date,open,high,low,close,volume
1993-01-29,43.96875,43.96875,43.75,43.9375,1003200
1993-02-01,43.96875,44.25,43.96875,44.25,480500
1993-02-02,44.21875,44.375,44.125,44.34375,201300
1993-02-03,44.40625,44.84375,44.375,44.8125,529400
1993-02-04,44.96875,45.09375,44.46875,45.0,531500
1993-02-05,44.96875,45.0625,44.71875,44.96875,492100
1993-02-08,44.96875,45.125,44.90625,44.96875,596100
1993-02-09,44.8125,44.8125,44.5625,44.65625,122100
1993-02-10,44.65625,44.75,44.53125,44.71875,379600
1993-02-11,44.78125,45.125,44.78125,44.9375,19500
1993-02-12,44.875,44.875,44.59375,44.59375,42500
1993-02-16,44.46875,44.46875,43.40625,43.46875,374800
1993-02-17,43.46875,43.53125,43.28125,43.4375,210900
1993-02-18,43.9375,43.9375,42.8125,43.40625,378100
1993-02-19,43.40625,43.5625,43.34375,43.5625,34900
1993-02-22,43.6875,43.78125,43.5625,43.71875,513600
1993-02-23,43.84375,43.875,43.46875,43.6875,373700
1993-02-24,43.71875,44.25,43.71875,44.25,26300
1993-02-25,44.21875,44.375,44.125,44.34375,44500
1993-02-26,44.4375,44.4375,44.1875,44.40625,66200
1993-03-01,44.5625,44.5625,44.21875,44.28125,66500
1993-03-02,44.3125,44.9375,44.25,44.9375,182400
1993-03-03,45.0,45.15625,44.9375,45.125,280100
1993-03-04,45.1875,45.1875,44.875,44.875,89500
1993-03-05,44.9375,45.125,44.71875,44.75,40000
1993-03-08,44.84375,45.75,44.84375,45.75,50800
1993-03-09,45.65625,45.6875,45.5,45.59375,169300
1993-03-10,45.59375,45.6875,45.40625,45.6875,194400
1993-03-11,45.71875,45.84375,45.5,45.5625,70900
1993-03-12,45.1875,45.21875,44.8125,45.09375,643600
1993-03-15,45.0625,45.3125,45.0625,45.3125,310800
1993-03-16,45.3125,45.4375,45.3125,45.3125,30800
1993-03-17,45.25,45.25,44.96875,45.03125,21800
1993-03-18,45.21875,45.5,45.21875,45.3125,59300
1993-03-19,45.28125,45.28125,45.03125,45.03125,66900
1993-03-22,44.59375,44.875,44.5625,44.78125,183400
1993-03-23,44.90625,44.9375,44.8125,44.875,55200
1993-03-24,44.8125,45.0625,44.59375,44.875,37200
1993-03-25,44.90625,45.25,44.84375,45.15625,110100
1993-03-26,45.125,45.15625,44.875,44.90625,101500
1993-03-29,44.9375,45.3125,44.9375,45.09375,87100
1993-03-30,45.15625,45.21875,45.09375,45.21875,56000
1993-03-31,45.34375,45.46875,45.1875,45.1875,111600
1993-04-01,45.25,45.25,44.9375,45.03125,129500
1993-04-02,44.65625,44.65625,44.09375,44.09375,59400
1993-04-05,44.4375,44.4375,44.1875,44.3125,172200
1993-04-06,44.40625,44.40625,44.0625,44.1875,129700
1993-04-07,44.25,44.34375,44.15625,44.34375,28000
1993-04-08,44.53125,44.53125,44.09375,44.28125,180800
1993-04-12,44.71875,44.9375,44.65625,44.90625,348500
1993-04-13,44.875,45.15625,44.84375,45.0,146100
1993-04-14,45.03125,45.0625,44.90625,44.9375,119600
1993-04-15,44.90625,45.03125,44.75,44.9375,148600
1993-04-16,44.96875,45.03125,44.875,44.9375,47900
1993-04-19,44.9375,45.0625,44.71875,44.75,157000
1993-04-20,44.6875,44.75,44.25,44.53125,279500
1993-04-21,44.625,44.625,44.375,44.5,67900
1993-04-22,44.3125,44.6875,43.9375,43.9375,97700
1993-04-23,43.84375,43.96875,43.6875,43.75,106000
1993-04-26,43.78125,43.9375,43.28125,43.40625,62600
1993-04-27,43.34375,43.875,43.34375,43.875,156800
1993-04-28,43.8125,43.90625,43.71875,43.78125,85900
1993-04-29,43.875,43.96875,43.625,43.96875,85000
1993-04-30,44.125,44.28125,44.03125,44.03125,88500
1993-05-03,44.09375,44.3125,43.90625,44.3125,80500
1993-05-04,44.40625,44.625,44.34375,44.46875,149100
1993-05-05,44.46875,44.75,44.46875,44.59375,109000
1993-05-06,44.53125,44.5625,44.40625,44.4375,54700
1993-05-07,44.46875,44.46875,44.28125,44.34375,68000
1993-05-10,44.40625,44.6875,44.40625,44.4375,113900
1993-05-11,44.4375,44.625,44.3125,44.625,42600
1993-05-12,44.4375,44.59375,44.4375,44.5625,31000
1993-05-13,44.375,44.375,44.0,44.03125,129100
1993-05-14,44.03125,44.15625,43.96875,44.0,63500
1993-05-17,44.125,44.15625,43.9375,44.15625,34000
1993-05-18,44.1875,44.21875,43.96875,44.125,105200
1993-05-19,44.125,45.03125,43.84375,45.03125,50200
1993-05-20,45.03125,45.15625,44.9375,45.15625,98200
1993-05-21,45.1875,45.25,44.71875,44.75,221400
1993-05-24,44.84375,45.09375,44.84375,44.9375,30500
1993-05-25,45.125,45.125,45.03125,45.03125,191800
1993-05-26,45.15625,45.625,45.125,45.59375,102400
1993-05-27,45.65625,45.65625,45.375,45.4375,53800
1993-05-28,45.40625,45.40625,45.0,45.21875,79100
1993-06-01,45.375,45.8125,45.3125,45.65625,28300
1993-06-02,45.53125,45.75,45.34375,45.59375,20300
1993-06-03,45.5,45.5,45.34375,45.4375,21600
1993-06-04,45.3125,45.3125,45.09375,45.28125,32000
1993-06-07,45.375,45.375,45.125,45.125,121400
1993-06-08,45.0,45.0,44.71875,44.71875,104500
1993-06-09,44.875,45.0625,44.8125,44.875,43300
1993-06-10,44.84375,44.9375,44.75,44.90625,17900
1993-06-11,45.0625,45.15625,44.90625,45.09375,647400
1993-06-14,45.15625,45.1875,45.03125,45.03125,64200
1993-06-15,45.09375,45.125,44.9375,44.9375,142400
1993-06-16,44.9375,45.03125,44.8125,45.03125,330900
1993-06-17,45.125,45.1875,45.03125,45.1875,37400
