16,576.6400146484375,581.3200073242188,571.1400146484375,574.27001953125,574.27001953125,3537700 +2016-03-17,569.510009765625,571.4000244140625,555.010009765625,559.4400024414062,559.4400024414062,5928100 +2016-03-18,560.9400024414062,562.3300170898438,546.0900268554688,552.0800170898438,552.0800170898438,7296900 +2016-03-21,548.9099731445312,555.239990234375,538.5800170898438,553.97998046875,553.97998046875,5155700 +2016-03-22,545.1099853515625,562.760009765625,545.0499877929688,560.47998046875,560.47998046875,4000600 +2016-03-23,561.0,572.47998046875,558.0999755859375,569.6300048828125,569.6300048828125,3983700 +2016-03-24,567.1099853515625,583.5499877929688,567.0800170898438,582.9500122070312,582.9500122070312,5185500 +2016-03-28,584.4000244140625,584.75,575.5599975585938,579.8699951171875,579.8699951171875,3121500 +2016-03-29,580.1500244140625,595.8499755859375,576.5,593.8599853515625,593.8599853515625,4392600 +2016-03-30,596.7100219726562,603.239990234375,595.0,598.6900024414062,598.6900024414062,3890500 +2016-03-31,599.280029296875,600.75,592.2100219726562,593.6400146484375,593.6400146484375,2681800 +2016-04-01,590.489990234375,599.030029296875,588.2999877929688,598.5,598.5,2917400 +2016-04-04,599.0,599.5,590.5499877929688,593.1900024414062,593.1900024414062,2470800 +2016-04-05,590.77001953125,593.469970703125,585.25,586.1400146484375,586.1400146484375,2308900 +2016-04-06,587.52001953125,602.3900146484375,587.5,602.0800170898438,602.0800170898438,2849900 +2016-04-07,598.760009765625,599.5999755859375,589.0800170898438,591.4299926757812,591.4299926757812,3189000 +2016-04-08,594.3200073242188,597.8599853515625,589.0,594.5999755859375,594.5999755859375,2591900 +2016-04-11,596.1400146484375,604.0,594.9099731445312,595.9299926757812,595.9299926757812,2704300 +2016-04-12,598.4000244140625,604.0599975585938,592.3099975585938,603.1699829101562,603.1699829101562,2641100 +2016-04-13,607.6799926757812,616.8099975585938,605.2899780273438,614.8200073242188,614.8200073242188,4228300 +2016-04-14,615.0700073242188,624.3800048828125,615.0700073242188,620.75,620.75,3512100 +2016-04-15,621.9199829101562,626.77001953125,618.1099853515625,625.8900146484375,625.8900146484375,2887700 +2016-04-18,625.3499755859375,637.6400146484375,624.9600219726562,635.3499755859375,635.3499755859375,4360900 +2016-04-19,637.1400146484375,638.010009765625,620.7999877929688,627.9000244140625,627.9000244140625,4055900 +2016-04-20,630.0,636.5499877929688,623.0,632.989990234375,632.989990234375,2609400 +2016-04-21,631.0,637.8200073242188,628.5,631.0,631.0,2596300 +2016-04-22,624.469970703125,628.25,611.5599975585938,620.5,620.5,5083900 +2016-04-25,616.6099853515625,626.97998046875,616.25,626.2000122070312,626.2000122070312,2682900 +2016-04-26,626.1699829101562,626.75,614.8800048828125,616.8800048828125,616.8800048828125,2521400 +2016-04-27,611.7999877929688,615.9500122070312,601.280029296875,606.5700073242188,606.5700073242188,4068800 +2016-04-28,615.5399780273438,626.7999877929688,599.2000122070312,602.0,602.0,7872600 +2016-04-29,666.0,669.97998046875,654.0,659.5900268554688,659.5900268554688,10310700 +2016-05-02,663.9199829101562,685.5,662.030029296875,683.8499755859375,683.8499755859375,6578500 +2016-05-03,677.3599853515625,680.2999877929688,670.4299926757812,671.3200073242188,671.3200073242188,4923400 +2016-05-04,662.5900268554688,674.0,662.1400146484375,670.9000244140625,670.9000244140625,4635500 +2016-05-05,673.3099975585938,676.489990234375,656.0,659.0900268554688,659.0900268554688,4884100 +2016-05-06,656.0499877929688,676.9500122070312,656.010009765625,673.9500122070312,673.9500122070312,4365300 +2016-05-09,673.9500122070312,686.97998046875,671.4099731445312,679.75,679.75,3982200 +2016-05-10,694.0,704.5499877929688,693.5,703.0700073242188,703.0700073242188,6105600 +2016-05-11,705.7899780273438,719.0,701.6500244140625,713.22998046875,713.22998046875,7338200 +2016-05-12,717.3800048828125,722.4500122070312,711.510009765625,717.9299926757812,717.9299926757812,5048200 +2016-05-13,714.6400146484375,719.25,706.510009765625,709.9199829101562,709.9199829101562,4763400 +2016-05-16,710.1300048828125,713.25,700.280029296875,710.6599731445312,710.6599731445312,5432900 +2016-05-17,709.9000244140625,714.469970703125,693.9099731445312,695.27001953125,695.27001953125,5121400 +2016-05-18,689.5599975585938,702.5399780273438,688.760009765625,697.4500122070312,697.4500122070312,4283200 +2016-05-19,691.8800048828125,699.4000244140625,689.5599975585938,698.52001953125,698.52001953125,3025600 +2016-05-20,701.0499877929688,707.239990234375,700.0,702.7999877929688,702.7999877929688,2916200 +2016-05-23,704.25,706.0,696.4199829101562,696.75,696.75,2595100 +2016-05-24,698.010009765625,707.5,698.0,704.2000122070312,704.2000122070312,3033800 +2016-05-25,708.0,710.8599853515625,705.52001953125,708.3499755859375,708.3499755859375,3267700 +2016-05-26,708.3300170898438,715.0,707.2899780273438,714.9099731445312,714.9099731445312,2446700 +2016-05-27,715.0,716.5999755859375,711.0999755859375,712.239990234375,712.239990234375,2249200 +2016-05-31,712.3300170898438,724.22998046875,711.3200073242188,722.7899780273438,722.7899780273438,3618300 +2016-06-01,720.9000244140625,726.4299926757812,718.219970703125,719.4400024414062,719.4400024414062,3263100 +2016-06-02,720.969970703125,728.280029296875,715.5,728.239990234375,728.239990234375,3026600 +2016-06-03,726.739990234375,727.0,718.4299926757812,725.5399780273438,725.5399780273438,3367300 +2016-06-06,726.5,731.5,724.4199829101562,726.72998046875,726.72998046875,2704800 +2016-06-07,729.8900146484375,730.0,720.5499877929688,723.739990234375,723.739990234375,2732500 +2016-06-08,726.4000244140625,729.4199829101562,721.5999755859375,726.6400146484375,726.6400146484375,2223400 +2016-06-09,723.0999755859375,728.9099731445312,722.2999877929688,727.6500244140625,727.6500244140625,2170300 +2016-06-10,722.3499755859375,724.97998046875,714.2100219726562,717.9099731445312,717.9099731445312,3425700 +2016-06-13,714.010009765625,721.989990234375,711.1599731445312,715.239990234375,715.239990234375,3352200 +2016-06-14,712.3300170898438,720.8099975585938,712.27001953125,719.2999877929688,719.2999877929688,2506900 +2016-06-15,722.0,722.5599975585938,713.3499755859375,714.260009765625,714.260009765625,2709400 +2016-06-16,712.0499877929688,718.0,705.2999877929688,717.510009765625,717.510009765625,3098000 +2016-06-17,718.1900024414062,718.2000122070312,699.1799926757812,706.3900146484375,706.3900146484375,5897800 +2016-06-20,713.5,721.3099975585938,710.8099975585938,714.010009765625,714.010009765625,3677200 +2016-06-21,715.719970703125,718.4000244140625,712.719970703125,715.8200073242188,715.8200073242188,2137500 +2016-06-22,716.5800170898438,717.0,707.5700073242188,710.5999755859375,710.5999755859375,2260500 +2016-06-23,715.5,722.1199951171875,712.5,722.0800170898438,722.0800170898438,2825000 +2016-06-24,693.0,712.530029296875,692.2000122070312,698.9600219726562,698.9600219726562,7632500 +2016-06-27,692.010009765625,696.8200073242188,682.1199951171875,691.3599853515625,691.3599853515625,5568000 +2016-06-28,700.0,708.0,698.1699829101562,707.9500122070312,707.9500122070312,4037000 +2016-06-29,715.75,719.5,713.5399780273438,715.5999755859375,715.5999755859375,3070100 +2016-06-30,717.2000122070312,719.3699951171875,712.5399780273438,715.6199951171875,715.6199951171875,2855100 +2016-07-01,717.3200073242188,728.0,716.5399780273438,725.6799926757812,725.6799926757812,2920400 +2016-07-05,722.7999877929688,729.5599975585938,719.6099853515625,728.0999755859375,728.0999755859375,2431400 +2016-07-06,725.7100219726562,737.77001953125,722.5800170898438,737.6099853515625,737.6099853515625,3938200 +2016-07-07,739.3300170898438,739.5499877929688,731.6300048828125,736.5700073242188,736.5700073242188,2945800 +2016-07-08,740.1400146484375,746.0999755859375,738.0,745.8099975585938,745.8099975585938,3429200 +2016-07-11,750.0,755.9000244140625,747.0,753.780029296875,753.780029296875,3195300 +2016-07-12,756.8599853515625,757.3400268554688,740.3300170898438,748.2100219726562,748.2100219726562,5623700 +2016-07-13,746.760009765625,756.8699951171875,741.25,742.6300048828125,742.6300048828125,4142300 +2016-07-14,748.8599853515625,749.0399780273438,739.02001953125,741.2000122070312,741.2000122070312,2390500 +2016-07-15,746.5499877929688,746.5499877929688,734.0499877929688,735.4400024414062,735.4400024414062,3121400 +2016-07-18,735.489990234375,741.5999755859375,728.719970703125,736.0700073242188,736.0700073242188,2954900 +2016-07-19,732.5,743.3300170898438,732.3099975585938,739.9500122070312,739.9500122070312,2216800 +2016-07-20,744.0,746.25,740.7000122070312,745.719970703125,745.719970703125,2214000 +2016-07-21,747.5,749.3599853515625,742.7899780273438,744.4299926757812,744.4299926757812,2317100 +2016-07-22,747.7899780273438,751.280029296875,743.530029296875,744.8599853515625,744.8599853515625,2277700 +2016-07-25,746.5499877929688,748.5,735.3499755859375,739.6099853515625,739.6099853515625,2679300 +2016-07-26,742.7100219726562,743.1300048828125,732.75,735.5900268554688,735.5900268554688,2529700 +2016-07-27,737.969970703125,740.9400024414062,733.8599853515625,736.6699829101562,736.6699829101562,2913100 +2016-07-28,745.97998046875,753.3599853515625,739.7000122070312,752.6099853515625,752.6099853515625,7617600 +2016-07-29,765.0,766.0,755.0,758.8099975585938,758.8099975585938,6777100 +2016-08-01,759.8699951171875,770.5,757.0599975585938,767.739990234375,767.739990234375,3578200 +2016-08-02,763.8099975585938,765.010009765625,757.02001953125,760.5800170898438,760.5800170898438,3603300 +2016-08-03,757.0599975585938,758.8900146484375,752.25,754.6400146484375,754.6400146484375,3581500 +2016-08-04,753.7000122070312,765.0,750.3499755859375,760.77001953125,760.77001953125,3178200 +2016-08-05,764.8099975585938,768.469970703125,763.0900268554688,765.97998046875,765.97998046875,2704400 +2016-08-08,766.8099975585938,767.0,761.02001953125,766.5599975585938,766.5599975585938,1986300 +2016-08-09,767.3900146484375,772.5999755859375,766.9000244140625,768.3099975585938,768.3099975585938,1876100 +2016-08-10,769.7999877929688,772.0999755859375,766.1900024414062,768.5599975585938,768.5599975585938,1604300 +2016-08-11,769.9400024414062,773.75,769.1199951171875,771.239990234375,771.239990234375,2019700 +2016-08-12,768.4600219726562,773.1500244140625,768.4199829101562,772.5599975585938,772.5599975585938,1563300 +2016-08-15,771.9000244140625,772.0399780273438,767.7100219726562,768.489990234375,768.489990234375,2118500 +2016-08-16,768.6199951171875,768.72998046875,763.8200073242188,764.0399780273438,764.0399780273438,1604600 +2016-08-17,764.4099731445312,765.219970703125,759.2000122070312,764.6300048828125,764.6300048828125,1891100 +2016-08-18,764.0,765.1699829101562,760.5999755859375,764.4600219726562,764.4600219726562,1458800 +2016-08-19,761.9000244140625,762.489990234375,756.8900146484375,757.3099975585938,757.3099975585938,2343200 +2016-08-22,757.5,759.8499755859375,752.0999755859375,759.47998046875,759.47998046875,1679300 +2016-08-23,763.3099975585938,764.7000122070312,761.0,762.4500122070312,762.4500122070312,1524100 +2016-08-24,763.0,763.4099731445312,755.3599853515625,757.25,757.25,1744100 +2016-08-25,756.0,760.5599975585938,754.739990234375,759.219970703125,759.219970703125,1623000 +2016-08-26,760.0499877929688,770.0,759.7999877929688,769.0,769.0,2776800 +2016-08-29,768.719970703125,774.97998046875,768.5999755859375,771.2899780273438,771.2899780273438,2198600 +2016-08-30,771.0499877929688,771.8400268554688,765.5599975585938,767.5800170898438,767.5800170898438,1709200 +2016-08-31,766.5999755859375,769.6400146484375,764.0,769.1599731445312,769.1599731445312,1633800 +2016-09-01,770.9000244140625,772.0399780273438,766.75,770.6199951171875,770.6199951171875,1792300 +2016-09-02,774.1099853515625,776.0,771.7000122070312,772.4400024414062,772.4400024414062,2181800 +2016-09-06,774.0399780273438,789.47998046875,770.219970703125,788.8699951171875,788.8699951171875,3719800 +2016-09-07,789.530029296875,790.7899780273438,784.3300170898438,784.47998046875,784.47998046875,2424600 +2016-09-08,783.8900146484375,786.5,781.4400024414062,784.0599975585938,784.0599975585938,2030500 +2016-09-09,779.3599853515625,781.0,760.1099853515625,760.1400146484375,760.1400146484375,4257300 +2016-09-12,757.3499755859375,772.6599731445312,756.0,771.489990234375,771.489990234375,3124700 +2016-09-13,768.77001953125,769.8900146484375,759.0499877929688,761.010009765625,761.010009765625,3117200 +2016-09-14,762.2000122070312,767.5,758.8499755859375,761.0900268554688,761.0900268554688,2523000 +2016-09-15,762.0,770.8699951171875,757.5800170898438,769.6900024414062,769.6900024414062,3034000 +2016-09-16,773.280029296875,780.4600219726562,771.6599731445312,778.52001953125,778.52001953125,5499200 +2016-09-19,779.969970703125,781.9400024414062,771.0,775.0999755859375,775.0999755859375,2297200 +2016-09-20,776.0,781.3699951171875,776.0,780.219970703125,780.219970703125,1937200 +2016-09-21,783.25,790.6900024414062,779.010009765625,789.739990234375,789.739990234375,2718600 +2016-09-22,794.27001953125,805.8900146484375,794.27001953125,804.7000122070312,804.7000122070312,4078900 +2016-09-23,803.1300048828125,807.75,802.1199951171875,805.75,805.75,2353500 +2016-09-26,801.7999877929688,805.9299926757812,797.1500244140625,799.1599731445312,799.1599731445312,2651400 +2016-09-27,801.8499755859375,816.6400146484375,801.1099853515625,816.1099853515625,816.1099853515625,3819600 +2016-09-28,818.0,830.1400146484375,817.030029296875,828.719970703125,828.719970703125,4422100 +2016-09-29,828.260009765625,837.5,824.6300048828125,829.0499877929688,829.0499877929688,4922200 +2016-09-30,832.6099853515625,839.9500122070312,832.4000244140625,837.3099975585938,837.3099975585938,4430600 +2016-10-03,836.0,839.8599853515625,831.25,836.739990234375,836.739990234375,2769400 +2016-10-04,840.9099731445312,842.3699951171875,830.260009765625,834.030029296875,834.030029296875,2950300 +2016-10-05,838.0,845.6699829101562,836.1199951171875,844.3599853515625,844.3599853515625,3469100 +2016-10-06,843.7000122070312,847.2100219726562,840.5999755859375,841.6599731445312,841.6599731445312,2684000 +2016-10-07,845.7899780273438,845.9500122070312,837.4500122070312,839.4299926757812,839.4299926757812,2426200 +2016-10-10,843.25,845.2000122070312,840.27001953125,841.7100219726562,841.7100219726562,1827100 +2016-10-11,841.02001953125,841.2899780273438,828.3499755859375,831.0,831.0,3588200 +2016-10-12,834.0,837.6699829101562,830.0999755859375,834.0900268554688,834.0900268554688,2380400 +2016-10-13,829.0,831.7999877929688,821.2100219726562,829.280029296875,829.280029296875,3091400 +2016-10-14,835.0800170898438,835.739990234375,822.9600219726562,822.9600219726562,822.9600219726562,2999800 +2016-10-17,821.5,822.0,811.6799926757812,812.9500122070312,812.9500122070312,3361500 +2016-10-18,822.1099853515625,823.260009765625,815.02001953125,817.6500244140625,817.6500244140625,2512500 +2016-10-19,820.4000244140625,820.6699829101562,815.1699829101562,817.6900024414062,817.6900024414062,2090700 +2016-10-20,813.989990234375,815.7100219726562,803.0999755859375,810.3200073242188,810.3200073242188,3152000 +2016-10-21,809.3599853515625,819.4199829101562,809.0,818.989990234375,818.989990234375,2793000 +2016-10-24,824.9500122070312,838.2999877929688,822.2100219726562,838.0900268554688,838.0900268554688,4060900 +2016-10-25,839.2999877929688,843.0900268554688,833.219970703125,835.1799926757812,835.1799926757812,3248400 +2016-10-26,832.760009765625,833.4400024414062,820.0,822.5900268554688,822.5900268554688,3998100 +2016-10-27,831.239990234375,831.719970703125,815.4299926757812,818.3599853515625,818.3599853515625,7406400 +2016-10-28,782.0,789.489990234375,774.6099853515625,776.3200073242188,776.3200073242188,10841100 +2016-10-31,781.030029296875,793.7000122070312,780.1099853515625,789.8200073242188,789.8200073242188,5413300 +2016-11-01,799.0,800.8400268554688,776.7100219726562,785.4099731445312,785.4099731445312,5305400 +2016-11-02,783.9299926757812,784.75,763.5499877929688,765.5599975585938,765.5599975585938,5026500 +2016-11-03,765.0499877929688,777.0,764.0,767.030029296875,767.030029296875,3872500 +2016-11-04,762.7899780273438,766.0,753.22998046875,755.0499877929688,755.0499877929688,5122100 +2016-11-07,771.6400146484375,787.72998046875,770.9400024414062,784.9299926757812,784.9299926757812,5984400 +2016-11-08,784.969970703125,791.739990234375,779.0999755859375,787.75,787.75,3412600 +2016-11-09,764.0,777.5,760.0900268554688,771.8800048828125,771.8800048828125,8562900 +2016-11-10,778.8099975585938,778.8300170898438,717.7000122070312,742.3800048828125,742.3800048828125,12747000 +2016-11-11,735.72998046875,743.260009765625,728.9000244140625,739.010009765625,739.010009765625,6622800 +2016-11-14,745.510009765625,746.0,710.0999755859375,719.0700073242188,719.0700073242188,7321300 +2016-11-15,730.0,746.780029296875,725.989990234375,743.239990234375,743.239990234375,6755800 +2016-11-16,739.8800048828125,749.8699951171875,735.6099853515625,746.489990234375,746.489990234375,3648800 +2016-11-17,749.3200073242188,757.5,748.0,756.4000244140625,756.4000244140625,3690100 +2016-11-18,761.0,767.739990234375,757.6400146484375,760.1599731445312,760.1599731445312,4373400 +2016-11-21,766.0,780.3499755859375,765.1099853515625,780.0,780.0,4614600 +2016-11-22,788.1699829101562,792.4000244140625,781.0,785.3300170898438,785.3300170898438,5311300 +2016-11-23,781.72998046875,781.75,773.1199951171875,780.1199951171875,780.1199951171875,3540300 +2016-11-25,786.5,786.75,777.9000244140625,780.3699951171875,780.3699951171875,1837100 +2016-11-28,776.989990234375,777.0,764.239990234375,766.77001953125,766.77001953125,4438800 +2016-11-29,768.0,769.8900146484375,761.3200073242188,762.52001953125,762.52001953125,3272300 +2016-11-30,762.0,768.0900268554688,750.25,750.5700073242188,750.5700073242188,4625900 +2016-12-01,752.4099731445312,753.3699951171875,738.030029296875,743.6500244140625,743.6500244140625,4666000 +2016-12-02,743.4000244140625,748.489990234375,736.7000122070312,740.3400268554688,740.3400268554688,3561300 +2016-12-05,745.0,761.489990234375,742.0,759.3599853515625,759.3599853515625,4314700 +2016-12-06,763.989990234375,768.239990234375,757.25,764.719970703125,764.719970703125,3794700 +2016-12-07,764.5499877929688,770.4199829101562,755.8200073242188,770.4199829101562,770.4199829101562,3684900 +2016-12-08,771.8699951171875,773.7899780273438,765.1900024414062,767.3300170898438,767.3300170898438,3189600 +2016-12-09,770.0,770.25,765.3400268554688,768.6599731445312,768.6599731445312,2470900 +2016-12-12,766.4000244140625,766.8900146484375,757.2000122070312,760.1199951171875,760.1199951171875,2963900 +2016-12-13,764.9600219726562,782.4600219726562,762.0,774.3400268554688,774.3400268554688,5285300 +2016-12-14,778.25,780.8599853515625,762.8099975585938,768.8200073242188,768.8200073242188,5454800 +2016-12-15,766.280029296875,769.0999755859375,760.3099975585938,761.0,761.0,3801900 +2016-12-16,765.0,765.1300048828125,754.0,757.77001953125,757.77001953125,4848200 +2016-12-19,758.8900146484375,770.5,756.1599731445312,766.0,766.0,3113200 +2016-12-20,768.6500244140625,774.3900146484375,767.7100219726562,771.219970703125,771.219970703125,2703600 +2016-12-21,770.0,771.219970703125,765.7000122070312,770.5999755859375,770.5999755859375,2044600 +2016-12-22,768.1199951171875,771.2100219726562,763.02001953125,766.3400268554688,766.3400268554688,2543600 +2016-12-23,764.5499877929688,766.5,757.989990234375,760.5900268554688,760.5900268554688,1981600 +2016-12-27,763.4000244140625,774.6500244140625,761.2000122070312,771.4000244140625,771.4000244140625,2638700 +2016-12-28,776.25,780.0,770.5,772.1300048828125,772.1300048828125,3301000 +2016-12-29,772.4000244140625,773.4000244140625,760.8499755859375,765.1500244140625,765.1500244140625,3158300 +2016-12-30,766.469970703125,767.4000244140625,748.280029296875,749.8699951171875,749.8699951171875,4139400 +2017-01-03,757.9199829101562,758.760009765625,747.7000122070312,753.6699829101562,753.6699829101562,3521100 +2017-01-04,758.3900146484375,759.6799926757812,754.2000122070312,757.1799926757812,757.1799926757812,2510500 +2017-01-05,761.5499877929688,782.4000244140625,760.260009765625,780.4500122070312,780.4500122070312,5830100 +2017-01-06,782.3599853515625,799.4400024414062,778.47998046875,795.989990234375,795.989990234375,5986200 +2017-01-09,798.0,801.77001953125,791.77001953125,796.9199829101562,796.9199829101562,3446100 +2017-01-10,796.5999755859375,798.0,789.5399780273438,795.9000244140625,795.9000244140625,2558400 +2017-01-11,793.6599731445312,799.5,789.510009765625,799.02001953125,799.02001953125,2992800 +2017-01-12,800.3099975585938,814.1300048828125,799.5,813.6400146484375,813.6400146484375,4873900 +2017-01-13,814.3200073242188,821.6500244140625,811.4000244140625,817.1400146484375,817.1400146484375,3791900 +2017-01-17,815.7000122070312,816.0,803.4400024414062,809.719970703125,809.719970703125,3670500 +2017-01-18,809.5,811.72998046875,804.27001953125,807.47998046875,807.47998046875,2354200 +2017-01-19,810.0,813.510009765625,807.3200073242188,809.0399780273438,809.0399780273438,2540800 +2017-01-20,815.280029296875,816.02001953125,806.260009765625,808.3300170898438,808.3300170898438,3376200 +2017-01-23,806.7999877929688,818.5,805.0800170898438,817.8800048828125,817.8800048828125,2797500 +2017-01-24,822.0,823.989990234375,814.5,822.4400024414062,822.4400024414062,2971700 +2017-01-25,825.7899780273438,837.4199829101562,825.2899780273438,836.52001953125,836.52001953125,3922600 +2017-01-26,835.530029296875,843.8400268554688,833.0,839.1500244140625,839.1500244140625,3586300 +2017-01-27,839.0,839.7000122070312,829.4400024414062,835.77001953125,835.77001953125,2998700 +2017-01-30,833.0,833.5,816.3800048828125,830.3800048828125,830.3800048828125,3747300 +2017-01-31,823.75,826.989990234375,819.5599975585938,823.47998046875,823.47998046875,3137200 +2017-02-01,829.2100219726562,833.780029296875,824.9400024414062,832.3499755859375,832.3499755859375,3850200 +2017-02-02,836.5900268554688,842.489990234375,828.260009765625,839.9500122070312,839.9500122070312,7350500 +2017-02-03,806.719970703125,818.2999877929688,804.0,810.2000122070312,810.2000122070312,10868800 +2017-02-06,809.7999877929688,810.719970703125,803.0,807.6400146484375,807.6400146484375,3897300 +2017-02-07,809.3099975585938,816.1599731445312,807.5,812.5,812.5,3466100 +2017-02-08,812.6900024414062,821.47998046875,812.5,819.7100219726562,819.7100219726562,2858000 +2017-02-09,821.5999755859375,825.0,819.7100219726562,821.3599853515625,821.3599853515625,2484900 +2017-02-10,823.8200073242188,828.0,822.8499755859375,827.4600219726562,827.4600219726562,2429600 +2017-02-13,831.6199951171875,843.0,828.5499877929688,836.530029296875,836.530029296875,4172600 +2017-02-14,837.0,838.3099975585938,831.4500122070312,836.3900146484375,836.3900146484375,2792400 +2017-02-15,834.0,842.8099975585938,832.8200073242188,842.7000122070312,842.7000122070312,2968900 +2017-02-16,841.8400268554688,845.0,839.3800048828125,844.1400146484375,844.1400146484375,2714700 +2017-02-17,842.0,847.27001953125,840.72998046875,845.0700073242188,845.0700073242188,3112300 +2017-02-21,848.8400268554688,857.97998046875,847.25,856.4400024414062,856.4400024414062,3507700 +2017-02-22,856.9500122070312,858.4299926757812,852.1799926757812,855.6099853515625,855.6099853515625,2617000 +2017-02-23,857.5700073242188,860.8599853515625,848.0,852.1900024414062,852.1900024414062,3462000 +2017-02-24,844.6900024414062,845.8099975585938,837.75,845.239990234375,845.239990234375,3688000 +2017-02-27,842.3800048828125,852.5,839.6699829101562,848.6400146484375,848.6400146484375,2713600 +2017-02-28,851.4500122070312,854.0900268554688,842.0499877929688,845.0399780273438,845.0399780273438,2793700 +2017-03-01,853.0499877929688,854.8300170898438,849.010009765625,853.0800170898438,853.0800170898438,2760100 +2017-03-02,853.0800170898438,854.8200073242188,847.280029296875,848.9099731445312,848.9099731445312,2132100 +2017-03-03,847.2000122070312,851.989990234375,846.27001953125,849.8800048828125,849.8800048828125,1941100 +2017-03-06,845.22998046875,848.489990234375,841.1199951171875,846.6099853515625,846.6099853515625,2610400 +2017-03-07,845.47998046875,848.4600219726562,843.75,846.02001953125,846.02001953125,2247600 +2017-03-08,848.0,853.0700073242188,846.7899780273438,850.5,850.5,2286500 +2017-03-09,851.0,856.4000244140625,850.3099975585938,853.0,853.0,2048200 +2017-03-10,857.0,857.3499755859375,851.719970703125,852.4600219726562,852.4600219726562,2436400 +2017-03-13,851.77001953125,855.6900024414062,851.7100219726562,854.5900268554688,854.5900268554688,1909700 +2017-03-14,853.5499877929688,853.75,847.5499877929688,852.530029296875,852.530029296875,2130600 +2017-03-15,854.3300170898438,854.4500122070312,847.1099853515625,852.969970703125,852.969970703125,2562200 +2017-03-16,855.2999877929688,855.5,850.510009765625,853.4199829101562,853.4199829101562,1842300 +2017-03-17,853.489990234375,853.8300170898438,850.6400146484375,852.3099975585938,852.3099975585938,3384400 +2017-03-20,851.510009765625,857.7999877929688,851.010009765625,856.969970703125,856.969970703125,2282700 +2017-03-21,858.8400268554688,862.7999877929688,841.3099975585938,843.2000122070312,843.2000122070312,4382900 +2017-03-22,840.4299926757812,849.3699951171875,839.0499877929688,848.0599975585938,848.0599975585938,2658700 +2017-03-23,848.2000122070312,850.8900146484375,844.7999877929688,847.3800048828125,847.3800048828125,1953000 +2017-03-24,851.6799926757812,851.7999877929688,843.530029296875,845.6099853515625,845.6099853515625,2138300 +2017-03-27,838.0700073242188,850.2999877929688,833.5,846.8200073242188,846.8200073242188,2755800 +2017-03-28,851.75,858.4600219726562,850.0999755859375,856.0,856.0,3041600 +2017-03-29,859.0499877929688,876.4400024414062,859.02001953125,874.3200073242188,874.3200073242188,4485800 +2017-03-30,874.9500122070312,877.0599975585938,871.6599731445312,876.3400268554688,876.3400268554688,2762700 +2017-03-31,877.0,890.3499755859375,876.6500244140625,886.5399780273438,886.5399780273438,3957600 +2017-04-03,888.0,893.489990234375,885.4199829101562,891.510009765625,891.510009765625,3422300 +2017-04-04,891.5,908.5399780273438,890.280029296875,906.8300170898438,906.8300170898438,4984700 +2017-04-05,910.8200073242188,923.719970703125,905.6199951171875,909.280029296875,909.280029296875,7508400 +2017-04-06,913.7999877929688,917.1900024414062,894.489990234375,898.280029296875,898.280029296875,6344100 +2017-04-07,899.6500244140625,900.0900268554688,889.3099975585938,894.8800048828125,894.8800048828125,3710900 +2017-04-10,899.6300048828125,908.510009765625,899.0,907.0399780273438,907.0399780273438,3184300 +2017-04-11,907.0399780273438,911.239990234375,897.5,902.3599853515625,902.3599853515625,3012700 +2017-04-12,903.0900268554688,904.0900268554688,895.25,896.22998046875,896.22998046875,2456100 +2017-04-13,891.4500122070312,894.969970703125,884.489990234375,884.6699829101562,884.6699829101562,3174600 +2017-04-17,887.5,902.3800048828125,887.5,901.989990234375,901.989990234375,2854700 +2017-04-18,900.989990234375,909.6099853515625,900.780029296875,903.780029296875,903.780029296875,2999200 +2017-04-19,907.8400268554688,910.5,897.3699951171875,899.2000122070312,899.2000122070312,2870200 +2017-04-20,899.7000122070312,905.3200073242188,896.2899780273438,902.0599975585938,902.0599975585938,2814400 +2017-04-21,902.6699829101562,903.6500244140625,896.77001953125,898.530029296875,898.530029296875,2420500 +2017-04-24,908.6799926757812,909.989990234375,903.8200073242188,907.4099731445312,907.4099731445312,3122900 +2017-04-25,907.0399780273438,909.47998046875,903.0,907.6199951171875,907.6199951171875,3380600 +2017-04-26,910.2999877929688,915.75,907.5599975585938,909.2899780273438,909.2899780273438,2608900 +2017-04-27,914.3900146484375,921.8599853515625,912.1099853515625,918.3800048828125,918.3800048828125,5305500 +2017-04-28,948.8300170898438,949.5900268554688,924.3300170898438,924.989990234375,924.989990234375,7364700 +2017-05-01,927.7999877929688,954.4000244140625,927.7999877929688,948.22998046875,948.22998046875,5466500 +2017-05-02,946.6500244140625,950.0999755859375,941.4099731445312,946.9400024414062,946.9400024414062,3848800 +2017-05-03,946.0,946.0,935.9000244140625,941.030029296875,941.030029296875,3582700 +2017-05-04,944.75,945.0,934.219970703125,937.530029296875,937.530029296875,2418400 +2017-05-05,940.52001953125,940.7899780273438,930.2999877929688,934.1500244140625,934.1500244140625,2866400 +2017-05-08,940.9500122070312,949.0499877929688,939.2100219726562,949.0399780273438,949.0399780273438,3415700 +2017-05-09,952.7999877929688,957.8900146484375,950.2000122070312,952.8200073242188,952.8200073242188,3262100 +2017-05-10,953.5,953.75,945.0,948.9500122070312,948.9500122070312,2096500 +2017-05-11,945.1099853515625,950.2899780273438,940.780029296875,947.6199951171875,947.6199951171875,2194100 +2017-05-12,954.5,962.7899780273438,951.530029296875,961.3499755859375,961.3499755859375,3625900 +2017-05-15,958.72998046875,963.1500244140625,956.0599975585938,957.969970703125,957.969970703125,4270600 +2017-05-16,961.0,970.0599975585938,960.9099731445312,966.0700073242188,966.0700073242188,3126100 +2017-05-17,954.7000122070312,960.4000244140625,944.1199951171875,944.760009765625,944.760009765625,5145600 +2017-05-18,944.7999877929688,962.75,944.760009765625,958.489990234375,958.489990234375,3939300 +2017-05-19,962.8400268554688,968.9199829101562,959.719970703125,959.8400268554688,959.8400268554688,3972100 +2017-05-22,964.0,971.3800048828125,962.9000244140625,970.6699829101562,970.6699829101562,2642200 +2017-05-23,975.02001953125,975.2000122070312,966.8499755859375,971.5399780273438,971.5399780273438,2415600 +2017-05-24,976.0,981.0,970.22998046875,980.3499755859375,980.3499755859375,2446000 +2017-05-25,984.8499755859375,999.0,982.1099853515625,993.3800048828125,993.3800048828125,4822000 +2017-05-26,995.0,998.6500244140625,989.25,995.780029296875,995.780029296875,3469200 +2017-05-30,996.510009765625,1001.2000122070312,995.52001953125,996.7000122070312,996.7000122070312,3263100 +2017-05-31,1000.0,1000.1199951171875,982.1599731445312,994.6199951171875,994.6199951171875,3913100 +2017-06-01,998.5900268554688,998.989990234375,991.3699951171875,995.9500122070312,995.9500122070312,2454800 +2017-06-02,998.989990234375,1008.47998046875,995.6699829101562,1006.72998046875,1006.72998046875,3752300 +2017-06-05,1007.22998046875,1013.2100219726562,1003.510009765625,1011.3400268554688,1011.3400268554688,2719900 +2017-06-06,1012.0,1016.5,1001.25,1003.0,1003.0,3346400 +2017-06-07,1005.9500122070312,1010.25,1002.0,1010.0700073242188,1010.0700073242188,2823000 +2017-06-08,1012.0599975585938,1013.6099853515625,1006.1099853515625,1010.27001953125,1010.27001953125,2767900 +2017-06-09,1012.5,1012.989990234375,927.0,978.3099975585938,978.3099975585938,7647700 +2017-06-12,967.0,975.9500122070312,945.0,964.9099731445312,964.9099731445312,9447200 +2017-06-13,977.989990234375,984.5,966.0999755859375,980.7899780273438,980.7899780273438,4580000 +2017-06-14,988.5900268554688,990.3400268554688,966.7100219726562,976.469970703125,976.469970703125,3974900 +2017-06-15,958.7000122070312,965.72998046875,950.8599853515625,964.1699829101562,964.1699829101562,5373900 +2017-06-16,996.0,999.75,982.0,987.7100219726562,987.7100219726562,11472700 +2017-06-19,1017.0,1017.0,989.9000244140625,995.1699829101562,995.1699829101562,5043400 +2017-06-20,998.0,1004.8800048828125,992.02001953125,992.5900268554688,992.5900268554688,4076800 +2017-06-21,998.7000122070312,1002.719970703125,992.6500244140625,1002.22998046875,1002.22998046875,2922500 +2017-06-22,1002.22998046875,1006.9600219726562,997.2000122070312,1001.2999877929688,1001.2999877929688,2253400 +2017-06-23,1002.5399780273438,1004.6199951171875,998.02001953125,1003.739990234375,1003.739990234375,2879100 +2017-06-26,1008.5,1009.7999877929688,992.0,993.97998046875,993.97998046875,3386200 +2017-06-27,990.6900024414062,998.7999877929688,976.0,976.780029296875,976.780029296875,3782400 +2017-06-28,978.5499877929688,990.6799926757812,969.2100219726562,990.3300170898438,990.3300170898438,3737600 +2017-06-29,979.0,987.5599975585938,965.25,975.9299926757812,975.9299926757812,4303000 +2017-06-30,980.1199951171875,983.469970703125,967.6099853515625,968.0,968.0,3390300 +2017-07-03,972.7899780273438,974.489990234375,951.0,953.6599731445312,953.6599731445312,2909100 +2017-07-05,961.530029296875,975.0,955.25,971.4000244140625,971.4000244140625,3653000 +2017-07-06,964.6599731445312,974.4000244140625,959.02001953125,965.1400146484375,965.1400146484375,3259600 +2017-07-07,969.5499877929688,980.1099853515625,969.1400146484375,978.760009765625,978.760009765625,2643400 +2017-07-10,985.0,999.4400024414062,983.5,996.469970703125,996.469970703125,3546300 +2017-07-11,993.0,995.989990234375,983.719970703125,994.1300048828125,994.1300048828125,2982700 +2017-07-12,1000.6500244140625,1008.5499877929688,998.0999755859375,1006.510009765625,1006.510009765625,3608600 +2017-07-13,1004.6199951171875,1006.8800048828125,995.9000244140625,1000.6300048828125,1000.6300048828125,2880800 +2017-07-14,1002.4000244140625,1004.4500122070312,996.8900146484375,1001.8099975585938,1001.8099975585938,2102500 +2017-07-17,1004.6900024414062,1014.75,1003.8099975585938,1010.0399780273438,1010.0399780273438,3712600 +2017-07-18,1006.0,1026.030029296875,1004.0,1024.449951171875,1024.449951171875,4007600 +2017-07-19,1025.0,1031.5899658203125,1022.5,1026.8699951171875,1026.8699951171875,2964000 +2017-07-20,1031.5899658203125,1034.969970703125,1022.52001953125,1028.699951171875,1028.699951171875,3097500 +2017-07-21,1021.280029296875,1026.0999755859375,1011.0,1025.6700439453125,1025.6700439453125,2734600 +2017-07-24,1028.3399658203125,1043.010009765625,1027.4300537109375,1038.949951171875,1038.949951171875,3288000 +2017-07-25,1038.050048828125,1043.3299560546875,1032.47998046875,1039.8699951171875,1039.8699951171875,2447600 +2017-07-26,1043.199951171875,1053.199951171875,1043.199951171875,1052.800048828125,1052.800048828125,2921300 +2017-07-27,1069.550048828125,1083.31005859375,1040.1800537109375,1046.0,1046.0,10991700 +2017-07-28,1012.1400146484375,1032.8499755859375,1001.0,1020.0399780273438,1020.0399780273438,7709400 +2017-07-31,1019.0499877929688,1019.0499877929688,987.02001953125,987.780029296875,987.780029296875,7352100 +2017-08-01,996.1099853515625,1006.4000244140625,991.5800170898438,996.1900024414062,996.1900024414062,4572600 +2017-08-02,1001.77001953125,1003.2100219726562,981.72998046875,995.8900146484375,995.8900146484375,4070000 +2017-08-03,999.469970703125,999.5,984.5900268554688,986.9199829101562,986.9199829101562,3255800 +2017-08-04,989.6799926757812,991.6699829101562,982.0,987.5800170898438,987.5800170898438,2730300 +2017-08-07,990.6500244140625,995.0,987.1400146484375,992.27001953125,992.27001953125,2676600 +2017-08-08,994.3499755859375,996.280029296875,985.7899780273438,989.8400268554688,989.8400268554688,2902800 +2017-08-09,982.5999755859375,988.0,975.27001953125,982.010009765625,982.010009765625,3569700 +2017-08-10,976.2999877929688,979.8599853515625,954.6799926757812,956.9199829101562,956.9199829101562,5684100 +2017-08-11,960.0,970.3900146484375,951.3800048828125,967.989990234375,967.989990234375,3468000 +2017-08-14,978.4099731445312,985.5,976.1900024414062,983.2999877929688,983.2999877929688,3172900 +2017-08-15,988.9000244140625,991.739990234375,982.0,982.739990234375,982.739990234375,2549300 +2017-08-16,981.6500244140625,986.4600219726562,973.219970703125,978.1799926757812,978.1799926757812,3132100 +2017-08-17,977.8400268554688,977.8400268554688,960.3200073242188,960.5700073242188,960.5700073242188,3512400 +2017-08-18,961.4000244140625,965.4299926757812,954.6500244140625,958.469970703125,958.469970703125,3284800 +2017-08-21,957.5700073242188,961.2000122070312,945.4600219726562,953.2899780273438,953.2899780273438,3164500 +2017-08-22,955.52001953125,967.9299926757812,955.5,966.9000244140625,966.9000244140625,2750000 +2017-08-23,959.3800048828125,962.0,954.2000122070312,958.0,958.0,2668300 +2017-08-24,957.4199829101562,959.0,941.1400146484375,952.4500122070312,952.4500122070312,5195700 +2017-08-25,956.0,957.6199951171875,944.0999755859375,945.260009765625,945.260009765625,3324800 +2017-08-28,946.5399780273438,953.0,942.25,946.02001953125,946.02001953125,2596700 +2017-08-29,940.0,956.0,936.3300170898438,954.0599975585938,954.0599975585938,2874300 +2017-08-30,958.4400024414062,969.4099731445312,956.9099731445312,967.5900268554688,967.5900268554688,2904600 +2017-08-31,974.7000122070312,981.0,972.760009765625,980.5999755859375,980.5999755859375,3331500 +2017-09-01,984.2000122070312,984.5,976.8800048828125,978.25,978.25,2535900 +2017-09-05,975.4000244140625,976.77001953125,960.3699951171875,965.27001953125,965.27001953125,2883200 +2017-09-06,968.3200073242188,971.8400268554688,960.5999755859375,967.7999877929688,967.7999877929688,2129900 +2017-09-07,974.0,980.5900268554688,972.5499877929688,979.469970703125,979.469970703125,2566800 +2017-09-08,979.0999755859375,979.8800048828125,963.469970703125,965.9000244140625,965.9000244140625,2605300 +2017-09-11,974.4600219726562,981.9400024414062,974.219970703125,977.9600219726562,977.9600219726562,2186700 +2017-09-12,983.27001953125,984.6699829101562,975.52001953125,982.5800170898438,982.5800170898438,2481100 +2017-09-13,983.969970703125,1000.0,979.4199829101562,999.5999755859375,999.5999755859375,3374700 +2017-09-14,996.7999877929688,998.5599975585938,987.739990234375,992.2100219726562,992.2100219726562,3913300 +2017-09-15,993.010009765625,996.25,984.030029296875,986.7899780273438,986.7899780273438,3760200 +2017-09-18,990.4000244140625,992.7899780273438,968.1699829101562,974.1900024414062,974.1900024414062,3411300 +2017-09-19,977.25,978.239990234375,967.4600219726562,969.8599853515625,969.8599853515625,2671100 +2017-09-20,971.7899780273438,974.8099975585938,962.1599731445312,973.2100219726562,973.2100219726562,2888800 +2017-09-21,971.3099975585938,971.7000122070312,962.02001953125,964.6500244140625,964.6500244140625,2337600 +2017-09-22,961.010009765625,965.6099853515625,954.4199829101562,955.0999755859375,955.0999755859375,2641800 +2017-09-25,949.3099975585938,949.4199829101562,932.8900146484375,939.7899780273438,939.7899780273438,5124000 +2017-09-26,945.489990234375,948.6300048828125,931.75,938.5999755859375,938.5999755859375,3564800 +2017-09-27,948.0,955.2999877929688,943.2999877929688,950.8699951171875,950.8699951171875,3148900 +2017-09-28,951.8599853515625,959.7000122070312,950.0999755859375,956.4000244140625,956.4000244140625,2522600 +2017-09-29,960.1099853515625,964.8300170898438,958.3800048828125,961.3499755859375,961.3499755859375,2543800 +2017-10-02,964.0,967.3099975585938,952.1199951171875,959.1900024414062,959.1900024414062,2442900 +2017-10-03,958.0,963.6900024414062,950.3699951171875,957.0999755859375,957.0999755859375,2666600 +2017-10-04,954.2100219726562,967.7899780273438,954.0499877929688,965.4500122070312,965.4500122070312,2527400 +2017-10-05,970.0,981.510009765625,969.6400146484375,980.8499755859375,980.8499755859375,3229200 +2017-10-06,975.6400146484375,995.75,975.6400146484375,989.5800170898438,989.5800170898438,3782100 +2017-10-09,993.239990234375,998.5,987.5,990.989990234375,990.989990234375,2938600 +2017-10-10,996.6699829101562,997.9500122070312,980.0999755859375,987.2000122070312,987.2000122070312,3084900 +2017-10-11,991.27001953125,995.5,986.7000122070312,995.0,995.0,2337100 +2017-10-12,996.8099975585938,1008.4400024414062,992.4000244140625,1000.9299926757812,1000.9299926757812,4067300 +2017-10-13,1007.0,1007.77001953125,1001.030029296875,1002.9400024414062,1002.9400024414062,2431500 +2017-10-16,1008.4400024414062,1009.5700073242188,1001.0399780273438,1006.3400268554688,1006.3400268554688,2008900 +2017-10-17,1005.5900268554688,1011.469970703125,1004.3800048828125,1009.1300048828125,1009.1300048828125,2319700 +2017-10-18,1009.27001953125,1022.3099975585938,996.5499877929688,997.0,997.0,2499700 +2017-10-19,990.0,991.0499877929688,980.239990234375,986.6099853515625,986.6099853515625,3108200 +2017-10-20,993.530029296875,994.6199951171875,982.0,982.9099731445312,982.9099731445312,2365100 +2017-10-23,986.72998046875,986.780029296875,962.5,966.2999877929688,966.2999877929688,3494100 +2017-10-24,969.0,979.8499755859375,965.0,975.9000244140625,975.9000244140625,2723900 +2017-10-25,978.0,984.4400024414062,966.239990234375,972.9099731445312,972.9099731445312,3033100 +2017-10-26,980.3300170898438,982.9000244140625,968.5499877929688,972.4299926757812,972.4299926757812,5618700 +2017-10-27,1058.1400146484375,1105.5799560546875,1050.550048828125,1100.949951171875,1100.949951171875,16565000 +2017-10-30,1095.010009765625,1122.7900390625,1093.56005859375,1110.8499755859375,1110.8499755859375,6613100 +2017-10-31,1109.0,1110.5400390625,1101.1199951171875,1105.280029296875,1105.280029296875,3477000 +2017-11-01,1105.4000244140625,1108.969970703125,1096.739990234375,1103.6800537109375,1103.6800537109375,3755500 +2017-11-02,1097.81005859375,1101.93994140625,1086.8699951171875,1094.219970703125,1094.219970703125,3684900 +2017-11-03,1091.1500244140625,1112.6800537109375,1088.52001953125,1111.5999755859375,1111.5999755859375,3751500 +2017-11-06,1109.1500244140625,1125.4100341796875,1108.77001953125,1120.6600341796875,1120.6600341796875,3381100 +2017-11-07,1124.739990234375,1130.5999755859375,1117.5,1123.1700439453125,1123.1700439453125,2689000 +2017-11-08,1122.8199462890625,1135.5400390625,1119.1099853515625,1132.8800048828125,1132.8800048828125,2581500 +2017-11-09,1125.9599609375,1129.6199951171875,1115.77001953125,1129.1300048828125,1129.1300048828125,3732700 +2017-11-10,1126.0999755859375,1131.75,1124.06005859375,1125.3499755859375,1125.3499755859375,2179900 +2017-11-13,1123.0,1139.9000244140625,1122.3399658203125,1129.1700439453125,1129.1700439453125,2918400 +2017-11-14,1130.1099853515625,1138.0,1123.8900146484375,1136.8399658203125,1136.8399658203125,3138400 +2017-11-15,1127.010009765625,1131.75,1121.6300048828125,1126.68994140625,1126.68994140625,3928700 +2017-11-16,1130.1600341796875,1138.1600341796875,1130.050048828125,1137.2900390625,1137.2900390625,2213300 +2017-11-17,1138.280029296875,1138.800048828125,1125.81005859375,1129.8800048828125,1129.8800048828125,2413400 +2017-11-20,1129.77001953125,1133.4200439453125,1122.550048828125,1126.31005859375,1126.31005859375,2163900 +2017-11-21,1132.8599853515625,1140.0,1128.199951171875,1139.489990234375,1139.489990234375,2479400 +2017-11-22,1141.0,1160.27001953125,1141.0,1156.1600341796875,1156.1600341796875,3555300 +2017-11-24,1160.699951171875,1186.8399658203125,1160.699951171875,1186.0,1186.0,3528000 +2017-11-27,1202.6600341796875,1213.4100341796875,1191.1500244140625,1195.8299560546875,1195.8299560546875,6744000 +2017-11-28,1204.8800048828125,1205.3399658203125,1188.52001953125,1193.5999755859375,1193.5999755859375,4559400 +2017-11-29,1194.800048828125,1194.800048828125,1145.18994140625,1161.27001953125,1161.27001953125,9257500 +2017-11-30,1167.0999755859375,1178.5699462890625,1160.0,1176.75,1176.75,4509200 +2017-12-01,1172.050048828125,1179.6500244140625,1152.0,1162.3499755859375,1162.3499755859375,4107100 +2017-12-04,1173.8499755859375,1175.199951171875,1128.0,1133.949951171875,1133.949951171875,5931900 +2017-12-05,1128.260009765625,1159.27001953125,1124.739990234375,1141.5699462890625,1141.5699462890625,4079800 +2017-12-06,1137.989990234375,1155.8900146484375,1136.0799560546875,1152.3499755859375,1152.3499755859375,2853300 +2017-12-07,1156.5899658203125,1163.18994140625,1151.0,1159.7900390625,1159.7900390625,2511600 +2017-12-08,1170.4000244140625,1172.7900390625,1157.0999755859375,1162.0,1162.0,3050100 +2017-12-11,1164.5999755859375,1169.9000244140625,1157.0,1168.9200439453125,1168.9200439453125,2363500 +2017-12-12,1166.510009765625,1173.5999755859375,1161.6099853515625,1165.0799560546875,1165.0799560546875,2235900 +2017-12-13,1170.0,1170.8699951171875,1160.27001953125,1164.1300048828125,1164.1300048828125,2616800 +2017-12-14,1163.7099609375,1177.9300537109375,1162.449951171875,1174.260009765625,1174.260009765625,3214300 +2017-12-15,1179.030029296875,1182.75,1169.3299560546875,1179.1400146484375,1179.1400146484375,4778600 +2017-12-18,1187.3699951171875,1194.780029296875,1180.9100341796875,1190.5799560546875,1190.5799560546875,2947600 +2017-12-19,1189.1500244140625,1192.969970703125,1179.1400146484375,1187.3800048828125,1187.3800048828125,2587800 +2017-12-20,1190.5,1191.0,1176.0,1177.6199951171875,1177.6199951171875,2371200 +2017-12-21,1175.9000244140625,1179.1700439453125,1167.6400146484375,1174.760009765625,1174.760009765625,2123100 +2017-12-22,1172.0799560546875,1174.6199951171875,1167.8299560546875,1168.3599853515625,1168.3599853515625,1585100 +2017-12-26,1168.3599853515625,1178.3199462890625,1160.550048828125,1176.760009765625,1176.760009765625,2005200 +2017-12-27,1179.9100341796875,1187.2900390625,1175.6099853515625,1182.260009765625,1182.260009765625,1867200 +2017-12-28,1189.0,1190.0999755859375,1184.3800048828125,1186.0999755859375,1186.0999755859375,1841700 +2017-12-29,1182.3499755859375,1184.0,1167.5,1169.469970703125,1169.469970703125,2688400 +2018-01-02,1172.0,1190.0,1170.510009765625,1189.010009765625,1189.010009765625,2694500 +2018-01-03,1188.300048828125,1205.489990234375,1188.300048828125,1204.199951171875,1204.199951171875,3108800 +2018-01-04,1205.0,1215.8699951171875,1204.6600341796875,1209.5899658203125,1209.5899658203125,3022100 +2018-01-05,1217.510009765625,1229.1400146484375,1210.0,1229.1400146484375,1229.1400146484375,3544700 +2018-01-08,1236.0,1253.0799560546875,1232.030029296875,1246.8699951171875,1246.8699951171875,4279500 +2018-01-09,1256.9000244140625,1259.3299560546875,1241.760009765625,1252.699951171875,1252.699951171875,3661300 +2018-01-10,1245.1500244140625,1254.3299560546875,1237.22998046875,1254.3299560546875,1254.3299560546875,2686000 +2018-01-11,1259.739990234375,1276.77001953125,1256.4599609375,1276.6800537109375,1276.6800537109375,3125000 +2018-01-12,1273.3900146484375,1305.760009765625,1273.3900146484375,1305.199951171875,1305.199951171875,5443700 +2018-01-16,1323.0,1339.93994140625,1292.300048828125,1304.8599853515625,1304.8599853515625,7220700 +2018-01-17,1312.239990234375,1314.0,1280.8800048828125,1295.0,1295.0,5253800 +2018-01-18,1293.949951171875,1304.5999755859375,1284.02001953125,1293.3199462890625,1293.3199462890625,4026900 +2018-01-19,1312.0,1313.0,1292.989990234375,1294.5799560546875,1294.5799560546875,4578500 +2018-01-22,1297.1700439453125,1327.449951171875,1296.6600341796875,1327.31005859375,1327.31005859375,4140100 +2018-01-23,1338.0899658203125,1364.9000244140625,1337.3399658203125,1362.5400390625,1362.5400390625,5169300 +2018-01-24,1374.8199462890625,1388.1600341796875,1338.0,1357.510009765625,1357.510009765625,6807500 +2018-01-25,1368.0,1378.3399658203125,1357.6199951171875,1377.949951171875,1377.949951171875,4753000 +2018-01-26,1392.010009765625,1402.530029296875,1380.9100341796875,1402.050048828125,1402.050048828125,4857300 +2018-01-29,1409.1800537109375,1431.3900146484375,1400.43994140625,1417.6800537109375,1417.6800537109375,5701900 +2018-01-30,1403.1700439453125,1439.25,1392.0,1437.8199462890625,1437.8199462890625,5871900 +2018-01-31,1451.300048828125,1472.5799560546875,1450.0400390625,1450.8900146484375,1450.8900146484375,6424700 +2018-02-01,1445.0,1459.8800048828125,1385.1400146484375,1390.0,1390.0,9113800 +2018-02-02,1477.3900146484375,1498.0,1414.0,1429.949951171875,1429.949951171875,11125700 +2018-02-05,1402.6199951171875,1458.97998046875,1320.719970703125,1390.0,1390.0,11495000 +2018-02-06,1361.4599609375,1443.989990234375,1351.7900390625,1442.8399658203125,1442.8399658203125,11066800 +2018-02-07,1449.0,1460.989990234375,1415.1500244140625,1416.780029296875,1416.780029296875,7162700 +2018-02-08,1429.6800537109375,1433.75,1349.93994140625,1350.5,1350.5,8578600 +2018-02-09,1373.489990234375,1383.5,1265.9300537109375,1339.5999755859375,1339.5999755859375,14141500 +2018-02-12,1364.6700439453125,1393.81005859375,1344.010009765625,1386.22998046875,1386.22998046875,6738900 +2018-02-13,1385.9300537109375,1419.719970703125,1383.530029296875,1414.510009765625,1414.510009765625,5917900 +2018-02-14,1406.25,1452.06005859375,1403.3599853515625,1451.050048828125,1451.050048828125,5959200 +2018-02-15,1466.8900146484375,1468.93994140625,1436.8399658203125,1461.760009765625,1461.760009765625,5652700 +2018-02-16,1457.3699951171875,1465.800048828125,1446.56005859375,1448.68994140625,1448.68994140625,4472600 +2018-02-20,1446.489990234375,1488.77001953125,1446.489990234375,1468.3499755859375,1468.3499755859375,6499200 +2018-02-21,1485.0,1503.489990234375,1478.9200439453125,1482.9200439453125,1482.9200439453125,6304400 +2018-02-22,1495.3599853515625,1502.5400390625,1475.760009765625,1485.3399658203125,1485.3399658203125,4858100 +2018-02-23,1495.3399658203125,1500.0,1486.5,1500.0,1500.0,4418100 +2018-02-26,1509.199951171875,1522.8399658203125,1507.0,1521.949951171875,1521.949951171875,4955000 +2018-02-27,1524.5,1526.780029296875,1507.2099609375,1511.97998046875,1511.97998046875,4808800 +2018-02-28,1519.510009765625,1528.699951171875,1512.0,1512.449951171875,1512.449951171875,4515000 +2018-03-01,1513.5999755859375,1518.489990234375,1465.0,1493.449951171875,1493.449951171875,6835200 +2018-03-02,1469.0999755859375,1501.050048828125,1455.010009765625,1500.25,1500.25,6587600 +2018-03-05,1494.239990234375,1525.3800048828125,1481.0,1523.6099853515625,1523.6099853515625,5233900 +2018-03-06,1533.199951171875,1542.1300048828125,1528.0,1537.6400146484375,1537.6400146484375,4561700 +2018-03-07,1526.52001953125,1545.9000244140625,1522.510009765625,1545.0,1545.0,4174100 +2018-03-08,1550.0,1554.8800048828125,1545.25,1551.8599853515625,1551.8599853515625,3862600 +2018-03-09,1563.5,1578.93994140625,1559.0799560546875,1578.8900146484375,1578.8900146484375,4534300 +2018-03-12,1592.5999755859375,1605.3299560546875,1586.699951171875,1598.3900146484375,1598.3900146484375,5174200 +2018-03-13,1615.9599609375,1617.5400390625,1578.010009765625,1588.1800537109375,1588.1800537109375,6531900 +2018-03-14,1597.0,1606.43994140625,1590.8900146484375,1591.0,1591.0,4259400 +2018-03-15,1595.0,1596.9100341796875,1578.1099853515625,1582.3199462890625,1582.3199462890625,4069700 +2018-03-16,1583.449951171875,1589.43994140625,1567.5,1571.6800537109375,1571.6800537109375,5425000 +2018-03-19,1554.530029296875,1561.6600341796875,1525.3499755859375,1544.9300537109375,1544.9300537109375,6580800 +2018-03-20,1550.3399658203125,1587.0,1545.4100341796875,1586.510009765625,1586.510009765625,4581600 +2018-03-21,1586.449951171875,1590.0,1563.1700439453125,1581.8599853515625,1581.8599853515625,4750800 +2018-03-22,1565.469970703125,1573.8499755859375,1542.4000244140625,1544.9200439453125,1544.9200439453125,6320600 +2018-03-23,1539.010009765625,1549.02001953125,1495.3599853515625,1495.56005859375,1495.56005859375,8006000 +2018-03-26,1530.0,1556.989990234375,1499.25,1555.8599853515625,1555.8599853515625,5624700 +2018-03-27,1572.4000244140625,1575.969970703125,1482.3199462890625,1497.050048828125,1497.050048828125,6999600 +2018-03-28,1447.0,1455.9000244140625,1386.1700439453125,1431.4200439453125,1431.4200439453125,13705300 +2018-03-29,1406.0,1455.469970703125,1365.199951171875,1447.3399658203125,1447.3399658203125,12581100 +2018-04-02,1417.6199951171875,1421.3599853515625,1355.0,1371.989990234375,1371.989990234375,10463600 +2018-04-03,1391.3800048828125,1414.0,1355.3299560546875,1392.050048828125,1392.050048828125,10231200 +2018-04-04,1358.239990234375,1415.3900146484375,1352.8800048828125,1410.5699462890625,1410.5699462890625,6982300 +2018-04-05,1441.989990234375,1459.56005859375,1427.0699462890625,1451.75,1451.75,6413500 +2018-04-06,1429.969970703125,1452.5,1400.260009765625,1405.22998046875,1405.22998046875,5882300 +2018-04-09,1425.030029296875,1438.47998046875,1402.5699462890625,1406.0799560546875,1406.0799560546875,4208200 +2018-04-10,1431.989990234375,1438.3800048828125,1415.699951171875,1436.219970703125,1436.219970703125,4254100 +2018-04-11,1439.43994140625,1448.780029296875,1424.8900146484375,1427.050048828125,1427.050048828125,3582500 +2018-04-12,1439.5,1452.1199951171875,1435.06005859375,1448.5,1448.5,3135000 +2018-04-13,1449.1400146484375,1459.780029296875,1424.52001953125,1430.7900390625,1430.7900390625,3685300 +2018-04-16,1445.0,1447.0,1427.47998046875,1441.5,1441.5,2808600 +2018-04-17,1462.300048828125,1507.18994140625,1457.02001953125,1503.8299560546875,1503.8299560546875,5114400 +2018-04-18,1514.6500244140625,1533.800048828125,1504.1099853515625,1527.8399658203125,1527.8399658203125,5227500 +2018-04-19,1543.219970703125,1568.52001953125,1539.06005859375,1556.9100341796875,1556.9100341796875,6523700 +2018-04-20,1561.199951171875,1561.199951171875,1516.0899658203125,1527.489990234375,1527.489990234375,5541600 +2018-04-23,1546.68994140625,1548.0,1503.4100341796875,1517.8599853515625,1517.8599853515625,4465400 +2018-04-24,1535.800048828125,1539.5,1448.449951171875,1460.0899658203125,1460.0899658203125,7494700 +2018-04-25,1458.0,1469.989990234375,1415.02001953125,1460.1700439453125,1460.1700439453125,6587300 +2018-04-26,1485.010009765625,1529.4200439453125,1478.5,1517.9599609375,1517.9599609375,8801100 +2018-04-27,1634.010009765625,1638.0999755859375,1567.3900146484375,1572.6199951171875,1572.6199951171875,13053200 +2018-04-30,1582.5,1596.0,1560.93994140625,1566.1300048828125,1566.1300048828125,5464100 +2018-05-01,1563.219970703125,1585.0,1552.1800537109375,1582.260009765625,1582.260009765625,4572100 +2018-05-02,1580.97998046875,1588.5,1566.3599853515625,1569.6800537109375,1569.6800537109375,4360300 +2018-05-03,1560.010009765625,1574.800048828125,1546.02001953125,1572.0799560546875,1572.0799560546875,4251900 +2018-05-04,1562.449951171875,1584.9000244140625,1562.18994140625,1580.949951171875,1580.949951171875,3443600 +2018-05-07,1589.3399658203125,1606.949951171875,1587.8299560546875,1600.1400146484375,1600.1400146484375,3801900 +2018-05-08,1595.0,1596.8800048828125,1582.510009765625,1592.3900146484375,1592.3900146484375,3067900 +2018-05-09,1600.0,1608.0,1592.0,1608.0,1608.0,3637300 +2018-05-10,1608.47998046875,1615.5999755859375,1603.43994140625,1609.0799560546875,1609.0799560546875,2817500 +2018-05-11,1610.989990234375,1611.0999755859375,1597.8900146484375,1602.9100341796875,1602.9100341796875,2263900 +2018-05-14,1604.0,1611.1800537109375,1600.050048828125,1601.5400390625,1601.5400390625,2509500 +2018-05-15,1587.800048828125,1587.800048828125,1565.219970703125,1576.1199951171875,1576.1199951171875,5077500 +2018-05-16,1577.5,1594.4300537109375,1576.6700439453125,1587.280029296875,1587.280029296875,2570600 +2018-05-17,1580.56005859375,1594.0400390625,1573.0,1581.760009765625,1581.760009765625,2147600 +2018-05-18,1581.3299560546875,1583.5899658203125,1572.0999755859375,1574.3699951171875,1574.3699951171875,2642600 +2018-05-21,1585.0,1592.050048828125,1575.0,1585.4599609375,1585.4599609375,2925200 +2018-05-22,1589.8900146484375,1589.8900146484375,1575.25,1581.4000244140625,1581.4000244140625,2115600 +2018-05-23,1571.050048828125,1601.8599853515625,1566.3399658203125,1601.8599853515625,1601.8599853515625,3361900 +2018-05-24,1598.030029296875,1608.239990234375,1588.3800048828125,1603.0699462890625,1603.0699462890625,3430000 +2018-05-25,1603.0,1614.1199951171875,1600.449951171875,1610.1500244140625,1610.1500244140625,2698400 +2018-05-29,1600.7099609375,1621.7900390625,1600.1500244140625,1612.8699951171875,1612.8699951171875,3846500 +2018-05-30,1618.0999755859375,1626.0,1612.9300537109375,1624.8900146484375,1624.8900146484375,2907400 +2018-05-31,1623.0,1635.0,1621.3499755859375,1629.6199951171875,1629.6199951171875,3166300 +2018-06-01,1637.030029296875,1646.72998046875,1635.0899658203125,1641.5400390625,1641.5400390625,3313400 +2018-06-04,1648.9000244140625,1665.6800537109375,1645.489990234375,1665.27001953125,1665.27001953125,3187700 +2018-06-05,1672.989990234375,1699.0,1670.06005859375,1696.3499755859375,1696.3499755859375,4782200 +2018-06-06,1704.510009765625,1714.5,1686.469970703125,1695.75,1695.75,5473200 +2018-06-07,1698.56005859375,1699.9000244140625,1676.1099853515625,1689.300048828125,1689.300048828125,3765700 +2018-06-08,1681.1199951171875,1689.43994140625,1673.010009765625,1683.989990234375,1683.989990234375,2955100 +2018-06-11,1681.510009765625,1694.239990234375,1680.5899658203125,1689.1199951171875,1689.1199951171875,2335500 +2018-06-12,1693.0,1699.510009765625,1691.52001953125,1698.75,1698.75,2259200 +2018-06-13,1702.81005859375,1713.75,1700.1199951171875,1704.8599853515625,1704.8599853515625,3327500 +2018-06-14,1713.47998046875,1724.800048828125,1708.8699951171875,1723.8599853515625,1723.8599853515625,3174400 +2018-06-15,1714.0,1720.8699951171875,1708.52001953125,1715.969970703125,1715.969970703125,4777600 +2018-06-18,1706.260009765625,1726.739990234375,1702.56005859375,1723.7900390625,1723.7900390625,3107700 +2018-06-19,1709.0400390625,1736.1099853515625,1700.3900146484375,1734.780029296875,1734.780029296875,4290100 +2018-06-20,1742.5,1762.9300537109375,1741.3599853515625,1750.0799560546875,1750.0799560546875,4332600 +2018-06-21,1760.0,1763.0999755859375,1717.56005859375,1730.219970703125,1730.219970703125,4941100 +2018-06-22,1742.6199951171875,1743.0,1711.9000244140625,1715.6700439453125,1715.6700439453125,4075100 +2018-06-25,1702.510009765625,1705.0,1646.31005859375,1663.1500244140625,1663.1500244140625,7511200 +2018-06-26,1672.3699951171875,1701.5699462890625,1663.3399658203125,1691.0899658203125,1691.0899658203125,4386600 +2018-06-27,1708.1099853515625,1711.949951171875,1660.0,1660.510009765625,1660.510009765625,4872200 +2018-06-28,1672.5400390625,1705.5,1661.1700439453125,1701.449951171875,1701.449951171875,4529700 +2018-06-29,1717.0,1723.4100341796875,1694.3199462890625,1699.800048828125,1699.800048828125,4543500 +2018-07-02,1682.699951171875,1713.8900146484375,1678.06005859375,1713.780029296875,1713.780029296875,3185700 +2018-07-03,1723.9599609375,1725.0,1692.47998046875,1693.9599609375,1693.9599609375,2177300 +2018-07-05,1705.3800048828125,1710.68994140625,1682.1500244140625,1699.72998046875,1699.72998046875,2983100 +2018-07-06,1696.0,1715.27001953125,1691.6700439453125,1710.6300048828125,1710.6300048828125,2650300 +2018-07-09,1724.050048828125,1739.56005859375,1716.22998046875,1739.02001953125,1739.02001953125,3012000 +2018-07-10,1738.530029296875,1750.0,1731.0,1743.0699462890625,1743.0699462890625,3002900 +2018-07-11,1737.989990234375,1756.9599609375,1734.0,1755.0,1755.0,3209800 +2018-07-12,1764.510009765625,1798.0,1762.1800537109375,1796.6199951171875,1796.6199951171875,4532700 +2018-07-13,1803.9300537109375,1815.300048828125,1795.22998046875,1813.030029296875,1813.030029296875,4383200 +2018-07-16,1821.949951171875,1841.949951171875,1814.449951171875,1822.489990234375,1822.489990234375,5466200 +2018-07-17,1811.56005859375,1851.68994140625,1797.3800048828125,1843.9300537109375,1843.9300537109375,5682900 +2018-07-18,1848.0,1858.8800048828125,1831.27001953125,1842.9200439453125,1842.9200439453125,4861900 +2018-07-19,1829.4599609375,1841.0,1811.27001953125,1812.969970703125,1812.969970703125,4676900 +2018-07-20,1825.010009765625,1834.8399658203125,1810.06005859375,1813.699951171875,1813.699951171875,3884400 +2018-07-23,1812.2099609375,1819.0,1769.989990234375,1802.0,1802.0,3888500 +2018-07-24,1829.010009765625,1840.0,1809.3800048828125,1829.239990234375,1829.239990234375,4278700 +2018-07-25,1829.300048828125,1863.8399658203125,1822.6400146484375,1863.6099853515625,1863.6099853515625,3738200 +2018-07-26,1839.0,1844.6800537109375,1804.5,1808.0,1808.0,9924400 +2018-07-27,1876.050048828125,1880.050048828125,1806.530029296875,1817.27001953125,1817.27001953125,9681000 +2018-07-30,1827.3299560546875,1829.5,1766.02001953125,1779.219970703125,1779.219970703125,6562300 +2018-07-31,1786.489990234375,1801.8299560546875,1739.3199462890625,1777.43994140625,1777.43994140625,5738700 +2018-08-01,1784.0,1798.43994140625,1776.02001953125,1797.1700439453125,1797.1700439453125,4153100 +2018-08-02,1788.77001953125,1836.56005859375,1786.0,1834.3299560546875,1834.3299560546875,4354700 +2018-08-03,1837.739990234375,1841.0,1821.5,1823.2900390625,1823.2900390625,3460500 +2018-08-06,1825.81005859375,1847.77001953125,1818.9200439453125,1847.75,1847.75,3391800 +2018-08-07,1854.530029296875,1869.719970703125,1846.27001953125,1862.47998046875,1862.47998046875,3377500 +2018-08-08,1861.0,1891.510009765625,1854.5,1886.52001953125,1886.52001953125,3963000 +2018-08-09,1882.0,1914.5699462890625,1877.47998046875,1898.52001953125,1898.52001953125,4860400 +2018-08-10,1888.510009765625,1899.5,1878.2099609375,1886.300048828125,1886.300048828125,3639900 +2018-08-13,1898.5,1925.0,1893.6700439453125,1896.199951171875,1896.199951171875,5531500 +2018-08-14,1919.3900146484375,1921.010009765625,1900.0,1919.6500244140625,1919.6500244140625,3986100 +2018-08-15,1909.550048828125,1916.2099609375,1869.7900390625,1882.6199951171875,1882.6199951171875,7700700 +2018-08-16,1903.93994140625,1905.0,1883.550048828125,1886.52001953125,1886.52001953125,3957100 +2018-08-17,1885.800048828125,1888.0,1855.550048828125,1882.219970703125,1882.219970703125,4104300 +2018-08-20,1890.5699462890625,1891.75,1866.06005859375,1876.7099609375,1876.7099609375,2862000 +2018-08-21,1880.0,1897.75,1874.4100341796875,1883.4200439453125,1883.4200439453125,3105600 +2018-08-22,1876.6400146484375,1905.800048828125,1876.6400146484375,1904.9000244140625,1904.9000244140625,3080500 +2018-08-23,1907.1700439453125,1919.5,1900.760009765625,1902.9000244140625,1902.9000244140625,3563000 +2018-08-24,1910.510009765625,1916.010009765625,1902.5400390625,1905.3900146484375,1905.3900146484375,2800900 +2018-08-27,1915.0,1927.699951171875,1909.280029296875,1927.6800537109375,1927.6800537109375,3569000 +2018-08-28,1937.72998046875,1941.780029296875,1928.8199462890625,1932.8199462890625,1932.8199462890625,3100700 +2018-08-29,1953.449951171875,1998.68994140625,1948.93994140625,1998.0999755859375,1998.0999755859375,6531800 +2018-08-30,1997.4200439453125,2025.5699462890625,1986.9000244140625,2002.3800048828125,2002.3800048828125,7277300 +2018-08-31,2007.0,2022.3800048828125,2004.739990234375,2012.7099609375,2012.7099609375,4204400 +2018-09-04,2026.5,2050.5,2013.0,2039.510009765625,2039.510009765625,5721100 +2018-09-05,2038.1099853515625,2040.3800048828125,1989.8900146484375,1994.8199462890625,1994.8199462890625,8220600 +2018-09-06,2006.510009765625,2007.5,1935.2099609375,1958.31005859375,1958.31005859375,7488700 +2018-09-07,1938.7099609375,1975.199951171875,1937.3499755859375,1952.0699462890625,1952.0699462890625,4892600 +2018-09-10,1971.0,1973.0400390625,1931.52001953125,1939.010009765625,1939.010009765625,4544800 +2018-09-11,1928.27001953125,1988.8800048828125,1917.0,1987.1500244140625,1987.1500244140625,5033600 +2018-09-12,1994.0,2000.0,1962.43994140625,1990.0,1990.0,4414000 +2018-09-13,2000.0,2008.760009765625,1982.030029296875,1989.8699951171875,1989.8699951171875,3621500 +2018-09-14,1992.9300537109375,1993.6500244140625,1959.219970703125,1970.18994140625,1970.18994140625,3642000 +2018-09-17,1954.72998046875,1956.8199462890625,1887.4100341796875,1908.030029296875,1908.030029296875,7050200 +2018-09-18,1918.6500244140625,1958.199951171875,1915.43994140625,1941.050048828125,1941.050048828125,4268700 +2018-09-19,1940.5,1940.8299560546875,1904.9000244140625,1926.4200439453125,1926.4200439453125,4056800 +2018-09-20,1938.5799560546875,1955.0,1932.25,1944.300048828125,1944.300048828125,3154900 +2018-09-21,1954.219970703125,1957.31005859375,1910.5,1915.010009765625,1915.010009765625,6855900 +2018-09-24,1903.7900390625,1936.8800048828125,1865.0,1934.3599853515625,1934.3599853515625,4213700 +2018-09-25,1942.9000244140625,1975.9100341796875,1938.8499755859375,1974.550048828125,1974.550048828125,4538400 +2018-09-26,1968.5,1995.25,1961.52001953125,1974.8499755859375,1974.8499755859375,4313500 +2018-09-27,1993.239990234375,2016.1600341796875,1988.5799560546875,2012.97998046875,2012.97998046875,4329400 +2018-09-28,2004.4100341796875,2026.52001953125,1996.4599609375,2003.0,2003.0,4085100 +2018-10-01,2021.989990234375,2033.18994140625,2003.5999755859375,2004.3599853515625,2004.3599853515625,3460500 +2018-10-02,1999.989990234375,2013.3900146484375,1965.77001953125,1971.31005859375,1971.31005859375,5400700 +2018-10-03,1981.699951171875,1989.699951171875,1949.81005859375,1952.760009765625,1952.760009765625,5253100 +2018-10-04,1949.0,1956.0,1896.5699462890625,1909.4200439453125,1909.4200439453125,7257000 +2018-10-05,1917.989990234375,1929.0799560546875,1862.8299560546875,1889.6500244140625,1889.6500244140625,6822300 +2018-10-08,1874.0,1902.0,1830.6600341796875,1864.4200439453125,1864.4200439453125,7393200 +2018-10-09,1859.989990234375,1896.6800537109375,1852.3199462890625,1870.3199462890625,1870.3199462890625,4772900 +2018-10-10,1857.8900146484375,1858.56005859375,1754.4100341796875,1755.25,1755.25,10988900 +2018-10-11,1724.0,1755.4000244140625,1685.0999755859375,1719.3599853515625,1719.3599853515625,13935900 +2018-10-12,1808.0,1808.949951171875,1742.530029296875,1788.6099853515625,1788.6099853515625,9444600 +2018-10-15,1795.0,1795.050048828125,1734.22998046875,1760.949951171875,1760.949951171875,6437200 +2018-10-16,1783.5,1823.8800048828125,1761.550048828125,1819.9599609375,1819.9599609375,5859900 +2018-10-17,1842.7900390625,1845.0,1807.0,1831.72998046875,1831.72998046875,5295200 +2018-10-18,1821.489990234375,1830.1500244140625,1767.8699951171875,1770.719970703125,1770.719970703125,5874000 +2018-10-19,1785.1600341796875,1809.0999755859375,1753.0,1764.030029296875,1764.030029296875,5907200 +2018-10-22,1784.0,1809.5,1756.0,1789.300048828125,1789.300048828125,4500000 +2018-10-23,1742.239990234375,1776.3399658203125,1714.0,1768.699951171875,1768.699951171875,6723900 +2018-10-24,1773.699951171875,1777.7099609375,1656.56005859375,1664.199951171875,1664.199951171875,6928400 +2018-10-25,1703.3399658203125,1794.81005859375,1692.010009765625,1782.1700439453125,1782.1700439453125,10285700 +2018-10-26,1649.5899658203125,1698.4599609375,1603.0,1642.81005859375,1642.81005859375,14963800 +2018-10-29,1660.0,1665.739990234375,1495.0,1538.8800048828125,1538.8800048828125,13866100 +2018-10-30,1486.1600341796875,1540.989990234375,1476.3599853515625,1530.4200439453125,1530.4200439453125,12460100 +2018-10-31,1569.989990234375,1623.9100341796875,1565.0899658203125,1598.010009765625,1598.010009765625,9390200 +2018-11-01,1623.530029296875,1670.449951171875,1598.43994140625,1665.530029296875,1665.530029296875,8135500 +2018-11-02,1678.5899658203125,1697.43994140625,1651.8299560546875,1665.530029296875,1665.530029296875,6955500 +2018-11-05,1657.5699462890625,1658.0899658203125,1596.3599853515625,1627.800048828125,1627.800048828125,5624700 +2018-11-06,1618.3499755859375,1665.0,1614.550048828125,1642.81005859375,1642.81005859375,4257400 +2018-11-07,1673.0,1759.22998046875,1664.0799560546875,1755.489990234375,1755.489990234375,8192200 +2018-11-08,1755.0,1784.0,1725.1099853515625,1754.9100341796875,1754.9100341796875,6534900 +2018-11-09,1732.5,1743.9200439453125,1701.8699951171875,1712.4300537109375,1712.4300537109375,5902200 +2018-11-12,1698.239990234375,1708.550048828125,1630.010009765625,1636.8499755859375,1636.8499755859375,6806200 +2018-11-13,1649.2900390625,1677.06005859375,1613.75,1631.1700439453125,1631.1700439453125,5933300 +2018-11-14,1656.3199462890625,1673.0,1597.0699462890625,1599.010009765625,1599.010009765625,6486900 +2018-11-15,1581.010009765625,1624.8199462890625,1546.510009765625,1619.43994140625,1619.43994140625,8427300 +2018-11-16,1587.5,1614.47998046875,1573.1199951171875,1593.4100341796875,1593.4100341796875,6066100 +2018-11-19,1577.010009765625,1581.18994140625,1503.3599853515625,1512.2900390625,1512.2900390625,7790000 +2018-11-20,1437.5,1534.75,1420.0,1495.4599609375,1495.4599609375,10878800 +2018-11-21,1542.989990234375,1550.0,1515.0,1516.72998046875,1516.72998046875,5716800 +2018-11-23,1517.0,1536.199951171875,1501.81005859375,1502.06005859375,1502.06005859375,2707600 +2018-11-26,1539.0,1584.81005859375,1524.219970703125,1581.3299560546875,1581.3299560546875,6257700 +2018-11-27,1575.989990234375,1597.6500244140625,1558.010009765625,1581.4200439453125,1581.4200439453125,5783200 +2018-11-28,1613.9200439453125,1681.449951171875,1601.219970703125,1677.75,1677.75,8458700 +2018-11-29,1674.989990234375,1689.989990234375,1652.3299560546875,1673.5699462890625,1673.5699462890625,6613200 +2018-11-30,1679.5,1696.0,1666.5,1690.1700439453125,1690.1700439453125,5761800 +2018-12-03,1769.4599609375,1778.3399658203125,1730.0,1772.3599853515625,1772.3599853515625,6862300 +2018-12-04,1756.0,1770.3399658203125,1665.0,1668.4000244140625,1668.4000244140625,8694500 +2018-12-06,1614.8699951171875,1701.050048828125,1609.8499755859375,1699.18994140625,1699.18994140625,8789400 +2018-12-07,1705.0699462890625,1718.9300537109375,1625.4599609375,1629.1300048828125,1629.1300048828125,7576100 +2018-12-10,1623.8399658203125,1657.989990234375,1590.8699951171875,1641.030029296875,1641.030029296875,7494800 +2018-12-11,1678.0,1679.469970703125,1619.5999755859375,1643.239990234375,1643.239990234375,6244700 +2018-12-12,1669.0,1704.989990234375,1660.27001953125,1663.5400390625,1663.5400390625,6598000 +2018-12-13,1680.0,1692.1199951171875,1641.5,1658.3800048828125,1658.3800048828125,5271300 +2018-12-14,1638.0,1642.5699462890625,1585.0,1591.9100341796875,1591.9100341796875,6367200 +2018-12-17,1566.0,1576.1300048828125,1505.010009765625,1520.9100341796875,1520.9100341796875,8829800 +2018-12-18,1540.0,1567.550048828125,1523.010009765625,1551.47998046875,1551.47998046875,6523000 +2018-12-19,1543.050048828125,1584.530029296875,1483.1800537109375,1495.0799560546875,1495.0799560546875,8792200 +2018-12-20,1484.0,1509.5,1432.68994140625,1460.8299560546875,1460.8299560546875,9991800 +2018-12-21,1464.989990234375,1480.0,1363.9599609375,1377.449951171875,1377.449951171875,13640300 +2018-12-24,1346.0,1396.030029296875,1307.0,1343.9599609375,1343.9599609375,7220000 +2018-12-26,1368.8900146484375,1473.1600341796875,1363.010009765625,1470.9000244140625,1470.9000244140625,10411800 +2018-12-27,1454.199951171875,1469.0,1390.31005859375,1461.6400146484375,1461.6400146484375,9722000 +2018-12-28,1473.3499755859375,1513.469970703125,1449.0,1478.02001953125,1478.02001953125,8829000 +2018-12-31,1510.800048828125,1520.760009765625,1487.0,1501.969970703125,1501.969970703125,6954500 +2019-01-02,1465.199951171875,1553.3599853515625,1460.9300537109375,1539.1300048828125,1539.1300048828125,7983100 +2019-01-03,1520.010009765625,1538.0,1497.1099853515625,1500.280029296875,1500.280029296875,6975600 +2019-01-04,1530.0,1594.0,1518.31005859375,1575.3900146484375,1575.3900146484375,9182600 +2019-01-07,1602.31005859375,1634.56005859375,1589.18994140625,1629.510009765625,1629.510009765625,7993200 +2019-01-08,1664.68994140625,1676.6099853515625,1616.6099853515625,1656.5799560546875,1656.5799560546875,8881400 +2019-01-09,1652.97998046875,1667.800048828125,1641.4000244140625,1659.4200439453125,1659.4200439453125,6348800 +2019-01-10,1641.010009765625,1663.25,1621.6199951171875,1656.219970703125,1656.219970703125,6507700 +2019-01-11,1640.550048828125,1660.2900390625,1636.219970703125,1640.56005859375,1640.56005859375,4686200 +2019-01-14,1615.0,1648.199951171875,1595.1500244140625,1617.2099609375,1617.2099609375,6005900 +2019-01-15,1632.0,1675.1600341796875,1626.010009765625,1674.56005859375,1674.56005859375,5998500 +2019-01-16,1684.219970703125,1705.0,1675.8800048828125,1683.780029296875,1683.780029296875,6366900 +2019-01-17,1680.0,1700.1700439453125,1677.5,1693.219970703125,1693.219970703125,4208900 +2019-01-18,1712.0,1716.199951171875,1691.5400390625,1696.199951171875,1696.199951171875,6020500 +2019-01-22,1681.0,1681.8699951171875,1610.199951171875,1632.1700439453125,1632.1700439453125,6416800 +2019-01-23,1656.0,1657.4300537109375,1612.0,1640.02001953125,1640.02001953125,5225200 +2019-01-24,1641.0699462890625,1657.260009765625,1631.780029296875,1654.9300537109375,1654.9300537109375,4089900 +2019-01-25,1670.5,1683.47998046875,1661.6099853515625,1670.5699462890625,1670.5699462890625,4945900 +2019-01-28,1643.5899658203125,1645.0,1614.0899658203125,1637.8900146484375,1637.8900146484375,4837700 +2019-01-29,1631.27001953125,1632.3800048828125,1590.719970703125,1593.8800048828125,1593.8800048828125,4632800 +2019-01-30,1623.0,1676.949951171875,1619.6800537109375,1670.4300537109375,1670.4300537109375,5783800 +2019-01-31,1692.8499755859375,1736.4100341796875,1679.0799560546875,1718.72998046875,1718.72998046875,10910300 +2019-02-01,1638.8800048828125,1673.06005859375,1622.010009765625,1626.22998046875,1626.22998046875,11506200 +2019-02-04,1623.0,1649.6300048828125,1613.5,1633.31005859375,1633.31005859375,4929100 +2019-02-05,1643.3399658203125,1665.260009765625,1642.5,1658.81005859375,1658.81005859375,4453100 +2019-02-06,1670.75,1672.260009765625,1633.3399658203125,1640.260009765625,1640.260009765625,3939900 +2019-02-07,1625.0,1625.5400390625,1592.9100341796875,1614.3699951171875,1614.3699951171875,4626600 +2019-02-08,1586.0,1588.5899658203125,1566.760009765625,1588.219970703125,1588.219970703125,5657500 +2019-02-11,1600.97998046875,1609.2900390625,1586.0,1591.0,1591.0,3317300 +2019-02-12,1604.0,1639.4000244140625,1598.8800048828125,1638.010009765625,1638.010009765625,4858600 +2019-02-13,1647.0,1656.3800048828125,1637.1099853515625,1640.0,1640.0,3560300 +2019-02-14,1624.5,1637.9000244140625,1606.06005859375,1622.6500244140625,1622.6500244140625,4120500 +2019-02-15,1627.8599853515625,1628.9100341796875,1604.5,1607.949951171875,1607.949951171875,4343900 +2019-02-19,1601.0,1634.0,1600.56005859375,1627.5799560546875,1627.5799560546875,3681700 +2019-02-20,1630.0,1634.9300537109375,1610.1199951171875,1622.0999755859375,1622.0999755859375,3337600 +2019-02-21,1619.8499755859375,1623.56005859375,1600.9100341796875,1619.43994140625,1619.43994140625,3483400 +2019-02-22,1623.5,1634.93994140625,1621.1700439453125,1631.56005859375,1631.56005859375,3096200 +2019-02-25,1641.449951171875,1654.5999755859375,1630.3900146484375,1633.0,1633.0,3184500 +2019-02-26,1625.97998046875,1639.989990234375,1616.1300048828125,1636.4000244140625,1636.4000244140625,2665800 +2019-02-27,1628.1800537109375,1641.81005859375,1615.0999755859375,1641.0899658203125,1641.0899658203125,3148800 +2019-02-28,1635.25,1651.77001953125,1633.8299560546875,1639.8299560546875,1639.8299560546875,3025900 +2019-03-01,1655.1300048828125,1674.260009765625,1651.0,1671.72998046875,1671.72998046875,4974900 +2019-03-04,1685.0,1709.4300537109375,1674.3599853515625,1696.1700439453125,1696.1700439453125,6167400 +2019-03-05,1702.949951171875,1707.800048828125,1689.010009765625,1692.4300537109375,1692.4300537109375,3681500 +2019-03-06,1695.969970703125,1697.75,1668.280029296875,1668.949951171875,1668.949951171875,3996000 +2019-03-07,1667.3699951171875,1669.75,1620.510009765625,1625.949951171875,1625.949951171875,4957000 +2019-03-08,1604.010009765625,1622.719970703125,1586.5699462890625,1620.800048828125,1620.800048828125,4667000 +2019-03-11,1626.1199951171875,1672.2900390625,1626.010009765625,1670.6199951171875,1670.6199951171875,3876400 +2019-03-12,1669.0,1684.27001953125,1660.97998046875,1673.0999755859375,1673.0999755859375,3614500 +2019-03-13,1683.0,1700.0,1679.3499755859375,1690.81005859375,1690.81005859375,3552000 +2019-03-14,1691.199951171875,1702.0,1684.3399658203125,1686.219970703125,1686.219970703125,2946600 +2019-03-15,1703.0,1718.800048828125,1693.1300048828125,1712.3599853515625,1712.3599853515625,7550900 +2019-03-18,1712.699951171875,1750.0,1712.6300048828125,1742.1500244140625,1742.1500244140625,5429100 +2019-03-19,1753.510009765625,1784.1600341796875,1753.510009765625,1761.8499755859375,1761.8499755859375,6364200 +2019-03-20,1769.93994140625,1799.5,1767.030029296875,1797.27001953125,1797.27001953125,6265600 +2019-03-21,1796.260009765625,1823.75,1787.280029296875,1819.260009765625,1819.260009765625,5767800 +2019-03-22,1810.1700439453125,1818.97998046875,1763.1099853515625,1764.77001953125,1764.77001953125,6363000 +2019-03-25,1757.7900390625,1782.6800537109375,1747.5,1774.260009765625,1774.260009765625,5103800 +2019-03-26,1793.0,1805.77001953125,1773.3599853515625,1783.760009765625,1783.760009765625,4865900 +2019-03-27,1784.1300048828125,1787.5,1745.6800537109375,1765.699951171875,1765.699951171875,4324800 +2019-03-28,1770.0,1777.9300537109375,1753.469970703125,1773.4200439453125,1773.4200439453125,3043000 +2019-03-29,1786.5799560546875,1792.8599853515625,1776.6300048828125,1780.75,1780.75,3320800 +2019-04-01,1800.1099853515625,1815.6700439453125,1798.72998046875,1814.18994140625,1814.18994140625,4238800 +2019-04-02,1811.02001953125,1820.0,1805.1199951171875,1813.97998046875,1813.97998046875,3448100 +2019-04-03,1826.719970703125,1830.0,1809.6199951171875,1820.699951171875,1820.699951171875,3926100 +2019-04-04,1820.6500244140625,1828.75,1804.199951171875,1818.8599853515625,1818.8599853515625,3623900 +2019-04-05,1829.0,1838.5799560546875,1825.18994140625,1837.280029296875,1837.280029296875,3640500 +2019-04-08,1833.22998046875,1850.199951171875,1825.1099853515625,1849.8599853515625,1849.8599853515625,3752800 +2019-04-09,1845.489990234375,1853.0899658203125,1831.780029296875,1835.8399658203125,1835.8399658203125,3714400 +2019-04-10,1841.0,1848.0,1828.81005859375,1847.3299560546875,1847.3299560546875,2964000 +2019-04-11,1848.699951171875,1849.949951171875,1840.31005859375,1844.0699462890625,1844.0699462890625,2654800 +2019-04-12,1848.4000244140625,1851.5,1841.300048828125,1843.06005859375,1843.06005859375,3114400 +2019-04-15,1842.0,1846.8499755859375,1818.9000244140625,1844.8699951171875,1844.8699951171875,3724400 +2019-04-16,1851.3499755859375,1869.77001953125,1848.0,1863.0400390625,1863.0400390625,3044600 +2019-04-17,1872.989990234375,1876.469970703125,1860.43994140625,1864.8199462890625,1864.8199462890625,2893500 +2019-04-18,1868.7900390625,1870.8199462890625,1859.47998046875,1861.68994140625,1861.68994140625,2749900 +2019-04-22,1855.4000244140625,1888.4200439453125,1845.6400146484375,1887.31005859375,1887.31005859375,3373800 +2019-04-23,1891.199951171875,1929.260009765625,1889.5799560546875,1923.77001953125,1923.77001953125,4640400 +2019-04-24,1925.0,1929.68994140625,1898.1600341796875,1901.75,1901.75,3675800 +2019-04-25,1917.0,1922.449951171875,1900.31005859375,1902.25,1902.25,6099100 +2019-04-26,1929.0,1951.0,1898.0,1950.6300048828125,1950.6300048828125,8432600 +2019-04-29,1949.0,1956.3399658203125,1934.0899658203125,1938.4300537109375,1938.4300537109375,4021300 +2019-04-30,1930.0999755859375,1935.7099609375,1906.949951171875,1926.52001953125,1926.52001953125,3506000 +2019-05-01,1933.0899658203125,1943.6400146484375,1910.550048828125,1911.52001953125,1911.52001953125,3117000 +2019-05-02,1913.3299560546875,1921.550048828125,1881.8699951171875,1900.8199462890625,1900.8199462890625,3962900 +2019-05-03,1949.0,1964.4000244140625,1936.0,1962.4599609375,1962.4599609375,6381600 +2019-05-06,1917.97998046875,1959.0,1910.5,1950.550048828125,1950.550048828125,5417800 +2019-05-07,1939.989990234375,1949.0999755859375,1903.3800048828125,1921.0,1921.0,5902100 +2019-05-08,1918.8699951171875,1935.3699951171875,1910.0,1917.77001953125,1917.77001953125,4078600 +2019-05-09,1900.0,1909.4000244140625,1876.0,1899.8699951171875,1899.8699951171875,5308300 +2019-05-10,1898.0,1903.7900390625,1856.0,1889.97998046875,1889.97998046875,5718000 +2019-05-13,1836.56005859375,1846.5400390625,1818.0,1822.6800537109375,1822.6800537109375,5783400 +2019-05-14,1839.5,1852.43994140625,1815.75,1840.1199951171875,1840.1199951171875,4629100 +2019-05-15,1827.949951171875,1874.4300537109375,1823.0,1871.1500244140625,1871.1500244140625,4692600 +2019-05-16,1885.93994140625,1917.510009765625,1882.2900390625,1907.5699462890625,1907.5699462890625,4707800 +2019-05-17,1893.050048828125,1910.530029296875,1867.3299560546875,1869.0,1869.0,4736600 +2019-05-20,1852.68994140625,1867.780029296875,1835.5400390625,1858.969970703125,1858.969970703125,3798200 +2019-05-21,1874.7900390625,1879.0,1846.0,1857.52001953125,1857.52001953125,4005100 +2019-05-22,1851.780029296875,1871.489990234375,1851.0,1859.6800537109375,1859.6800537109375,2936600 +2019-05-23,1836.5899658203125,1844.0,1804.199951171875,1815.47998046875,1815.47998046875,4424300 +2019-05-24,1835.8900146484375,1841.760009765625,1817.8499755859375,1823.280029296875,1823.280029296875,3369700 +2019-05-28,1832.75,1849.27001953125,1827.3499755859375,1836.4300537109375,1836.4300537109375,3200000 +2019-05-29,1823.1199951171875,1830.0,1807.530029296875,1819.18994140625,1819.18994140625,4279000 +2019-05-30,1825.489990234375,1829.469970703125,1807.8299560546875,1816.3199462890625,1816.3199462890625,3146900 +2019-05-31,1790.010009765625,1795.5899658203125,1772.699951171875,1775.0699462890625,1775.0699462890625,4618800 +2019-06-03,1760.010009765625,1766.2900390625,1672.0,1692.68994140625,1692.68994140625,9098700 +2019-06-04,1699.239990234375,1730.8199462890625,1680.8900146484375,1729.56005859375,1729.56005859375,5679100 +2019-06-05,1749.5999755859375,1752.0,1715.25,1738.5,1738.5,4239800 +2019-06-06,1737.7099609375,1760.0,1726.1300048828125,1754.3599853515625,1754.3599853515625,3689300 +2019-06-07,1763.699951171875,1806.25,1759.489990234375,1804.030029296875,1804.030029296875,4808200 +2019-06-10,1822.0,1884.8699951171875,1818.0,1860.6300048828125,1860.6300048828125,5371000 +2019-06-11,1883.25,1893.699951171875,1858.0,1863.699951171875,1863.699951171875,4042700 +2019-06-12,1853.97998046875,1865.0,1844.3800048828125,1855.3199462890625,1855.3199462890625,2678300 +2019-06-13,1866.719970703125,1883.0899658203125,1862.219970703125,1870.300048828125,1870.300048828125,2795800 +2019-06-14,1864.0,1876.0,1859.0,1869.6700439453125,1869.6700439453125,2851200 +2019-06-17,1876.5,1895.68994140625,1875.449951171875,1886.030029296875,1886.030029296875,2634300 +2019-06-18,1901.3499755859375,1921.6700439453125,1899.7900390625,1901.3699951171875,1901.3699951171875,3895700 +2019-06-19,1907.8399658203125,1919.5799560546875,1892.469970703125,1908.7900390625,1908.7900390625,2895300 +2019-06-20,1933.3299560546875,1935.199951171875,1905.800048828125,1918.18994140625,1918.18994140625,3217200 +2019-06-21,1916.0999755859375,1925.949951171875,1907.5799560546875,1911.300048828125,1911.300048828125,3933600 +2019-06-24,1912.6600341796875,1916.8599853515625,1901.300048828125,1913.9000244140625,1913.9000244140625,2283000 +2019-06-25,1911.8399658203125,1916.3900146484375,1872.4200439453125,1878.27001953125,1878.27001953125,3012300 +2019-06-26,1892.47998046875,1903.800048828125,1887.3199462890625,1897.8299560546875,1897.8299560546875,2441900 +2019-06-27,1902.0,1911.239990234375,1898.0400390625,1904.280029296875,1904.280029296875,2141700 +2019-06-28,1909.0999755859375,1912.93994140625,1884.0,1893.6300048828125,1893.6300048828125,3037400 +2019-07-01,1922.97998046875,1929.8199462890625,1914.6600341796875,1922.18994140625,1922.18994140625,3192100 +2019-07-02,1919.3800048828125,1934.7900390625,1906.6300048828125,1934.31005859375,1934.31005859375,2645900 +2019-07-03,1935.8900146484375,1941.5899658203125,1930.5,1939.0,1939.0,1690300 +2019-07-05,1928.5999755859375,1945.9000244140625,1925.300048828125,1942.9100341796875,1942.9100341796875,2628400 +2019-07-08,1934.1199951171875,1956.0,1928.25,1952.3199462890625,1952.3199462890625,2883400 +2019-07-09,1947.800048828125,1990.010009765625,1943.47998046875,1988.300048828125,1988.300048828125,4345700 +2019-07-10,1996.510009765625,2024.93994140625,1995.4000244140625,2017.4100341796875,2017.4100341796875,4931900 +2019-07-11,2025.6199951171875,2035.800048828125,1995.300048828125,2001.0699462890625,2001.0699462890625,4317800 +2019-07-12,2008.27001953125,2017.0,2003.8699951171875,2011.0,2011.0,2509300 +2019-07-15,2021.4000244140625,2022.9000244140625,2001.550048828125,2020.989990234375,2020.989990234375,2981300 +2019-07-16,2010.5799560546875,2026.3199462890625,2001.219970703125,2009.9000244140625,2009.9000244140625,2618200 +2019-07-17,2007.050048828125,2012.0,1992.030029296875,1992.030029296875,1992.030029296875,2558800 +2019-07-18,1980.010009765625,1987.5,1951.550048828125,1977.9000244140625,1977.9000244140625,3486900 +2019-07-19,1991.2099609375,1996.0,1962.22998046875,1964.52001953125,1964.52001953125,3185600 +2019-07-22,1971.1400146484375,1989.0,1958.260009765625,1985.6300048828125,1985.6300048828125,2900000 +2019-07-23,1995.989990234375,1997.7900390625,1973.1300048828125,1994.489990234375,1994.489990234375,2703500 +2019-07-24,1969.300048828125,2001.300048828125,1965.8699951171875,2000.81005859375,2000.81005859375,2631300 +2019-07-25,2001.0,2001.199951171875,1972.719970703125,1973.8199462890625,1973.8199462890625,4136500 +2019-07-26,1942.0,1950.9000244140625,1924.510009765625,1943.050048828125,1943.050048828125,4927100 +2019-07-29,1930.0,1932.22998046875,1890.5400390625,1912.449951171875,1912.449951171875,4493200 +2019-07-30,1891.1199951171875,1909.8900146484375,1883.47998046875,1898.530029296875,1898.530029296875,2910900 +2019-07-31,1898.1099853515625,1899.550048828125,1849.43994140625,1866.780029296875,1866.780029296875,4470700 +2019-08-01,1871.719970703125,1897.9200439453125,1844.010009765625,1855.3199462890625,1855.3199462890625,4713300 +2019-08-02,1845.0699462890625,1846.3599853515625,1808.02001953125,1823.239990234375,1823.239990234375,4956200 +2019-08-05,1770.219970703125,1788.6700439453125,1748.780029296875,1765.1300048828125,1765.1300048828125,6058200 +2019-08-06,1792.22998046875,1793.77001953125,1753.4000244140625,1787.8299560546875,1787.8299560546875,5070300 +2019-08-07,1773.989990234375,1798.9300537109375,1757.0,1793.4000244140625,1793.4000244140625,4526900 +2019-08-08,1806.0,1834.260009765625,1798.1099853515625,1832.8900146484375,1832.8900146484375,3701200 +2019-08-09,1828.949951171875,1831.0899658203125,1802.219970703125,1807.5799560546875,1807.5799560546875,2879800 +2019-08-12,1795.989990234375,1800.97998046875,1777.0,1784.9200439453125,1784.9200439453125,2905500 +2019-08-13,1783.0,1831.739990234375,1780.0,1824.3399658203125,1824.3399658203125,3994000 +2019-08-14,1793.010009765625,1795.6500244140625,1757.219970703125,1762.9599609375,1762.9599609375,4893600 +2019-08-15,1781.989990234375,1788.0,1761.9599609375,1776.1199951171875,1776.1199951171875,3759100 +2019-08-16,1792.8900146484375,1802.9100341796875,1784.550048828125,1792.5699462890625,1792.5699462890625,3018000 +2019-08-19,1818.0799560546875,1826.0,1812.6099853515625,1816.1199951171875,1816.1199951171875,2816300 +2019-08-20,1814.5,1816.8199462890625,1799.8800048828125,1801.3800048828125,1801.3800048828125,1929500 +2019-08-21,1819.3900146484375,1829.5799560546875,1815.0,1823.5400390625,1823.5400390625,2031800 +2019-08-22,1828.0,1829.4100341796875,1800.0999755859375,1804.6600341796875,1804.6600341796875,2653500 +2019-08-23,1793.030029296875,1804.9000244140625,1745.22998046875,1749.6199951171875,1749.6199951171875,5270800 +2019-08-26,1766.9100341796875,1770.0,1743.510009765625,1768.8699951171875,1768.8699951171875,3080000 +2019-08-27,1775.72998046875,1779.4000244140625,1746.6800537109375,1761.8299560546875,1761.8299560546875,3019700 +2019-08-28,1755.0,1767.8599853515625,1744.050048828125,1764.25,1764.25,2419700 +2019-08-29,1783.0,1798.550048828125,1777.25,1786.4000244140625,1786.4000244140625,3015100 +2019-08-30,1797.489990234375,1799.739990234375,1764.5699462890625,1776.2900390625,1776.2900390625,3058700 +2019-09-03,1770.0,1800.800048828125,1768.0,1789.8399658203125,1789.8399658203125,3543000 +2019-09-04,1805.0,1807.6300048828125,1796.22998046875,1800.6199951171875,1800.6199951171875,2324100 +2019-09-05,1821.949951171875,1842.0,1815.5799560546875,1840.719970703125,1840.719970703125,3310800 +2019-09-06,1838.219970703125,1840.6500244140625,1826.4000244140625,1833.510009765625,1833.510009765625,2496900 +2019-09-09,1841.0,1850.0,1824.6099853515625,1831.3499755859375,1831.3499755859375,2999500 +2019-09-10,1822.75,1825.81005859375,1805.3399658203125,1820.550048828125,1820.550048828125,2613900 +2019-09-11,1812.1400146484375,1833.4200439453125,1809.0799560546875,1822.989990234375,1822.989990234375,2432800 +2019-09-12,1837.6300048828125,1853.6600341796875,1834.280029296875,1843.550048828125,1843.550048828125,2823500 +2019-09-13,1842.010009765625,1846.1199951171875,1835.1700439453125,1839.3399658203125,1839.3399658203125,1971300 +2019-09-16,1824.02001953125,1825.68994140625,1800.199951171875,1807.8399658203125,1807.8399658203125,3675500 +2019-09-17,1807.0799560546875,1823.989990234375,1804.0999755859375,1822.550048828125,1822.550048828125,1982400 +2019-09-18,1817.0400390625,1822.06005859375,1795.5,1817.4599609375,1817.4599609375,2505600 +2019-09-19,1821.02001953125,1832.5699462890625,1817.9000244140625,1821.5,1821.5,2031500 +2019-09-20,1821.7099609375,1830.6300048828125,1780.9200439453125,1794.1600341796875,1794.1600341796875,5341900 +2019-09-23,1777.0,1792.699951171875,1767.3199462890625,1785.300048828125,1785.300048828125,2922300 +2019-09-24,1790.6099853515625,1795.7099609375,1735.550048828125,1741.6099853515625,1741.6099853515625,4616000 +2019-09-25,1747.3599853515625,1773.0,1723.0,1768.3299560546875,1768.3299560546875,3493200 +2019-09-26,1762.7900390625,1763.3699951171875,1731.5,1739.8399658203125,1739.8399658203125,3536800 +2019-09-27,1748.0,1749.1199951171875,1713.8199462890625,1725.449951171875,1725.449951171875,3907200 +2019-09-30,1726.989990234375,1737.4599609375,1709.219970703125,1735.9100341796875,1735.9100341796875,2644700 +2019-10-01,1746.0,1755.5999755859375,1728.4100341796875,1735.6500244140625,1735.6500244140625,3084500 +2019-10-02,1727.739990234375,1728.8900146484375,1705.0,1713.22998046875,1713.22998046875,3301100 +2019-10-03,1713.0,1725.0,1685.06005859375,1724.4200439453125,1724.4200439453125,3468200 +2019-10-04,1726.02001953125,1740.5799560546875,1719.22998046875,1739.6500244140625,1739.6500244140625,2471900 +2019-10-07,1731.6300048828125,1747.8299560546875,1723.699951171875,1732.6600341796875,1732.6600341796875,2154700 +2019-10-08,1722.489990234375,1727.0,1705.0,1705.510009765625,1705.510009765625,2542000 +2019-10-09,1719.6099853515625,1729.949951171875,1714.3599853515625,1721.989990234375,1721.989990234375,2043500 +2019-10-10,1725.239990234375,1738.2900390625,1713.75,1720.260009765625,1720.260009765625,2575200 +2019-10-11,1742.9200439453125,1745.449951171875,1729.8599853515625,1731.9200439453125,1731.9200439453125,3255000 +2019-10-14,1728.9100341796875,1741.8900146484375,1722.0,1736.4300537109375,1736.4300537109375,1910200 +2019-10-15,1742.1400146484375,1776.449951171875,1740.6199951171875,1767.3800048828125,1767.3800048828125,3111700 +2019-10-16,1773.3299560546875,1786.239990234375,1770.52001953125,1777.4300537109375,1777.4300537109375,2763400 +2019-10-17,1796.489990234375,1798.8499755859375,1782.02001953125,1787.47998046875,1787.47998046875,2647400 +2019-10-18,1787.800048828125,1793.97998046875,1749.199951171875,1757.510009765625,1757.510009765625,3362500 +2019-10-21,1769.6600341796875,1785.8800048828125,1765.0,1785.6600341796875,1785.6600341796875,2130400 +2019-10-22,1788.1500244140625,1789.780029296875,1762.0,1765.72998046875,1765.72998046875,2111700 +2019-10-23,1761.300048828125,1770.050048828125,1742.0,1762.1700439453125,1762.1700439453125,2138200 +2019-10-24,1771.0899658203125,1788.3399658203125,1760.27001953125,1780.780029296875,1780.780029296875,4446100 +2019-10-25,1697.550048828125,1764.2099609375,1695.0,1761.3299560546875,1761.3299560546875,9626400 +2019-10-28,1748.06005859375,1778.699951171875,1742.5,1777.0799560546875,1777.0799560546875,3708900 +2019-10-29,1774.81005859375,1777.0,1755.81005859375,1762.7099609375,1762.7099609375,2276900 +2019-10-30,1760.239990234375,1782.3800048828125,1759.1199951171875,1779.989990234375,1779.989990234375,2449400 +2019-10-31,1775.989990234375,1792.0,1771.47998046875,1776.6600341796875,1776.6600341796875,2781200 +2019-11-01,1788.010009765625,1797.449951171875,1785.2099609375,1791.43994140625,1791.43994140625,2790400 +2019-11-04,1801.010009765625,1815.06005859375,1801.010009765625,1804.6600341796875,1804.6600341796875,2771900 +2019-11-05,1809.1600341796875,1810.25,1794.0,1801.7099609375,1801.7099609375,1885500 +2019-11-06,1801.0,1802.5,1788.5799560546875,1795.77001953125,1795.77001953125,2029800 +2019-11-07,1803.760009765625,1805.9000244140625,1783.47998046875,1788.199951171875,1788.199951171875,2651100 +2019-11-08,1787.8900146484375,1789.8800048828125,1774.0400390625,1785.8800048828125,1785.8800048828125,2123300 +2019-11-11,1778.0,1780.0,1767.1300048828125,1771.6500244140625,1771.6500244140625,1946000 +2019-11-12,1774.6600341796875,1786.219970703125,1771.9100341796875,1778.0,1778.0,2037600 +2019-11-13,1773.3900146484375,1775.0,1747.3199462890625,1753.1099853515625,1753.1099853515625,2989500 +2019-11-14,1751.4300537109375,1766.5899658203125,1749.56005859375,1754.5999755859375,1754.5999755859375,2264800 +2019-11-15,1760.050048828125,1761.6800537109375,1732.8599853515625,1739.489990234375,1739.489990234375,3927600 +2019-11-18,1738.300048828125,1753.699951171875,1722.7099609375,1752.530029296875,1752.530029296875,2839500 +2019-11-19,1756.989990234375,1760.6800537109375,1743.030029296875,1752.7900390625,1752.7900390625,2270800 +2019-11-20,1749.1400146484375,1762.52001953125,1734.1199951171875,1745.530029296875,1745.530029296875,2790000 +2019-11-21,1743.0,1746.8699951171875,1730.3599853515625,1734.7099609375,1734.7099609375,2662900 +2019-11-22,1739.02001953125,1746.4300537109375,1731.0,1745.719970703125,1745.719970703125,2479100 +2019-11-25,1753.25,1777.4200439453125,1753.239990234375,1773.8399658203125,1773.8399658203125,3486200 +2019-11-26,1779.9200439453125,1797.030029296875,1778.3499755859375,1796.93994140625,1796.93994140625,3181200 +2019-11-27,1801.0,1824.5,1797.31005859375,1818.510009765625,1818.510009765625,3025600 +2019-11-29,1817.780029296875,1824.68994140625,1800.7900390625,1800.800048828125,1800.800048828125,1923400 +2019-12-02,1804.4000244140625,1805.550048828125,1762.6800537109375,1781.5999755859375,1781.5999755859375,3925600 +2019-12-03,1760.0,1772.8699951171875,1747.22998046875,1769.9599609375,1769.9599609375,3380900 +2019-12-04,1774.010009765625,1789.0899658203125,1760.219970703125,1760.68994140625,1760.68994140625,2670100 +2019-12-05,1763.5,1763.5,1740.0,1740.47998046875,1740.47998046875,2823800 +2019-12-06,1751.199951171875,1754.4000244140625,1740.1300048828125,1751.5999755859375,1751.5999755859375,3117400 +2019-12-09,1750.6600341796875,1766.8900146484375,1745.6099853515625,1749.510009765625,1749.510009765625,2442800 +2019-12-10,1747.4000244140625,1750.6700439453125,1735.0,1739.2099609375,1739.2099609375,2514300 +2019-12-11,1741.6700439453125,1750.0,1735.7099609375,1748.719970703125,1748.719970703125,2097600 +2019-12-12,1750.0,1764.0,1745.43994140625,1760.3299560546875,1760.3299560546875,3095900 +2019-12-13,1765.0,1768.989990234375,1755.0,1760.93994140625,1760.93994140625,2745700 +2019-12-16,1767.0,1769.5,1757.050048828125,1769.2099609375,1769.2099609375,3145200 +2019-12-17,1778.010009765625,1792.0,1777.3900146484375,1790.6600341796875,1790.6600341796875,3644400 +2019-12-18,1795.02001953125,1798.199951171875,1782.3599853515625,1784.030029296875,1784.030029296875,3351400 +2019-12-19,1780.5,1792.989990234375,1774.06005859375,1792.280029296875,1792.280029296875,2652800 +2019-12-20,1799.6199951171875,1802.969970703125,1782.449951171875,1786.5,1786.5,5150800 +2019-12-23,1788.260009765625,1793.0,1784.510009765625,1793.0,1793.0,2136400 +2019-12-24,1793.81005859375,1795.5699462890625,1787.5799560546875,1789.2099609375,1789.2099609375,881300 +2019-12-26,1801.010009765625,1870.4599609375,1799.5,1868.77001953125,1868.77001953125,6005400 +2019-12-27,1882.9200439453125,1901.4000244140625,1866.010009765625,1869.800048828125,1869.800048828125,6186600 +2019-12-30,1874.0,1884.0,1840.6199951171875,1846.8900146484375,1846.8900146484375,3674700 +2019-12-31,1842.0,1853.260009765625,1832.22998046875,1847.8399658203125,1847.8399658203125,2506500 +2020-01-02,1875.0,1898.010009765625,1864.1500244140625,1898.010009765625,1898.010009765625,4029000 +2020-01-03,1864.5,1886.199951171875,1864.5,1874.969970703125,1874.969970703125,3764400 +2020-01-06,1860.0,1903.68994140625,1860.0,1902.8800048828125,1902.8800048828125,4061800 +2020-01-07,1904.5,1913.8900146484375,1892.0400390625,1906.8599853515625,1906.8599853515625,4044900 +2020-01-08,1898.0400390625,1911.0,1886.43994140625,1891.969970703125,1891.969970703125,3508000 +2020-01-09,1909.8900146484375,1917.8199462890625,1895.800048828125,1901.050048828125,1901.050048828125,3167300 +2020-01-10,1905.3699951171875,1906.93994140625,1880.0,1883.1600341796875,1883.1600341796875,2853700 +2020-01-13,1891.31005859375,1898.0,1880.800048828125,1891.300048828125,1891.300048828125,2780800 +2020-01-14,1885.8800048828125,1887.1099853515625,1858.550048828125,1869.43994140625,1869.43994140625,3440900 +2020-01-15,1872.25,1878.8599853515625,1855.0899658203125,1862.02001953125,1862.02001953125,2896600 +2020-01-16,1882.989990234375,1885.5899658203125,1866.02001953125,1877.93994140625,1877.93994140625,2659500 +2020-01-17,1885.8900146484375,1886.6400146484375,1857.25,1864.719970703125,1864.719970703125,3997300 +2020-01-21,1865.0,1894.27001953125,1860.0,1892.0,1892.0,3707800 +2020-01-22,1896.0899658203125,1902.5,1883.3399658203125,1887.4599609375,1887.4599609375,3216300 +2020-01-23,1885.1099853515625,1889.97998046875,1872.760009765625,1884.5799560546875,1884.5799560546875,2484600 +2020-01-24,1891.3699951171875,1894.989990234375,1847.43994140625,1861.6400146484375,1861.6400146484375,3766200 +2020-01-27,1820.0,1841.0,1815.3399658203125,1828.3399658203125,1828.3399658203125,3528500 +2020-01-28,1840.5,1858.1099853515625,1830.02001953125,1853.25,1853.25,2808000 +2020-01-29,1864.0,1874.75,1855.02001953125,1858.0,1858.0,2088000 +2020-01-30,1858.0,1872.8699951171875,1850.6099853515625,1870.6800537109375,1870.6800537109375,6327400 +2020-01-31,2051.469970703125,2055.719970703125,2002.27001953125,2008.719970703125,2008.719970703125,15567300 +2020-02-03,2010.5999755859375,2048.5,2000.25,2004.199951171875,2004.199951171875,5899100 +2020-02-04,2029.8800048828125,2059.800048828125,2015.3699951171875,2049.669921875,2049.669921875,5289300 +2020-02-05,2071.02001953125,2071.02001953125,2032.0,2039.8699951171875,2039.8699951171875,4376200 +2020-02-06,2041.02001953125,2056.300048828125,2024.800048828125,2050.22998046875,2050.22998046875,3183000 +2020-02-07,2041.989990234375,2098.530029296875,2038.0999755859375,2079.280029296875,2079.280029296875,5095300 +2020-02-10,2085.010009765625,2135.60009765625,2084.9599609375,2133.909912109375,2133.909912109375,5056200 +2020-02-11,2150.89990234375,2185.949951171875,2136.0,2150.800048828125,2150.800048828125,5746000 +2020-02-12,2163.199951171875,2180.25,2155.2900390625,2160.0,2160.0,3334300 +2020-02-13,2144.989990234375,2170.280029296875,2142.0,2149.8701171875,2149.8701171875,3031800 +2020-02-14,2155.679931640625,2159.0400390625,2125.889892578125,2134.8701171875,2134.8701171875,2606200 +2020-02-18,2125.02001953125,2166.070068359375,2124.110107421875,2155.669921875,2155.669921875,2945600 +2020-02-19,2167.800048828125,2185.10009765625,2161.1201171875,2170.219970703125,2170.219970703125,2561200 +2020-02-20,2173.070068359375,2176.7900390625,2127.449951171875,2153.10009765625,2153.10009765625,3131300 +2020-02-21,2142.14990234375,2144.550048828125,2088.0,2095.969970703125,2095.969970703125,4646300 +2020-02-24,2003.1800537109375,2039.300048828125,1987.969970703125,2009.2900390625,2009.2900390625,6547000 +2020-02-25,2026.4200439453125,2034.5999755859375,1958.4200439453125,1972.739990234375,1972.739990234375,6219100 +2020-02-26,1970.280029296875,2014.6700439453125,1960.449951171875,1979.5899658203125,1979.5899658203125,5224600 +2020-02-27,1934.3800048828125,1975.0,1882.760009765625,1884.300048828125,1884.300048828125,8144000 +2020-02-28,1814.6300048828125,1889.760009765625,1811.1300048828125,1883.75,1883.75,9493800 +2020-03-02,1906.489990234375,1954.510009765625,1870.0,1953.949951171875,1953.949951171875,6761700 +2020-03-03,1975.3699951171875,1996.3299560546875,1888.0899658203125,1908.989990234375,1908.989990234375,7534500 +2020-03-04,1946.5699462890625,1978.0,1922.0,1975.8299560546875,1975.8299560546875,4772900 +2020-03-05,1933.0,1960.719970703125,1910.0,1924.030029296875,1924.030029296875,4748200 +2020-03-06,1875.0,1910.8699951171875,1869.5,1901.0899658203125,1901.0899658203125,5273600 +2020-03-09,1773.8599853515625,1862.77001953125,1761.2900390625,1800.6099853515625,1800.6099853515625,7813200 +2020-03-10,1870.8800048828125,1894.27001953125,1818.1700439453125,1891.8199462890625,1891.8199462890625,7133300 +2020-03-11,1857.8499755859375,1871.3199462890625,1801.5,1820.8599853515625,1820.8599853515625,5624800 +2020-03-12,1721.97998046875,1765.0,1675.0,1676.6099853515625,1676.6099853515625,11346200 +2020-03-13,1755.0,1786.31005859375,1680.6199951171875,1785.0,1785.0,8809700 +2020-03-16,1641.510009765625,1759.449951171875,1626.030029296875,1689.1500244140625,1689.1500244140625,8917300 +2020-03-17,1775.469970703125,1857.780029296875,1689.239990234375,1807.8399658203125,1807.8399658203125,10917100 +2020-03-18,1750.0,1841.6600341796875,1745.0,1830.0,1830.0,9645200 +2020-03-19,1860.0,1945.0,1832.6500244140625,1880.9300537109375,1880.9300537109375,10399900 +2020-03-20,1926.31005859375,1957.0,1820.72998046875,1846.0899658203125,1846.0899658203125,9817900 +2020-03-23,1827.75,1919.4000244140625,1812.0,1902.8299560546875,1902.8299560546875,7808500 +2020-03-24,1951.5,1955.0,1900.3399658203125,1940.0999755859375,1940.0999755859375,7147100 +2020-03-25,1920.68994140625,1950.260009765625,1885.780029296875,1885.8399658203125,1885.8399658203125,6479100 +2020-03-26,1902.0,1956.489990234375,1889.2900390625,1955.489990234375,1955.489990234375,6221300 +2020-03-27,1930.8599853515625,1939.7900390625,1899.9200439453125,1900.0999755859375,1900.0999755859375,5387900 +2020-03-30,1922.8299560546875,1973.6300048828125,1912.3399658203125,1963.949951171875,1963.949951171875,6126100 +2020-03-31,1964.3499755859375,1993.02001953125,1944.010009765625,1949.719970703125,1949.719970703125,5123600 +2020-04-01,1932.969970703125,1944.9599609375,1893.0,1907.699951171875,1907.699951171875,4121900 +2020-04-02,1901.6400146484375,1927.530029296875,1890.0,1918.8299560546875,1918.8299560546875,4336000 +2020-04-03,1911.1500244140625,1926.3299560546875,1889.1500244140625,1906.5899658203125,1906.5899658203125,3609900 +2020-04-06,1936.0,1998.52001953125,1930.02001953125,1997.5899658203125,1997.5899658203125,5773200 +2020-04-07,2017.1099853515625,2035.719970703125,1997.6199951171875,2011.5999755859375,2011.5999755859375,5114000 +2020-04-08,2021.0,2044.0,2011.1500244140625,2043.0,2043.0,3977300 +2020-04-09,2044.300048828125,2053.0,2017.6600341796875,2042.760009765625,2042.760009765625,4655600 +2020-04-13,2040.0,2180.0,2038.0,2168.8701171875,2168.8701171875,6716700 +2020-04-14,2200.469970703125,2292.0,2186.2099609375,2283.320068359375,2283.320068359375,8087200 +2020-04-15,2257.679931640625,2333.3701171875,2245.0,2307.679931640625,2307.679931640625,6866600 +2020-04-16,2346.0,2461.0,2335.0,2408.18994140625,2408.18994140625,12038200 +2020-04-17,2372.330078125,2400.0,2316.02001953125,2375.0,2375.0,7930000 +2020-04-20,2389.949951171875,2444.97998046875,2386.050048828125,2393.610107421875,2393.610107421875,5770700 +2020-04-21,2416.610107421875,2428.31005859375,2279.659912109375,2328.1201171875,2328.1201171875,7476700 +2020-04-22,2369.0,2394.0,2351.0,2363.489990234375,2363.489990234375,4218300 +2020-04-23,2399.97998046875,2424.219970703125,2382.080078125,2399.449951171875,2399.449951171875,5066600 +2020-04-24,2417.0,2420.429931640625,2382.0,2410.219970703125,2410.219970703125,3831800 +2020-04-27,2443.199951171875,2444.8798828125,2363.0,2376.0,2376.0,5645600 +2020-04-28,2372.10009765625,2373.5,2306.0,2314.080078125,2314.080078125,5269400 +2020-04-29,2330.010009765625,2391.889892578125,2310.0,2372.7099609375,2372.7099609375,4591600 +2020-04-30,2419.840087890625,2475.0,2396.010009765625,2474.0,2474.0,9534600 +2020-05-01,2336.800048828125,2362.43994140625,2258.18994140625,2286.0400390625,2286.0400390625,9772600 +2020-05-04,2256.3798828125,2326.97998046875,2256.3798828125,2315.989990234375,2315.989990234375,4865900 +2020-05-05,2340.0,2351.0,2307.1298828125,2317.800048828125,2317.800048828125,3242500 +2020-05-06,2329.43994140625,2357.449951171875,2320.0,2351.260009765625,2351.260009765625,3117800 +2020-05-07,2374.780029296875,2376.0,2343.110107421875,2367.610107421875,2367.610107421875,3396400 +2020-05-08,2372.139892578125,2387.239990234375,2357.0,2379.610107421875,2379.610107421875,3211200 +2020-05-11,2374.699951171875,2419.669921875,2372.110107421875,2409.0,2409.0,3259200 +2020-05-12,2411.85009765625,2419.0,2355.0,2356.949951171875,2356.949951171875,3074900 +2020-05-13,2366.800048828125,2407.699951171875,2337.800048828125,2367.919921875,2367.919921875,4782900 +2020-05-14,2361.010009765625,2391.3701171875,2353.2099609375,2388.85009765625,2388.85009765625,3648100 +2020-05-15,2368.52001953125,2411.0,2356.3701171875,2409.780029296875,2409.780029296875,4235000 +2020-05-18,2404.35009765625,2433.0,2384.010009765625,2426.260009765625,2426.260009765625,4366600 +2020-05-19,2429.830078125,2485.0,2428.969970703125,2449.330078125,2449.330078125,4320500 +2020-05-20,2477.8701171875,2500.010009765625,2467.27001953125,2497.93994140625,2497.93994140625,3998100 +2020-05-21,2500.0,2525.449951171875,2442.5400390625,2446.739990234375,2446.739990234375,5114400 +2020-05-22,2455.010009765625,2469.85009765625,2430.1298828125,2436.8798828125,2436.8798828125,2867100 +2020-05-26,2458.0,2462.0,2414.06005859375,2421.860107421875,2421.860107421875,3568200 +2020-05-27,2404.989990234375,2413.580078125,2330.0,2410.389892578125,2410.389892578125,5056900 +2020-05-28,2384.330078125,2436.969970703125,2378.22998046875,2401.10009765625,2401.10009765625,3190200 +2020-05-29,2415.93994140625,2442.3701171875,2398.199951171875,2442.3701171875,2442.3701171875,3529300 +2020-06-01,2448.0,2476.929931640625,2444.169921875,2471.0400390625,2471.0400390625,2928900 +2020-06-02,2467.0,2473.530029296875,2445.31005859375,2472.409912109375,2472.409912109375,2529900 +2020-06-03,2468.010009765625,2488.0,2461.169921875,2478.39990234375,2478.39990234375,2671000 +2020-06-04,2477.429931640625,2507.5400390625,2450.010009765625,2460.60009765625,2460.60009765625,2948700 +2020-06-05,2444.510009765625,2488.64990234375,2437.1298828125,2483.0,2483.0,3306400 +2020-06-08,2500.199951171875,2530.0,2487.340087890625,2524.06005859375,2524.06005859375,3970700 +2020-06-09,2529.43994140625,2626.429931640625,2525.0,2600.860107421875,2600.860107421875,5176000 +2020-06-10,2645.0,2722.35009765625,2626.260009765625,2647.449951171875,2647.449951171875,4946000 +2020-06-11,2603.5,2671.3798828125,2536.22998046875,2557.9599609375,2557.9599609375,5800100 +2020-06-12,2601.2099609375,2621.47998046875,2503.35009765625,2545.02001953125,2545.02001953125,5436100 +2020-06-15,2526.60009765625,2584.0,2508.0,2572.679931640625,2572.679931640625,3865100 +2020-06-16,2620.0,2620.0,2576.0,2615.27001953125,2615.27001953125,3585600 +2020-06-17,2647.5,2655.0,2631.820068359375,2640.97998046875,2640.97998046875,2959300 +2020-06-18,2647.010009765625,2659.639892578125,2636.110107421875,2653.97998046875,2653.97998046875,2487800 +2020-06-19,2678.080078125,2697.429931640625,2659.0,2675.010009765625,2675.010009765625,5777000 +2020-06-22,2684.5,2715.0,2669.0,2713.820068359375,2713.820068359375,3208800 +2020-06-23,2726.02001953125,2783.110107421875,2718.0400390625,2764.409912109375,2764.409912109375,4231700 +2020-06-24,2780.0,2796.0,2721.0,2734.39990234375,2734.39990234375,4526600 +2020-06-25,2739.550048828125,2756.22998046875,2712.139892578125,2754.580078125,2754.580078125,2968700 +2020-06-26,2775.06005859375,2782.570068359375,2688.0,2692.8701171875,2692.8701171875,6500800 +2020-06-29,2690.010009765625,2696.800048828125,2630.080078125,2680.3798828125,2680.3798828125,4223400 +2020-06-30,2685.070068359375,2769.6298828125,2675.030029296875,2758.820068359375,2758.820068359375,3769700 +2020-07-01,2757.989990234375,2895.0,2754.0,2878.699951171875,2878.699951171875,6363400 +2020-07-02,2912.010009765625,2955.56005859375,2871.10009765625,2890.300048828125,2890.300048828125,6593400 +2020-07-06,2934.969970703125,3059.8798828125,2930.0,3057.0400390625,3057.0400390625,6880600 +2020-07-07,3058.550048828125,3069.550048828125,2990.0,3000.1201171875,3000.1201171875,5257500 +2020-07-08,3022.610107421875,3083.969970703125,3012.429931640625,3081.110107421875,3081.110107421875,5037600 +2020-07-09,3115.989990234375,3193.8798828125,3074.0,3182.6298828125,3182.6298828125,6388700 +2020-07-10,3191.760009765625,3215.0,3135.699951171875,3200.0,3200.0,5486000 +2020-07-13,3251.06005859375,3344.2900390625,3068.389892578125,3104.0,3104.0,7720400 +2020-07-14,3089.0,3127.3798828125,2950.0,3084.0,3084.0,7231900 +2020-07-15,3080.22998046875,3098.35009765625,2973.179931640625,3008.8701171875,3008.8701171875,5788900 +2020-07-16,2971.06005859375,3032.0,2918.22998046875,2999.89990234375,2999.89990234375,6394200 +2020-07-17,3009.0,3024.0,2948.449951171875,2961.969970703125,2961.969970703125,4761300 +2020-07-20,3000.199951171875,3201.360107421875,2994.02001953125,3196.840087890625,3196.840087890625,7598200 +2020-07-21,3232.489990234375,3240.580078125,3105.719970703125,3138.2900390625,3138.2900390625,6135000 +2020-07-22,3125.0,3150.0,3065.260009765625,3099.909912109375,3099.909912109375,4104200 +2020-07-23,3098.27001953125,3098.27001953125,2970.0,2986.550048828125,2986.550048828125,5656900 +2020-07-24,2930.0,3031.580078125,2888.0,3008.909912109375,3008.909912109375,5632400 +2020-07-27,3062.0,3098.0,3015.77001953125,3055.2099609375,3055.2099609375,4170500 +2020-07-28,3054.27001953125,3077.090087890625,2995.760009765625,3000.330078125,3000.330078125,3126700 +2020-07-29,3030.989990234375,3039.159912109375,2996.77001953125,3033.530029296875,3033.530029296875,2974100 +2020-07-30,3014.0,3092.0,3005.0,3051.8798828125,3051.8798828125,6128300 +2020-07-31,3244.0,3246.820068359375,3151.0,3164.679931640625,3164.679931640625,8085500 +2020-08-03,3180.510009765625,3184.0,3104.0,3111.889892578125,3111.889892578125,5074700 +2020-08-04,3101.2099609375,3167.239990234375,3101.2099609375,3138.830078125,3138.830078125,4694300 +2020-08-05,3143.77001953125,3213.590087890625,3127.300048828125,3205.030029296875,3205.030029296875,3930000 +2020-08-06,3194.360107421875,3247.469970703125,3165.429931640625,3225.0,3225.0,3940600 +2020-08-07,3224.010009765625,3240.81005859375,3140.669921875,3167.4599609375,3167.4599609375,3936100 +2020-08-10,3170.31005859375,3172.510009765625,3101.52001953125,3148.159912109375,3148.159912109375,3167300 +2020-08-11,3113.199951171875,3159.219970703125,3073.0,3080.669921875,3080.669921875,3718100 +2020-08-12,3108.0,3174.389892578125,3101.419921875,3162.239990234375,3162.239990234375,3527200 +2020-08-13,3182.989990234375,3217.52001953125,3155.0,3161.02001953125,3161.02001953125,3149000 +2020-08-14,3178.179931640625,3178.239990234375,3120.0,3148.02001953125,3148.02001953125,2751700 +2020-08-17,3173.1201171875,3194.969970703125,3154.179931640625,3182.409912109375,3182.409912109375,2691200 +2020-08-18,3212.0,3320.0,3205.820068359375,3312.489990234375,3312.489990234375,5346000 +2020-08-19,3303.010009765625,3315.89990234375,3256.0,3260.47998046875,3260.47998046875,4185100 +2020-08-20,3252.0,3312.6201171875,3238.0,3297.3701171875,3297.3701171875,3332500 +2020-08-21,3295.0,3314.39990234375,3275.389892578125,3284.719970703125,3284.719970703125,3575900 +2020-08-24,3310.14990234375,3380.320068359375,3257.56005859375,3307.4599609375,3307.4599609375,4666300 +2020-08-25,3294.989990234375,3357.39990234375,3267.0,3346.489990234375,3346.489990234375,3992800 +2020-08-26,3351.110107421875,3451.739990234375,3344.570068359375,3441.85009765625,3441.85009765625,6508700 +2020-08-27,3450.050048828125,3453.0,3378.0,3400.0,3400.0,4264800 +2020-08-28,3423.0,3433.3701171875,3386.5,3401.800048828125,3401.800048828125,2897000 +2020-08-31,3408.989990234375,3495.0,3405.0,3450.9599609375,3450.9599609375,4185900 +2020-09-01,3489.580078125,3513.8701171875,3467.0,3499.1201171875,3499.1201171875,3476400 +2020-09-02,3547.0,3552.25,3486.68994140625,3531.449951171875,3531.449951171875,3931500 +2020-09-03,3485.0,3488.409912109375,3303.0,3368.0,3368.0,8161100 +2020-09-04,3318.0,3381.5,3111.1298828125,3294.6201171875,3294.6201171875,8781800 +2020-09-08,3144.0,3250.85009765625,3130.0,3149.840087890625,3149.840087890625,6094200 +2020-09-09,3202.989990234375,3303.179931640625,3185.0,3268.610107421875,3268.610107421875,5188700 +2020-09-10,3307.219970703125,3349.889892578125,3170.550048828125,3175.110107421875,3175.110107421875,5330700 +2020-09-11,3208.68994140625,3217.340087890625,3083.97998046875,3116.219970703125,3116.219970703125,5094000 +2020-09-14,3172.93994140625,3187.389892578125,3096.0,3102.969970703125,3102.969970703125,4529600 +2020-09-15,3136.159912109375,3175.02001953125,3108.919921875,3156.1298828125,3156.1298828125,4021500 +2020-09-16,3179.989990234375,3187.239990234375,3074.14990234375,3078.10009765625,3078.10009765625,4512200 +2020-09-17,3009.25,3029.429931640625,2972.550048828125,3008.72998046875,3008.72998046875,6449100 +2020-09-18,3031.739990234375,3037.800048828125,2905.5400390625,2954.909912109375,2954.909912109375,8892600 +2020-09-21,2906.5,2962.0,2871.0,2960.469970703125,2960.469970703125,6117900 +2020-09-22,3033.840087890625,3133.989990234375,3000.199951171875,3128.989990234375,3128.989990234375,6948800 +2020-09-23,3120.429931640625,3127.0,2992.3798828125,2999.860107421875,2999.860107421875,5652700 +2020-09-24,2977.7900390625,3069.300048828125,2965.0,3019.7900390625,3019.7900390625,5529400 +2020-09-25,3054.860107421875,3101.5400390625,2999.0,3095.1298828125,3095.1298828125,4615200 +2020-09-28,3148.85009765625,3175.0400390625,3117.169921875,3174.050048828125,3174.050048828125,4224200 +2020-09-29,3175.389892578125,3188.260009765625,3132.5400390625,3144.8798828125,3144.8798828125,3495800 +2020-09-30,3141.139892578125,3212.8798828125,3133.989990234375,3148.72998046875,3148.72998046875,4896100 +2020-10-01,3208.0,3224.0,3172.0,3221.260009765625,3221.260009765625,4971900 +2020-10-02,3153.6298828125,3195.800048828125,3123.0,3125.0,3125.0,5613100 +2020-10-05,3145.840087890625,3202.530029296875,3140.85009765625,3199.199951171875,3199.199951171875,3775300 +2020-10-06,3165.0,3182.0,3090.0,3099.9599609375,3099.9599609375,5086900 +2020-10-07,3135.0,3200.0,3132.389892578125,3195.68994140625,3195.68994140625,4309400 +2020-10-08,3224.989990234375,3233.2900390625,3174.989990234375,3190.550048828125,3190.550048828125,3174100 +2020-10-09,3210.0,3288.989990234375,3197.830078125,3286.64990234375,3286.64990234375,4907900 +2020-10-12,3349.93994140625,3496.239990234375,3339.550048828125,3442.929931640625,3442.929931640625,8364200 +2020-10-13,3467.989990234375,3492.3798828125,3424.219970703125,3443.6298828125,3443.6298828125,5744700 +2020-10-14,3447.0,3464.8798828125,3340.0,3363.7099609375,3363.7099609375,5828900 +2020-10-15,3292.010009765625,3355.8798828125,3280.0,3338.64990234375,3338.64990234375,5223400 +2020-10-16,3363.22998046875,3399.659912109375,3160.0,3272.7099609375,3272.7099609375,6474400 +2020-10-19,3299.610107421875,3329.0,3192.739990234375,3207.2099609375,3207.2099609375,5223600 +2020-10-20,3222.280029296875,3266.0,3192.010009765625,3217.010009765625,3217.010009765625,4509700 +2020-10-21,3212.5,3233.8798828125,3160.0,3184.93994140625,3184.93994140625,4592700 +2020-10-22,3189.8701171875,3198.75,3121.93994140625,3176.39990234375,3176.39990234375,4212000 +2020-10-23,3191.0,3205.330078125,3140.0,3204.39990234375,3204.39990234375,3466700 +2020-10-26,3198.739990234375,3282.97998046875,3153.300048828125,3207.0400390625,3207.0400390625,5901200 +2020-10-27,3224.93994140625,3291.659912109375,3211.300048828125,3286.330078125,3286.330078125,4291000 +2020-10-28,3249.300048828125,3264.02001953125,3162.469970703125,3162.780029296875,3162.780029296875,5588300 +2020-10-29,3201.27001953125,3257.25,3164.0,3211.010009765625,3211.010009765625,6596500 +2020-10-30,3157.75,3167.0,3019.0,3036.14990234375,3036.14990234375,8386400 +2020-11-02,3061.739990234375,3079.7099609375,2950.1201171875,3004.47998046875,3004.47998046875,7257400 +2020-11-03,3018.530029296875,3074.89990234375,2980.97998046875,3048.409912109375,3048.409912109375,4897900 +2020-11-04,3159.989990234375,3244.85009765625,3139.72998046875,3241.159912109375,3241.159912109375,6839000 +2020-11-05,3319.969970703125,3366.800048828125,3288.8798828125,3322.0,3322.0,5789300 +2020-11-06,3304.639892578125,3322.0,3232.0,3311.3701171875,3311.3701171875,4647300 +2020-11-09,3231.030029296875,3289.0,3112.110107421875,3143.739990234375,3143.739990234375,7190400 +2020-11-10,3095.02001953125,3114.0,3019.47998046875,3035.02001953125,3035.02001953125,6591000 +2020-11-11,3061.780029296875,3139.14990234375,3050.0,3137.389892578125,3137.389892578125,4366900 +2020-11-12,3159.949951171875,3175.8798828125,3086.050048828125,3110.280029296875,3110.280029296875,4362000 +2020-11-13,3122.0,3141.719970703125,3085.389892578125,3128.81005859375,3128.81005859375,3756200 +2020-11-16,3093.199951171875,3142.699951171875,3072.68994140625,3131.06005859375,3131.06005859375,3808700 +2020-11-17,3183.5400390625,3189.25,3135.260009765625,3135.659912109375,3135.659912109375,3444700 +2020-11-18,3134.0,3140.0,3105.10009765625,3105.4599609375,3105.4599609375,2916800 +2020-11-19,3105.31005859375,3125.0,3080.919921875,3117.02001953125,3117.02001953125,3010300 +2020-11-20,3117.02001953125,3132.889892578125,3098.050048828125,3099.39990234375,3099.39990234375,3374400 +2020-11-23,3116.699951171875,3139.75,3065.4599609375,3098.389892578125,3098.389892578125,4708900 +2020-11-24,3100.5,3134.25,3086.260009765625,3118.06005859375,3118.06005859375,3602100 +2020-11-25,3141.8701171875,3198.0,3140.260009765625,3185.070068359375,3185.070068359375,3790400 +2020-11-27,3211.260009765625,3216.18994140625,3190.050048828125,3195.340087890625,3195.340087890625,2392900 +2020-11-30,3208.47998046875,3228.389892578125,3125.550048828125,3168.0400390625,3168.0400390625,4063900 +2020-12-01,3188.5,3248.949951171875,3157.179931640625,3220.080078125,3220.080078125,4544400 +2020-12-02,3221.64990234375,3232.0,3173.260009765625,3203.530029296875,3203.530029296875,3129300 +2020-12-03,3205.4599609375,3228.639892578125,3181.31005859375,3186.72998046875,3186.72998046875,2892000 +2020-12-04,3198.2099609375,3198.2099609375,3158.760009765625,3162.580078125,3162.580078125,2913600 +2020-12-07,3156.47998046875,3180.760009765625,3141.68994140625,3158.0,3158.0,2751300 +2020-12-08,3158.89990234375,3184.1298828125,3120.02001953125,3177.2900390625,3177.2900390625,3286300 +2020-12-09,3167.889892578125,3174.429931640625,3088.0,3104.199951171875,3104.199951171875,4100800 +2020-12-10,3088.989990234375,3142.10009765625,3076.0,3101.489990234375,3101.489990234375,3030200 +2020-12-11,3096.659912109375,3118.669921875,3072.820068359375,3116.419921875,3116.419921875,3064700 +2020-12-14,3143.0,3190.469970703125,3126.0,3156.969970703125,3156.969970703125,4155800 +2020-12-15,3181.010009765625,3188.5,3130.489990234375,3165.1201171875,3165.1201171875,3323700 +2020-12-16,3176.010009765625,3247.0,3163.679931640625,3240.9599609375,3240.9599609375,4427600 +2020-12-17,3250.0,3263.510009765625,3221.0,3236.080078125,3236.080078125,3474300 +2020-12-18,3243.989990234375,3249.419921875,3171.60009765625,3201.64990234375,3201.64990234375,5995700 +2020-12-21,3200.010009765625,3226.969970703125,3166.0,3206.179931640625,3206.179931640625,3836800 +2020-12-22,3202.840087890625,3222.0,3180.080078125,3206.52001953125,3206.52001953125,2369400 +2020-12-23,3205.0,3210.1298828125,3184.169921875,3185.27001953125,3185.27001953125,2093800 +2020-12-24,3193.89990234375,3202.0,3169.0,3172.68994140625,3172.68994140625,1451900 +2020-12-28,3194.0,3304.0,3172.68994140625,3283.9599609375,3283.9599609375,5686800 +2020-12-29,3309.93994140625,3350.64990234375,3281.219970703125,3322.0,3322.0,4872900 +2020-12-30,3341.0,3342.10009765625,3282.469970703125,3285.85009765625,3285.85009765625,3209300 +2020-12-31,3275.0,3282.919921875,3241.199951171875,3256.929931640625,3256.929931640625,2957200 +2021-01-04,3270.0,3272.0,3144.02001953125,3186.6298828125,3186.6298828125,4411400 +2021-01-05,3166.010009765625,3223.3798828125,3165.06005859375,3218.510009765625,3218.510009765625,2655500 +2021-01-06,3146.47998046875,3197.510009765625,3131.159912109375,3138.3798828125,3138.3798828125,4394800 +2021-01-07,3157.0,3208.5400390625,3155.0,3162.159912109375,3162.159912109375,3514500 +2021-01-08,3180.0,3190.639892578125,3142.199951171875,3182.699951171875,3182.699951171875,3537700 +2021-01-11,3148.010009765625,3156.3798828125,3110.0,3114.2099609375,3114.2099609375,3683400 +2021-01-12,3120.0,3142.139892578125,3086.0,3120.830078125,3120.830078125,3514600 +2021-01-13,3128.43994140625,3189.949951171875,3122.080078125,3165.889892578125,3165.889892578125,3321200 +2021-01-14,3167.52001953125,3178.0,3120.590087890625,3127.469970703125,3127.469970703125,3070900 +2021-01-15,3123.02001953125,3142.550048828125,3095.169921875,3104.25,3104.25,4244000 +2021-01-19,3107.0,3145.0,3096.0,3120.760009765625,3120.760009765625,3305100 +2021-01-20,3181.989990234375,3279.800048828125,3175.0,3263.3798828125,3263.3798828125,5309800 +2021-01-21,3293.0,3348.550048828125,3289.570068359375,3306.989990234375,3306.989990234375,4945100 +2021-01-22,3304.31005859375,3321.909912109375,3283.159912109375,3292.22998046875,3292.22998046875,2821900 +2021-01-25,3328.5,3363.889892578125,3243.14990234375,3294.0,3294.0,3749800 +2021-01-26,3296.360107421875,3338.0,3282.8701171875,3326.1298828125,3326.1298828125,2955200 +2021-01-27,3341.489990234375,3346.52001953125,3207.080078125,3232.580078125,3232.580078125,4660200 +2021-01-28,3235.0400390625,3301.679931640625,3228.68994140625,3237.6201171875,3237.6201171875,3149200 +2021-01-29,3230.0,3236.989990234375,3184.550048828125,3206.199951171875,3206.199951171875,4285600 +2021-02-01,3242.360107421875,3350.260009765625,3235.030029296875,3342.8798828125,3342.8798828125,4160200 +2021-02-02,3380.0,3427.739990234375,3361.1298828125,3380.0,3380.0,7098600 +2021-02-03,3425.010009765625,3434.0,3308.6201171875,3312.530029296875,3312.530029296875,7088800 +2021-02-04,3330.0,3347.0,3277.75,3331.0,3331.0,3670700 +2021-02-05,3319.0,3377.0,3302.7099609375,3352.14990234375,3352.14990234375,3613600 +2021-02-08,3358.5,3365.0,3304.0,3322.93994140625,3322.93994140625,3257400 +2021-02-09,3312.489990234375,3338.0,3297.840087890625,3305.0,3305.0,2203500 +2021-02-10,3314.0,3317.949951171875,3254.0,3286.580078125,3286.580078125,3151600 +2021-02-11,3292.0,3292.0,3248.06005859375,3262.1298828125,3262.1298828125,2295800 +2021-02-12,3250.0,3280.25,3233.31005859375,3277.7099609375,3277.7099609375,2329300 +2021-02-16,3254.050048828125,3308.300048828125,3253.590087890625,3268.949951171875,3268.949951171875,2574700 +2021-02-17,3263.60009765625,3320.909912109375,3259.5,3308.639892578125,3308.639892578125,3297500 +2021-02-18,3282.419921875,3338.0,3273.93994140625,3328.22998046875,3328.22998046875,3027400 +2021-02-19,3328.22998046875,3333.5,3245.75,3249.89990234375,3249.89990234375,4305200 +2021-02-22,3208.1298828125,3232.320068359375,3172.260009765625,3180.739990234375,3180.739990234375,3515700 +2021-02-23,3127.030029296875,3204.72998046875,3093.60009765625,3194.5,3194.5,4677200 +2021-02-24,3166.75,3171.22998046875,3125.3798828125,3159.530029296875,3159.530029296875,3011300 +2021-02-25,3136.739990234375,3178.260009765625,3047.760009765625,3057.159912109375,3057.159912109375,4533800 +2021-02-26,3095.199951171875,3122.43994140625,3036.699951171875,3092.929931640625,3092.929931640625,4273500 +2021-03-01,3127.889892578125,3149.56005859375,3097.989990234375,3146.139892578125,3146.139892578125,2729100 +2021-03-02,3143.469970703125,3163.52001953125,3087.1201171875,3094.530029296875,3094.530029296875,2590000 +2021-03-03,3081.179931640625,3107.780029296875,2995.0,3005.0,3005.0,3967200 +2021-03-04,3012.0,3058.1298828125,2945.429931640625,2977.570068359375,2977.570068359375,5458700 +2021-03-05,3005.0,3009.0,2881.0,3000.4599609375,3000.4599609375,5383400 +2021-03-08,3015.0,3064.590087890625,2951.31005859375,2951.949951171875,2951.949951171875,4178500 +2021-03-09,3017.989990234375,3090.9599609375,3005.14990234375,3062.85009765625,3062.85009765625,4023500 +2021-03-10,3098.449951171875,3116.4599609375,3030.050048828125,3057.639892578125,3057.639892578125,3008700 +2021-03-11,3104.010009765625,3131.780029296875,3082.929931640625,3113.590087890625,3113.590087890625,2770800 +2021-03-12,3075.0,3098.97998046875,3045.5,3089.489990234375,3089.489990234375,2418500 +2021-03-15,3074.570068359375,3082.239990234375,3032.090087890625,3081.679931640625,3081.679931640625,2913600 +2021-03-16,3104.969970703125,3128.909912109375,3075.860107421875,3091.860107421875,3091.860107421875,2510100 +2021-03-17,3073.219970703125,3173.050048828125,3070.219970703125,3135.72998046875,3135.72998046875,3100900 +2021-03-18,3101.0,3116.6298828125,3025.0,3027.989990234375,3027.989990234375,3649600 +2021-03-19,3029.22998046875,3077.2900390625,3016.6298828125,3074.9599609375,3074.9599609375,4616400 +2021-03-22,3067.85009765625,3126.580078125,3060.050048828125,3110.8701171875,3110.8701171875,2902200 +2021-03-23,3127.0,3182.0,3120.85009765625,3137.5,3137.5,3817300 +2021-03-24,3151.0400390625,3160.31005859375,3085.14990234375,3087.070068359375,3087.070068359375,2959000 +2021-03-25,3072.989990234375,3109.780029296875,3037.139892578125,3046.260009765625,3046.260009765625,3563500 +2021-03-26,3044.06005859375,3056.659912109375,2996.0,3052.030029296875,3052.030029296875,3306700 +2021-03-29,3055.43994140625,3091.25,3028.449951171875,3075.72998046875,3075.72998046875,2746000 +2021-03-30,3070.010009765625,3073.0,3034.0,3055.2900390625,3055.2900390625,2337600 +2021-03-31,3064.06005859375,3119.330078125,3062.5,3094.080078125,3094.080078125,3093900 +2021-04-01,3117.93994140625,3162.43994140625,3115.550048828125,3161.0,3161.0,2940300 +2021-04-05,3173.0,3235.9599609375,3161.239990234375,3226.72998046875,3226.72998046875,3334900 +2021-04-06,3223.75,3247.31005859375,3217.0400390625,3223.820068359375,3223.820068359375,2537800 +2021-04-07,3233.800048828125,3303.610107421875,3223.64990234375,3279.389892578125,3279.389892578125,3346200 +2021-04-08,3310.89990234375,3324.5,3292.0,3299.300048828125,3299.300048828125,2812100 +2021-04-09,3304.699951171875,3372.199951171875,3288.89990234375,3372.199951171875,3372.199951171875,4334600 +2021-04-12,3355.2099609375,3395.0400390625,3351.14990234375,3379.389892578125,3379.389892578125,3281800 +2021-04-13,3400.85009765625,3432.0,3395.6298828125,3400.0,3400.0,3315800 +2021-04-14,3404.0400390625,3404.1298828125,3326.0,3333.0,3333.0,3145200 +2021-04-15,3371.0,3397.0,3352.0,3379.090087890625,3379.090087890625,3233600 +2021-04-16,3380.0,3406.800048828125,3355.590087890625,3399.43994140625,3399.43994140625,3183300 +2021-04-19,3390.330078125,3435.929931640625,3360.159912109375,3372.010009765625,3372.010009765625,2725400 +2021-04-20,3373.60009765625,3382.989990234375,3316.0,3334.68994140625,3334.68994140625,2623000 +2021-04-21,3316.0,3362.860107421875,3303.81005859375,3362.02001953125,3362.02001953125,2211200 +2021-04-22,3371.679931640625,3372.8701171875,3301.449951171875,3309.0400390625,3309.0400390625,2580600 +2021-04-23,3319.10009765625,3375.0,3308.5,3340.8798828125,3340.8798828125,3192800 diff --git a/backtesting/test/__init__.py b/backtesting/test/__init__.py index 2f4b2875..1664fb6e 100644 --- a/backtesting/test/__init__.py +++ b/backtesting/test/__init__.py @@ -15,6 +15,8 @@ def _read_file(filename): EURUSD = _read_file('EURUSD.csv') """DataFrame of hourly EUR/USD forex data from April 2017 to February 2018.""" +AMZN = _read_file('AMZN.csv') +"""DataFrame of daily NASDAQ:AMZN (Amazon) stock price data from 15/05/1997 to 23/04/2021.""" def SMA(arr: pd.Series, n: int) -> pd.Series: """ diff --git a/backtesting/test/_test.py b/backtesting/test/_test.py index 49cc7fee..5d171dd6 100644 --- a/backtesting/test/_test.py +++ b/backtesting/test/_test.py @@ -28,8 +28,9 @@ plot_heatmaps, random_ohlc_data, ) -from backtesting.test import GOOG, EURUSD, SMA +from backtesting.test import GOOG, EURUSD, SMA, AMZN from backtesting._util import _Indicator, _as_str, _Array, try_ +from talib import RSI,EMA,ATR,MINMAX SHORT_DATA = GOOG.iloc[:20] # Short data for fast tests with no indicator lag @@ -860,7 +861,31 @@ def next(self): self.buy() stats = Backtest(GOOG, S).run() - self.assertEqual(stats['# Trades'], 51) + self.assertEqual(stats['# Trades'], 57) + + def test_TrailingStrategy_should_not_raise_Assert_error(self): + class Breakout(TrailingStrategy): + timeperiod = 10 + position_size_decimal = 0.2 + min_close = [] + max_close = [] + def init(self): + super().init() + self.ema20 = self.I(EMA,self.data.Close,20,overlay=True) + self.atr14 = self.I(ATR,self.data.High,self.data.Low,self.data.Close,14) + self.set_atr_periods(20) + self.set_trailing_sl(1.5) + print(type(self.data.Close)) + self.min_close, self.max_close = MINMAX(self.data.Close, timeperiod=self.timeperiod) + + def next(self): + super().next() + index = len(self.data)-1 + if not self.position.is_long and self.min_close[index] > (self.max_close[index] * 0.98) and self.max_close[index] < (self.min_close[index] * 1.02): + self.buy(size=self.position_size_decimal) + + stats = Backtest(AMZN,Breakout).run() + self.assertEqual(stats['# Trades'], 23) class TestUtil(TestCase):