1993-06-18,44.84375,44.84375,44.5,44.5,58500
1993-06-21,44.625,44.625,44.53125,44.59375,29300
1993-06-22,44.65625,44.65625,44.5625,44.625,137500
1993-06-23,44.625,44.625,44.21875,44.21875,227600
1993-06-24,44.34375,44.8125,44.34375,44.8125,243700
1993-06-25,44.78125,44.90625,44.75,44.78125,44800
1993-06-28,45.0,45.28125,44.9375,45.28125,439900
1993-06-29,45.21875,45.21875,45.0,45.0625,207500
1993-06-30,45.125,45.21875,45.0,45.0625,437600
1993-07-01,45.125,45.125,44.875,44.9375,605700
1993-07-02,44.78125,44.8125,44.53125,44.6875,285400
1993-07-06,44.625,44.75,44.15625,44.21875,246400
1993-07-07,44.1875,44.40625,44.1875,44.34375,343700
1993-07-08,44.375,44.9375,44.3125,44.84375,248200
1993-07-09,44.84375,44.96875,44.75,44.96875,378200
1993-07-12,44.90625,44.96875,44.84375,44.9375,373700
1993-07-13,44.96875,45.09375,44.65625,44.90625,389600
1993-07-14,44.9375,45.1875,44.90625,45.0625,617300
1993-07-15,45.03125,45.03125,44.78125,44.875,443800
1993-07-16,44.90625,44.9375,44.6875,44.75,216400
1993-07-19,44.75,44.75,44.59375,44.71875,188200
1993-07-20,44.6875,44.84375,44.46875,44.84375,68500
1993-07-21,44.78125,44.8125,44.65625,44.8125,142700
1993-07-22,44.75,44.8125,44.5,44.5,632400
1993-07-23,44.59375,44.71875,44.5625,44.71875,286200
1993-07-26,44.84375,45.0625,44.84375,44.96875,121300
1993-07-27,45.0,45.03125,44.78125,44.9375,92800
1993-07-28,44.84375,44.9375,44.78125,44.84375,30800
1993-07-29,44.9375,45.21875,44.875,45.09375,331000
1993-07-30,45.09375,45.09375,44.78125,44.84375,75300
1993-08-02,44.90625,45.125,44.90625,44.96875,41300
1993-08-03,45.0625,45.1875,44.84375,45.0,81600
1993-08-04,45.0,45.09375,44.875,45.0,434000
1993-08-05,45.0,45.0,44.84375,44.90625,36800
1993-08-06,45.03125,45.0625,44.90625,44.96875,402300
1993-08-09,45.09375,45.34375,45.0,45.21875,828200
1993-08-10,45.1875,45.21875,45.125,45.1875,604900
1993-08-11,45.15625,45.3125,45.15625,45.1875,542200
1993-08-12,45.3125,45.3125,44.90625,45.0625,303700
1993-08-13,45.09375,45.15625,45.09375,45.125,103500
1993-08-16,45.15625,45.5,45.15625,45.375,241800
1993-08-17,45.34375,45.53125,45.34375,45.53125,369300
1993-08-18,45.6875,45.875,45.65625,45.78125,414300
1993-08-19,45.8125,45.8125,45.71875,45.78125,28500
1993-08-20,45.6875,45.8125,45.65625,45.8125,80700
1993-08-23,45.625,45.75,45.625,45.71875,15600
1993-08-24,45.71875,46.21875,45.71875,46.21875,273400
1993-08-25,46.21875,46.4375,46.15625,46.25,242300
1993-08-26,46.28125,46.53125,46.09375,46.28125,120000
1993-08-27,46.15625,46.25,46.15625,46.25,25700
1993-08-30,46.28125,46.5,46.28125,46.4375,183500
1993-08-31,46.40625,46.5625,46.34375,46.5625,66500
1993-09-01,46.40625,46.59375,46.40625,46.5,136500
1993-09-02,46.53125,46.59375,46.3125,46.34375,472400
1993-09-03,46.3125,46.4375,46.25,46.375,630500
1993-09-07,46.375,46.4375,46.0,46.0625,196400
1993-09-08,46.0625,46.0625,45.59375,45.90625,269900
1993-09-09,45.71875,46.03125,45.71875,46.0,239200
1993-09-10,46.125,46.4375,46.0625,46.40625,106500
1993-09-13,46.5625,46.5625,46.4375,46.4375,66900
1993-09-14,46.3125,46.3125,46.09375,46.25,184500
1993-09-15,46.0625,46.40625,45.90625,46.375,101000
1993-09-16,46.3125,46.34375,46.15625,46.1875,54300
1993-09-17,45.875,45.90625,45.75,45.8125,200900
1993-09-20,45.875,45.96875,45.4375,45.4375,57800
1993-09-21,45.5,45.5625,44.8125,45.28125,318200
1993-09-22,45.4375,45.71875,45.375,45.65625,439700
1993-09-23,45.78125,45.9375,45.71875,45.90625,88500
1993-09-24,45.84375,45.875,45.71875,45.78125,53500
1993-09-27,46.125,46.28125,46.125,46.28125,274600
1993-09-28,46.3125,46.3125,46.15625,46.1875,158300
1993-09-29,46.1875,46.3125,45.96875,46.03125,221000
1993-09-30,46.03125,46.125,45.84375,45.9375,99300
1993-10-01,45.875,46.21875,45.8125,46.15625,22700
1993-10-04,46.21875,46.21875,46.09375,46.21875,1038500
1993-10-05,46.3125,46.3125,46.0,46.15625,436500
1993-10-06,46.1875,46.375,46.125,46.125,209200
1993-10-07,46.1875,46.1875,45.96875,46.0,59400
1993-10-08,46.125,46.15625,45.71875,46.0625,54400
1993-10-11,46.15625,46.25,46.15625,46.15625,467100
1993-10-12,46.21875,46.25,46.1875,46.21875,26200
1993-10-13,46.25,46.25,46.15625,46.21875,139100
1993-10-14,46.40625,46.8125,46.28125,46.8125,108100
1993-10-15,47.03125,47.15625,46.90625,47.0625,1502500
1993-10-18,47.03125,47.03125,46.875,46.9375,722400
1993-10-19,46.875,46.96875,46.59375,46.59375,880100
1993-10-20,46.75,46.75,46.5625,46.65625,230400
1993-10-21,46.6875,46.6875,46.53125,46.59375,56200
1993-10-22,46.65625,46.84375,46.375,46.375,390700
1993-10-25,46.40625,46.5625,46.28125,46.5,114500
1993-10-26,46.46875,46.5,46.3125,46.46875,186200
1993-10-27,46.40625,46.53125,46.40625,46.5,118400
1993-10-28,46.5625,46.96875,46.5625,46.84375,129600
1993-10-29,46.8125,46.875,46.78125,46.84375,80700
1993-11-01,46.78125,47.0,46.78125,46.96875,36400
1993-11-02,46.90625,47.0,46.65625,46.9375,262100
1993-11-03,46.90625,46.90625,46.125,46.34375,479100
1993-11-04,46.34375,46.34375,45.8125,45.84375,130400
1993-11-05,45.71875,46.0625,45.53125,46.0625,363200
1993-11-08,46.09375,46.25,45.96875,46.125,367600
1993-11-09,46.4375,46.46875,46.125,46.15625,246900
1993-11-10,46.15625,46.5,46.03125,46.5,46500
1993-11-11,46.5,46.625,46.34375,46.375,88900
1993-11-12,46.46875,46.75,46.4375,46.59375,108200
1993-11-15,46.6875,46.6875,46.4375,46.5625,243300
1993-11-16,46.65625,46.8125,46.46875,46.78125,492600
1993-11-17,46.8125,46.8125,46.40625,46.53125,39600
1993-11-18,46.46875,46.5625,46.28125,46.40625,240800
1993-11-19,46.25,46.375,46.21875,46.3125,106000
1993-11-22,46.1875,46.21875,45.875,46.03125,165300
1993-11-23,46.28125,46.3125,46.03125,46.28125,89700
1993-11-24,46.40625,46.5,46.34375,46.46875,77200
1993-11-26,46.59375,46.59375,46.46875,46.5,1019800
1993-11-29,46.625,46.71875,46.3125,46.3125,517500
1993-11-30,46.28125,46.5625,46.25,46.34375,230000
1993-12-01,46.59375,46.625,46.40625,46.40625,379200
1993-12-02,46.5,46.5625,46.40625,46.53125,352000
1993-12-03,46.5,46.71875,46.5,46.71875,306000
1993-12-06,46.78125,46.9375,46.78125,46.875,99500
1993-12-07,46.875,46.90625,46.78125,46.84375,88800
1993-12-08,46.84375,46.84375,46.78125,46.84375,146700
1993-12-09,46.84375,46.90625,46.625,46.6875,416500
1993-12-10,46.71875,46.71875,46.5,46.59375,412900
1993-12-13,46.59375,46.875,46.53125,46.875,273200
1993-12-14,46.90625,46.90625,46.53125,46.53125,41900
1993-12-15,46.59375,46.625,46.46875,46.46875,82600
1993-12-16,46.65625,46.65625,46.5625,46.625,78200
1993-12-17,46.40625,46.59375,46.375,46.5625,104700
1993-12-20,46.53125,46.65625,46.5,46.625,68800
1993-12-21,46.5625,46.5625,46.40625,46.46875,205700
1993-12-22,46.59375,46.8125,46.5,46.78125,410300
1993-12-23,46.75,46.84375,46.6875,46.75,533800
1993-12-27,46.75,47.0,46.75,47.0,447100
1993-12-28,46.96875,47.125,46.9375,47.09375,880600
1993-12-29,47.125,47.15625,47.0,47.03125,266700
1993-12-30,47.0,47.0,46.75,46.84375,219900
1993-12-31,46.9375,47.0,46.5625,46.59375,312900
1994-01-03,46.59375,46.65625,46.40625,46.46875,960900
1994-01-04,46.53125,46.65625,46.46875,46.65625,164300
1994-01-05,46.71875,46.78125,46.53125,46.75,710900
1994-01-06,46.8125,46.84375,46.6875,46.75,201000
1994-01-07,46.84375,47.0625,46.71875,47.03125,775500
1994-01-10,47.09375,47.59375,46.96875,47.59375,593700
1994-01-11,47.5625,47.5625,47.34375,47.5,295200
1994-01-12,47.53125,47.53125,47.1875,47.34375,158400
1994-01-13,47.21875,47.3125,47.15625,47.21875,244300
1994-01-14,47.375,47.5,47.375,47.40625,137200
1994-01-17,47.40625,47.46875,47.3125,47.40625,17700
1994-01-18,47.46875,47.53125,47.375,47.46875,166400
1994-01-19,47.40625,47.46875,47.25,47.34375,200800
1994-01-20,47.40625,47.5,47.375,47.46875,281100
1994-01-21,47.53125,47.53125,47.34375,47.375,85600
1994-01-24,47.34375,47.5625,47.1875,47.1875,373800
1994-01-25,47.21875,47.25,47.09375,47.1875,310400
1994-01-26,47.1875,47.34375,47.125,47.3125,145100
1994-01-27,47.40625,47.8125,47.34375,47.75,344500
1994-01-28,47.9375,48.03125,47.875,47.875,356500
1994-01-31,48.0625,48.3125,48.0,48.21875,313800
1994-02-01,48.15625,48.15625,47.90625,47.96875,303600
1994-02-02,48.125,48.28125,48.09375,48.28125,307600
1994-02-03,48.1875,48.1875,47.90625,48.0625,466100
1994-02-04,48.0625,48.125,46.96875,46.96875,1403200
1994-02-07,46.84375,47.3125,46.84375,47.1875,516400
1994-02-08,47.28125,47.28125,47.03125,47.21875,188200
1994-02-09,47.25,47.4375,47.1875,47.40625,144600
1994-02-10,47.375,47.40625,47.0,47.0,883900
1994-02-11,47.03125,47.28125,46.8125,47.15625,519400
1994-02-14,47.0625,47.375,47.0,47.21875,2742100
1994-02-15,47.3125,47.5,47.25,47.46875,374700
1994-02-16,47.53125,47.53125,47.34375,47.4375,287600
1994-02-17,47.65625,47.6875,47.03125,47.15625,342400
1994-02-18,47.1875,47.21875,46.75,46.875,313300
1994-02-22,47.0,47.34375,47.0,47.34375,154500
1994-02-23,47.40625,47.4375,47.0625,47.21875,391700
1994-02-24,47.0625,47.0625,46.5625,46.59375,770800
1994-02-25,46.65625,46.8125,46.5625,46.8125,531300
1994-02-28,46.9375,47.0625,46.8125,46.8125,333000
1994-03-01,46.8125,46.90625,46.375,46.625,423600
1994-03-02,46.03125,46.6875,45.90625,46.6875,581500
1994-03-03,46.625,46.625,46.4375,46.5625,223200
1994-03-04,46.5625,46.8125,46.40625,46.6875,595800
1994-03-07,46.84375,47.0,46.84375,46.9375,539800
1994-03-08,46.96875,46.96875,46.6875,46.75,880300
1994-03-09,46.8125,47.0,46.59375,46.96875,2500100
1994-03-10,46.9375,46.9375,46.4375,46.59375,207400
1994-03-11,46.65625,46.90625,46.40625,46.84375,576600
1994-03-14,47.03125,47.03125,46.84375,46.90625,345900
1994-03-15,47.0,47.09375,46.84375,46.875,748600
1994-03-16,46.9375,47.25,46.78125,47.25,455500
1994-03-17,47.09375,47.3125,47.09375,47.25,133000
1994-03-18,46.75,47.03125,46.71875,46.96875,365500
1994-03-21,46.8125,46.9375,46.71875,46.84375,324800
1994-03-22,46.84375,47.0625,46.75,46.96875,435700
1994-03-23,46.9375,47.0625,46.90625,46.9375,698500
1994-03-24,46.75,46.84375,46.15625,46.375,1200500
1994-03-25,46.40625,46.53125,45.9375,45.9375,100900
1994-03-28,46.0,46.0625,45.59375,46.0,1117200
1994-03-29,46.0,46.03125,45.09375,45.09375,338400
1994-03-30,45.125,45.25,44.46875,44.46875,1123900
1994-03-31,44.46875,44.6875,43.53125,44.59375,788800
1994-04-04,43.34375,44.03125,43.34375,43.90625,2627300
1994-04-05,44.34375,44.8125,44.34375,44.8125,1179000
1994-04-06,44.875,44.90625,44.5,44.8125,516500
1994-04-07,44.78125,45.125,44.53125,45.03125,666100
1994-04-08,44.9375,44.9375,44.46875,44.6875,242400
1994-04-11,44.8125,45.0625,44.703125,44.875,203300
1994-04-12,44.921875,45.0,44.71875,44.8125,1409200
1994-04-13,44.796875,44.90625,44.25,44.578125,364100
1994-04-14,44.5,44.828125,44.40625,44.59375,419900
1994-04-15,44.578125,44.78125,44.515625,44.59375,387300
1994-04-18,44.640625,44.765625,44.15625,44.296875,369100
1994-04-19,44.25,44.53125,43.984375,44.359375,472200
1994-04-20,44.40625,44.515625,44.078125,44.3125,508000
1994-04-21,44.5,44.96875,44.34375,44.90625,200300
1994-04-22,45.015625,45.046875,44.734375,44.859375,301800
1994-04-25,44.84375,45.359375,44.84375,45.328125,394600
1994-04-26,45.265625,45.34375,45.1875,45.28125,399000
1994-04-28,45.1875,45.25,44.8125,44.953125,287000
1994-04-29,44.875,45.15625,44.8125,45.09375,481900
1994-05-02,45.09375,45.71875,44.9375,45.375,275000
1994-05-03,45.390625,45.40625,45.0625,45.328125,183400
1994-05-04,45.421875,45.421875,45.078125,45.25,401900
1994-05-05,45.296875,45.375,45.1875,45.1875,659800
1994-05-06,44.96875,44.96875,44.59375,44.75,216300
1994-05-09,44.625,44.75,44.28125,44.359375,499300
1994-05-10,44.578125,44.84375,44.546875,44.703125,583400
1994-05-11,44.65625,44.71875,44.171875,44.296875,210600
1994-05-12,44.578125,44.625,44.40625,44.515625,305200
1994-05-13,44.640625,44.640625,44.296875,44.515625,321300
1994-05-16,44.609375,44.75,44.515625,44.53125,450400
1994-05-17,44.5625,45.1875,44.5,45.1875,470200
1994-05-18,45.21875,45.6875,45.015625,45.515625,824800
1994-05-19,45.421875,45.859375,45.421875,45.734375,531000
1994-05-20,45.65625,45.6875,45.5,45.5625,370400
1994-05-23,45.515625,45.53125,45.34375,45.484375,262700
1994-05-24,45.609375,45.84375,45.609375,45.671875,549600
1994-05-25,45.5,45.828125,45.34375,45.796875,738200
1994-05-26,45.78125,45.9375,45.734375,45.828125,369600
1994-05-27,45.75,45.875,45.671875,45.875,162000
1994-05-31,45.734375,45.90625,45.65625,45.8125,160000
1994-06-01,45.703125,46.015625,45.5625,46.015625,200500
1994-06-02,46.046875,46.046875,45.890625,45.96875,55100
1994-06-03,46.0,46.390625,45.859375,46.234375,550400
1994-06-06,46.328125,46.46875,46.1875,46.21875,99300
1994-06-07,46.140625,46.21875,46.03125,46.15625,120600
1994-06-08,46.265625,46.265625,45.78125,45.78125,131900
1994-06-09,45.984375,46.03125,45.890625,46.03125,80500
1994-06-10,46.078125,46.203125,46.078125,46.109375,83100
1994-06-13,46.046875,46.1875,46.03125,46.171875,109700
1994-06-14,46.3125,46.546875,46.3125,46.53125,161000
1994-06-15,46.546875,46.5625,46.3125,46.34375,142800
1994-06-16,46.34375,46.46875,46.296875,46.4375,44000
1994-06-17,46.15625,46.203125,45.8125,45.875,403800
1994-06-20,45.546875,45.625,45.4375,45.484375,137400
1994-06-21,45.453125,45.453125,44.90625,45.09375,139200
1994-06-22,45.21875,45.421875,45.171875,45.265625,279900
1994-06-23,45.34375,45.40625,44.9375,45.0,922500
1994-06-24,44.78125,44.78125,44.0,44.0625,353800
1994-06-27,44.234375,44.828125,44.015625,44.828125,371200
1994-06-28,44.84375,44.84375,44.25,44.609375,5382300
1994-06-29,44.671875,45.015625,44.625,44.75,311800
1994-06-30,44.828125,44.84375,44.3125,44.46875,271900
1994-07-01,44.6875,44.6875,44.375,44.5625,406900
1994-07-05,44.65625,44.859375,44.515625,44.796875,112000
1994-07-06,44.625,44.8125,44.46875,44.734375,174800
1994-07-07,44.734375,44.921875,44.6875,44.921875,66700
1994-07-08,44.640625,44.984375,44.625,44.90625,148400
1994-07-11,44.9375,45.015625,44.53125,44.75,124000
1994-07-12,44.765625,44.828125,44.515625,44.8125,257300
1994-07-13,44.828125,45.03125,44.828125,44.890625,532700
1994-07-14,45.109375,45.46875,45.078125,45.375,494200
1994-07-15,45.34375,45.484375,45.328125,45.390625,49100
1994-07-18,45.390625,45.578125,45.390625,45.46875,72300
1994-07-19,45.546875,45.5625,45.375,45.375,609500
1994-07-20,45.40625,45.40625,45.0625,45.171875,185300
1994-07-21,45.171875,45.296875,45.078125,45.265625,86300
1994-07-22,45.375,45.40625,45.25,45.34375,151600
1994-07-25,45.359375,45.453125,45.3125,45.40625,120900
1994-07-26,45.390625,45.421875,45.3125,45.359375,489600
1994-07-27,45.359375,45.359375,45.171875,45.359375,83200
1994-07-28,45.359375,45.578125,45.359375,45.453125,828200
1994-07-29,45.765625,46.046875,45.75,45.90625,459100
1994-08-01,45.9375,46.15625,45.890625,46.125,486300
1994-08-02,46.28125,46.375,46.03125,46.1875,505500
1994-08-03,46.171875,46.234375,46.09375,46.203125,144100
1994-08-04,46.171875,46.21875,45.921875,45.9375,231700
1994-08-05,45.703125,45.84375,45.65625,45.78125,138400
1994-08-08,45.828125,45.9375,45.78125,45.890625,328600
1994-08-09,45.71875,45.96875,45.71875,45.96875,105900
1994-08-10,46.0,46.1875,45.9375,46.140625,840300
1994-08-11,46.03125,46.234375,45.734375,45.96875,876200
1994-08-12,46.046875,46.34375,46.046875,46.328125,184100
1994-08-15,46.375,46.484375,46.3125,46.3125,325900
1994-08-16,46.34375,46.6875,46.15625,46.640625,1089500
1994-08-17,46.703125,46.734375,46.578125,46.609375,133700
1994-08-18,46.453125,46.5625,46.40625,46.453125,620000
1994-08-19,46.46875,46.515625,46.3125,46.421875,103200
1994-08-22,46.4375,46.4375,46.28125,46.375,79700
1994-08-23,46.578125,46.859375,46.515625,46.640625,268600
1994-08-24,46.6875,47.140625,46.671875,47.140625,254700
1994-08-25,47.09375,47.203125,46.890625,47.015625,147400
1994-08-26,47.125,47.78125,47.125,47.6875,339500
1994-08-29,47.8125,47.984375,47.640625,47.65625,350300
1994-08-30,47.640625,47.859375,47.578125,47.78125,36000
1994-08-31,47.703125,47.890625,47.59375,47.65625,356200
1994-09-01,47.5,47.53125,47.328125,47.5,294600
1994-09-02,47.71875,47.71875,47.21875,47.296875,99600
1994-09-06,47.265625,47.359375,47.125,47.3125,229800
1994-09-07,47.421875,47.421875,47.21875,47.265625,27900
1994-09-08,47.359375,47.5625,47.34375,47.5,284800
1994-09-09,47.03125,47.125,46.8125,47.0,488400
1994-09-12,47.0,47.0625,46.78125,46.859375,129400
1994-09-13,46.953125,47.125,46.859375,47.0,389200
1994-09-14,46.84375,47.109375,46.84375,47.046875,423500
1994-09-15,47.171875,47.640625,47.171875,47.640625,779800
1994-09-16,47.0,47.140625,46.84375,47.015625,571300
1994-09-19,47.125,47.328125,47.015625,47.0625,167300
1994-09-20,46.8125,46.859375,46.171875,46.171875,355600
1994-09-21,46.3125,46.3125,45.734375,46.171875,397500
1994-09-22,46.28125,46.28125,46.015625,46.0625,266400
1994-09-23,46.078125,46.171875,45.828125,45.90625,176600
1994-09-26,46.078125,46.171875,45.984375,46.140625,223000
1994-09-27,46.140625,46.265625,46.0,46.109375,479500
1994-09-28,46.359375,46.53125,46.328125,46.46875,324000
1994-09-29,46.46875,46.46875,46.09375,46.234375,195900
1994-09-30,46.21875,46.4375,46.171875,46.171875,5200
1994-10-03,46.203125,46.25,45.984375,46.0625,72600
1994-10-04,46.296875,46.296875,45.34375,45.375,84200
1994-10-05,45.296875,45.390625,45.0,45.390625,461900
1994-10-06,45.421875,45.453125,45.171875,45.25,345200
1994-10-07,45.25,45.578125,45.203125,45.453125,188700
1994-10-10,45.65625,46.015625,45.640625,45.9375,213600
1994-10-11,46.140625,46.75,46.140625,46.625,461400
1994-10-12,46.6875,46.75,46.578125,46.6875,162400
1994-10-13,47.21875,47.328125,46.796875,46.84375,1564500
1994-10-14,47.0,47.0625,46.6875,47.046875,72800
1994-10-17,47.0,47.0625,46.90625,46.953125,282300
1994-10-18,46.90625,46.90625,46.6875,46.84375,132100
1994-10-19,46.671875,47.234375,46.65625,47.0625,136700
1994-10-20,47.0625,47.0625,46.609375,46.75,290300
1994-10-21,46.625,46.6875,46.359375,46.5625,87800
1994-10-24,46.578125,46.765625,46.15625,46.171875,149600
1994-10-25,46.015625,46.3125,46.0,46.21875,91800
1994-10-26,46.390625,46.4375,46.171875,46.390625,201000
1994-10-27,46.5625,46.671875,46.453125,46.671875,210300
1994-10-28,46.765625,47.703125,46.765625,47.65625,192100
1994-10-31,47.546875,47.59375,47.46875,47.484375,36300
1994-11-01,47.28125,47.28125,46.9375,46.953125,435200
1994-11-02,46.8125,47.234375,46.6875,46.6875,115600
1994-11-03,46.84375,47.015625,46.78125,46.9375,87000
1994-11-04,47.15625,47.15625,46.328125,46.328125,124400
1994-11-07,46.4375,46.59375,46.3125,46.46875,115000
1994-11-08,46.625,46.984375,46.546875,46.828125,308300
1994-11-09,47.328125,47.328125,46.5,46.90625,318500
1994-11-10,46.9375,47.03125,46.546875,46.578125,172100
1994-11-11,46.515625,46.5625,46.28125,46.40625,302200
1994-11-14,46.609375,46.859375,46.609375,46.84375,181400
1994-11-15,46.796875,47.09375,46.328125,46.6875,316900
1994-11-16,46.765625,46.84375,46.609375,46.84375,106900
1994-11-17,46.875,46.875,46.34375,46.53125,104700
1994-11-18,46.546875,46.625,46.265625,46.46875,269300
1994-11-21,46.4375,46.578125,46.0,46.0,283100
1994-11-22,45.828125,46.0,45.0,45.0,483600
1994-11-23,45.03125,45.265625,44.609375,45.25,601600
1994-11-25,45.28125,45.53125,45.28125,45.46875,77300
1994-11-28,45.453125,45.6875,45.34375,45.671875,79900
1994-11-29,45.65625,45.75,45.5,45.65625,105500
1994-11-30,45.890625,45.953125,45.59375,45.59375,218800
1994-12-01,45.640625,45.640625,45.046875,45.140625,439000
1994-12-02,45.046875,45.5625,45.046875,45.5625,318500
1994-12-05,45.65625,45.8125,45.5,45.609375,139200
1994-12-06,45.4375,45.65625,45.359375,45.640625,249900
1994-12-07,45.359375,45.5,45.265625,45.3125,531900
1994-12-08,45.5,45.5625,44.75,44.875,261500
1994-12-09,44.875,45.078125,44.6875,45.046875,235900
1994-12-12,44.953125,45.34375,44.953125,45.34375,151100
1994-12-13,45.3125,45.53125,45.3125,45.515625,70900
1994-12-14,45.453125,45.953125,45.453125,45.75,203300
1994-12-15,45.8125,46.03125,45.8125,45.890625,130100
1994-12-16,45.671875,45.84375,45.625,45.75,266100
1994-12-19,45.75,45.84375,45.609375,45.8125,1120200
1994-12-20,45.859375,45.890625,45.671875,45.671875,675600
1994-12-21,45.703125,46.265625,45.703125,46.15625,544500
1994-12-22,46.15625,46.203125,45.96875,46.015625,222000
1994-12-23,45.984375,46.171875,45.984375,46.0625,125800
1994-12-27,46.21875,46.40625,46.1875,46.3125,95200
1994-12-28,46.359375,46.359375,45.96875,46.078125,358200
1994-12-29,46.25,46.25,46.0625,46.109375,220100
1994-12-30,46.203125,46.25,45.5625,45.5625,2209500
1995-01-03,45.703125,45.84375,45.6875,45.78125,324300
1995-01-04,45.984375,46.0,45.75,46.0,351800
1995-01-05,46.03125,46.109375,45.953125,46.0,89800
1995-01-06,46.09375,46.25,45.90625,46.046875,448400
1995-01-09,46.03125,46.09375,46.0,46.09375,36800
1995-01-10,46.203125,46.390625,46.140625,46.140625,229800
1995-01-11,46.296875,46.296875,45.8125,46.171875,222400
1995-01-12,46.125,46.21875,46.03125,46.1875,40300
1995-01-13,46.4375,46.734375,46.375,46.734375,170600
1995-01-16,46.71875,47.03125,46.71875,47.015625,105100
1995-01-17,46.921875,47.0625,46.859375,47.03125,89500
1995-01-18,47.0,47.078125,46.875,46.984375,84500
1995-01-19,46.828125,46.875,46.6875,46.71875,139100
1995-01-20,46.65625,46.671875,46.453125,46.546875,78700
1995-01-23,46.234375,46.6875,46.203125,46.6875,53700
1995-01-24,46.671875,46.75,46.640625,46.75,32400
1995-01-25,46.515625,47.046875,46.515625,46.875,15700
1995-01-26,46.84375,46.984375,46.75,46.921875,9800
1995-01-27,47.234375,47.234375,46.921875,47.109375,91200
1995-01-30,47.015625,47.046875,46.84375,46.90625,26600
1995-01-31,47.0,47.171875,46.921875,47.09375,127500
1995-02-01,47.15625,47.328125,47.0,47.078125,380200
1995-02-02,47.0625,47.359375,47.0625,47.359375,131700
1995-02-03,47.65625,48.109375,47.578125,48.03125,405100
1995-02-06,48.015625,48.375,47.96875,48.234375,405400
1995-02-07,48.3125,48.3125,48.140625,48.296875,702900
1995-02-08,48.234375,48.46875,48.203125,48.296875,521500
1995-02-09,48.21875,48.296875,48.125,48.296875,390700
1995-02-10,48.234375,48.359375,48.09375,48.359375,148300
1995-02-13,48.328125,48.46875,48.328125,48.375,79700
1995-02-14,48.53125,48.53125,48.25,48.4375,170200
1995-02-15,48.4375,48.765625,48.390625,48.703125,431500
1995-02-16,48.640625,48.6875,48.5,48.640625,99300
1995-02-17,48.59375,48.625,48.4375,48.453125,49100
1995-02-21,48.453125,48.53125,48.421875,48.4375,168000
1995-02-22,48.484375,48.796875,48.453125,48.796875,386400
1995-02-23,48.984375,49.15625,48.859375,48.875,402800
1995-02-24,48.9375,49.015625,48.8125,49.0,307600
1995-02-27,48.859375,49.0,48.53125,48.609375,280900
1995-02-28,48.5625,49.015625,48.5625,49.015625,493500
1995-03-01,48.96875,49.03125,48.65625,48.703125,242600
1995-03-02,48.6875,48.765625,48.546875,48.765625,488600
1995-03-03,48.609375,48.78125,48.484375,48.78125,290000
1995-03-06,48.453125,48.8125,48.390625,48.8125,85700
1995-03-07,48.640625,48.75,48.21875,48.4375,180900
1995-03-08,48.515625,48.625,48.34375,48.5625,155900
1995-03-09,48.546875,48.59375,48.421875,48.546875,63500
1995-03-10,48.59375,49.390625,48.53125,49.265625,192100
1995-03-13,49.234375,49.390625,49.171875,49.21875,261300
1995-03-14,49.359375,49.640625,49.359375,49.578125,223300
1995-03-15,49.5,49.578125,49.296875,49.484375,278500
1995-03-16,49.4375,49.8125,49.4375,49.78125,20400
1995-03-17,49.4375,49.625,49.40625,49.5625,89900
1995-03-20,49.625,49.625,49.46875,49.5625,91700
1995-03-21,49.5625,49.875,49.359375,49.4375,104400
1995-03-22,49.53125,49.53125,49.328125,49.484375,74900
1995-03-23,49.421875,49.65625,49.359375,49.515625,220500
1995-03-24,49.671875,50.21875,49.671875,50.21875,134000
1995-03-27,50.296875,50.421875,50.171875,50.421875,132100
1995-03-28,50.296875,50.421875,50.234375,50.421875,121900
1995-03-29,50.375,50.890625,50.125,50.40625,246100
1995-03-30,50.515625,50.515625,50.109375,50.3125,298400
1995-03-31,49.921875,50.171875,49.546875,50.109375,541300
1995-04-03,50.09375,50.234375,50.0625,50.234375,193300
1995-04-04,50.25,50.5625,50.25,50.5625,66900
1995-04-05,50.453125,50.609375,50.421875,50.5625,107200
1995-04-06,50.6875,50.796875,50.59375,50.75,352500
1995-04-07,50.859375,50.859375,50.46875,50.703125,361400
1995-04-10,50.625,50.796875,50.59375,50.796875,285400
1995-04-11,50.921875,50.9375,50.59375,50.625,250300
1995-04-12,50.703125,50.796875,50.609375,50.796875,150900
1995-04-13,50.890625,51.09375,50.859375,51.078125,243400
1995-04-17,51.265625,51.3125,50.625,50.78125,178900
1995-04-18,50.828125,50.828125,50.484375,50.609375,329500
1995-04-19,50.609375,50.71875,50.296875,50.5625,223000
1995-04-20,50.703125,50.78125,50.4375,50.640625,207900
1995-04-21,50.65625,50.90625,50.65625,50.890625,145000
1995-04-24,50.859375,51.484375,50.859375,51.484375,169000
1995-04-25,51.40625,51.484375,51.3125,51.34375,293200
1995-04-26,51.25,51.421875,51.125,51.390625,204400
1995-04-27,51.3125,51.546875,51.28125,51.515625,502200
1995-04-28,51.5,51.671875,51.171875,51.59375,130800
1995-05-01,51.546875,51.65625,51.453125,51.453125,518700
1995-05-02,51.5,51.640625,51.390625,51.5625,228400
1995-05-03,51.734375,52.28125,51.734375,52.28125,724700
1995-05-04,52.34375,52.6875,52.125,52.25,311400
1995-05-05,52.46875,52.46875,52.078125,52.1875,314900
1995-05-08,52.140625,52.734375,52.09375,52.5625,183100
1995-05-09,52.78125,52.84375,52.4375,52.515625,180600
1995-05-10,52.65625,52.671875,52.328125,52.578125,330300
1995-05-11,52.65625,52.71875,52.484375,52.71875,351700
1995-05-12,52.515625,52.875,52.5,52.75,94600
1995-05-15,52.890625,53.0,52.78125,53.0,147200
1995-05-16,52.984375,53.15625,52.890625,53.03125,221600
1995-05-17,53.03125,53.046875,52.78125,52.828125,189200
1995-05-18,52.734375,52.765625,52.0625,52.0625,577800
1995-05-19,51.984375,52.1875,51.90625,52.09375,363900
1995-05-22,52.265625,52.75,52.234375,52.671875,216000
1995-05-23,52.765625,53.15625,52.609375,53.15625,136800
1995-05-24,53.25,53.421875,52.796875,53.125,370800
1995-05-25,52.96875,53.21875,52.71875,53.171875,379900
1995-05-26,52.96875,52.984375,52.359375,52.5625,518600
1995-05-30,52.6875,52.828125,52.375,52.546875,61500
1995-05-31,52.453125,53.640625,52.453125,53.640625,564500
1995-06-01,53.40625,53.90625,53.25,53.5,810100
1995-06-02,53.28125,53.921875,53.09375,53.546875,112900
1995-06-05,53.546875,54.046875,53.5,53.875,257200
1995-06-06,53.828125,54.015625,53.78125,53.78125,165800
1995-06-07,53.671875,53.703125,53.4375,53.5,41900
1995-06-08,53.484375,53.640625,53.375,53.375,141100
1995-06-09,53.265625,53.328125,52.75,53.0625,304900
1995-06-12,53.234375,53.578125,53.203125,53.359375,378500
1995-06-13,53.609375,53.96875,53.5625,53.9375,120000
1995-06-14,53.859375,53.953125,53.6875,53.890625,389400
1995-06-15,53.96875,54.234375,53.875,54.125,274500
1995-06-16,53.703125,53.96875,53.703125,53.96875,325100
1995-06-19,54.125,54.609375,54.09375,54.578125,134600
1995-06-20,54.421875,54.609375,54.390625,54.4375,287800
1995-06-21,54.609375,54.65625,54.40625,54.40625,158200
1995-06-22,54.640625,55.15625,54.640625,55.125,297000
1995-06-23,55.0,55.03125,54.84375,55.015625,315400
1995-06-26,54.859375,54.953125,54.359375,54.359375,132900
1995-06-27,54.34375,54.703125,54.21875,54.25,127700
1995-06-28,54.25,54.75,54.078125,54.53125,212600
1995-06-29,54.53125,54.671875,54.0625,54.4375,89200
1995-06-30,54.546875,54.734375,54.296875,54.40625,714100
1995-07-03,54.46875,54.609375,54.46875,54.609375,9500
1995-07-05,54.765625,55.0625,54.640625,54.8125,409300
1995-07-06,54.828125,55.515625,54.71875,55.515625,202500
1995-07-07,55.40625,55.78125,55.375,55.765625,481700
1995-07-10,55.8125,55.953125,55.703125,55.796875,400400
1995-07-11,55.75,55.796875,55.453125,55.53125,420500
1995-07-12,55.640625,56.3125,55.53125,56.21875,203400
1995-07-13,56.140625,56.265625,56.03125,56.09375,215600
1995-07-14,55.796875,56.09375,55.75,56.046875,543700
1995-07-17,56.125,56.421875,56.078125,56.359375,171500
1995-07-18,56.265625,56.265625,55.828125,55.875,221200
1995-07-19,55.65625,55.71875,54.203125,55.265625,486600
1995-07-20,55.328125,55.578125,55.03125,55.46875,318900
1995-07-21,55.421875,55.625,55.1875,55.40625,94000
1995-07-24,55.484375,55.875,55.484375,55.8125,108400
1995-07-25,55.875,56.3125,55.703125,56.234375,107400
1995-07-26,56.203125,56.46875,56.171875,56.1875,167800
1995-07-27,56.453125,56.703125,56.453125,56.65625,187700
1995-07-28,56.703125,56.703125,56.25,56.296875,415600
1995-07-31,56.34375,56.390625,56.03125,56.15625,342500
1995-08-01,56.234375,56.234375,55.75,56.0625,141000
1995-08-02,56.390625,56.796875,55.84375,55.9375,240400
1995-08-03,55.546875,55.953125,55.453125,55.921875,1193600
1995-08-04,56.03125,56.078125,55.921875,55.984375,240500
1995-08-07,56.109375,56.28125,56.078125,56.109375,193100
1995-08-08,56.140625,56.3125,55.9375,56.109375,951900
1995-08-09,56.296875,56.296875,56.046875,56.09375,107100
1995-08-10,56.15625,56.28125,55.734375,55.96875,280800
1995-08-11,55.921875,55.984375,55.421875,55.65625,257200
1995-08-14,55.796875,56.15625,55.671875,56.15625,254800
1995-08-15,56.140625,56.140625,55.65625,56.046875,44400
1995-08-16,56.0,56.203125,55.9375,56.203125,374900
1995-08-17,56.234375,56.234375,55.90625,56.109375,353800
1995-08-18,56.390625,56.40625,56.125,56.171875,85400
1995-08-21,56.40625,56.640625,56.0,56.015625,266700
1995-08-22,56.09375,56.21875,55.8125,56.125,220200
1995-08-23,56.171875,56.203125,55.921875,55.921875,176500
1995-08-24,55.9375,56.09375,55.75,55.984375,167400
1995-08-25,56.078125,56.390625,56.078125,56.296875,195000
1995-08-28,56.453125,56.453125,56.0,56.09375,293000
1995-08-29,56.15625,56.25,55.765625,56.234375,1133100
1995-08-30,56.28125,56.421875,56.21875,56.359375,437400
1995-08-31,56.34375,56.5,56.296875,56.40625,491900
1995-09-01,56.390625,56.75,56.34375,56.65625,629900
1995-09-05,56.828125,57.21875,56.734375,57.1875,272200
1995-09-06,57.234375,57.359375,57.21875,57.296875,214500
1995-09-07,57.359375,57.390625,57.25,57.328125,258800
1995-09-08,57.546875,57.546875,57.171875,57.546875,107300
1995-09-11,57.640625,57.8125,57.640625,57.703125,260700
1995-09-12,57.71875,57.96875,57.578125,57.96875,139500
1995-09-13,57.90625,58.3125,57.890625,58.234375,239800
1995-09-14,58.4375,58.8125,58.28125,58.765625,457600
1995-09-15,58.40625,58.578125,58.203125,58.4375,431200
1995-09-18,58.234375,58.265625,57.9375,58.21875,307500
1995-09-19,58.328125,58.53125,58.125,58.5,549600
1995-09-20,58.59375,58.78125,58.546875,58.78125,290800
1995-09-21,58.703125,58.75,58.0625,58.296875,508500
1995-09-22,57.828125,58.375,57.78125,58.3125,449900
1995-09-25,58.375,58.375,58.015625,58.21875,130000
1995-09-26,58.390625,58.53125,58.0625,58.203125,466600
1995-09-27,57.953125,58.1875,57.59375,58.15625,654400
1995-09-28,58.203125,58.59375,58.15625,58.59375,456200
1995-09-29,58.546875,58.90625,58.40625,58.484375,606600
1995-10-02,58.484375,58.625,58.046875,58.1875,293100
1995-10-03,58.1875,58.34375,57.953125,58.25,839700
1995-10-04,58.28125,58.28125,58.109375,58.1875,248800
1995-10-05,58.25,58.359375,58.09375,58.359375,268800
1995-10-06,58.390625,58.578125,58.390625,58.40625,75300
1995-10-09,58.1875,58.21875,57.8125,57.921875,358200
1995-10-10,57.328125,57.890625,57.265625,57.890625,360800
1995-10-11,58.09375,58.09375,57.875,58.078125,228100
1995-10-12,58.125,58.46875,58.125,58.4375,199800
1995-10-13,58.703125,58.859375,58.625,58.625,488100
1995-10-16,58.453125,58.5625,58.34375,58.34375,443600
1995-10-17,58.40625,58.796875,58.296875,58.734375,146000
1995-10-18,59.015625,59.09375,58.71875,58.90625,228100
1995-10-19,58.875,59.1875,58.796875,59.1875,500600
1995-10-20,59.140625,59.1875,58.828125,58.828125,748400
1995-10-23,58.546875,58.8125,58.546875,58.703125,533000
1995-10-24,58.78125,58.84375,58.625,58.765625,172200
1995-10-25,58.8125,58.890625,58.28125,58.28125,302700
1995-10-26,58.375,58.421875,57.28125,57.75,606800
1995-10-27,57.6875,58.1875,57.421875,58.1875,905800
1995-10-30,58.328125,58.59375,58.328125,58.5625,488700
1995-10-31,58.71875,58.84375,58.3125,58.3125,508200
1995-11-01,58.28125,58.78125,58.234375,58.78125,415700
1995-11-02,58.6875,59.15625,58.6875,59.15625,326000
1995-11-03,59.234375,59.25,59.0625,59.234375,615000
1995-11-06,59.21875,59.21875,59.015625,59.03125,311200
1995-11-07,59.0,59.0,58.625,58.8125,358200
1995-11-08,58.890625,59.375,58.890625,59.34375,357200
1995-11-09,59.578125,59.578125,59.28125,59.5625,503700
1995-11-10,59.234375,59.609375,59.21875,59.53125,795600
1995-11-13,59.421875,59.65625,59.3125,59.46875,818500
1995-11-14,59.359375,59.484375,59.078125,59.078125,341800
1995-11-15,59.140625,59.6875,59.109375,59.671875,584700
1995-11-16,59.671875,60.0625,59.65625,60.0,577700
1995-11-17,60.09375,60.203125,60.015625,60.1875,267000
1995-11-20,60.28125,60.296875,59.859375,59.875,448800
1995-11-21,59.9375,60.359375,59.921875,60.359375,119200
1995-11-22,60.3125,60.375,60.171875,60.171875,351600
1995-11-24,60.234375,60.328125,60.1875,60.328125,62400
1995-11-27,60.453125,60.640625,60.34375,60.34375,273000
1995-11-28,60.296875,60.984375,60.15625,60.984375,479000
1995-11-29,61.09375,61.09375,60.84375,61.046875,549200
1995-11-30,61.046875,61.203125,60.84375,60.90625,286200
1995-12-01,60.984375,61.078125,60.84375,60.984375,465200
1995-12-04,61.125,61.734375,61.046875,61.734375,631700
1995-12-05,61.671875,62.203125,61.625,62.140625,567700
1995-12-06,62.296875,62.53125,62.0,62.28125,272800
1995-12-07,62.203125,62.28125,61.90625,61.953125,289700
1995-12-08,62.21875,62.234375,61.765625,62.15625,296900
1995-12-11,62.28125,62.546875,62.15625,62.421875,186500
1995-12-12,62.140625,62.359375,62.140625,62.234375,299400
1995-12-13,62.3125,62.703125,62.3125,62.625,390700
1995-12-14,62.6875,62.796875,62.015625,62.171875,395000
1995-12-15,61.875,61.875,61.59375,61.8125,416700
1995-12-18,61.265625,61.265625,60.609375,60.625,862300
1995-12-19,60.65625,61.34375,60.578125,61.265625,1022600
1995-12-20,61.453125,61.515625,60.671875,60.671875,1349800
1995-12-21,61.03125,61.171875,60.75,60.984375,857600
1995-12-22,61.3125,61.375,61.140625,61.203125,332800
1995-12-26,61.453125,61.53125,61.328125,61.5,432200
1995-12-27,61.65625,61.65625,61.359375,61.46875,151800
1995-12-28,61.34375,61.65625,61.25,61.40625,256200
1995-12-29,61.46875,61.53125,61.25,61.484375,339200
1996-01-02,61.40625,62.140625,61.34375,62.140625,514400
1996-01-03,62.34375,62.5,62.0,62.3125,610300
1996-01-04,62.390625,62.625,61.21875,61.71875,1129700
1996-01-05,61.3125,61.75,61.171875,61.59375,302400
1996-01-08,61.8125,61.90625,61.734375,61.828125,179900
1996-01-09,62.015625,62.0625,60.625,60.765625,415500
1996-01-10,60.6875,60.8125,59.640625,59.96875,787700
1996-01-11,60.0625,60.328125,59.78125,60.328125,513200
1996-01-12,60.484375,60.5,59.671875,60.234375,390400
1996-01-15,60.25,60.453125,59.859375,60.109375,154200
1996-01-16,60.40625,60.890625,59.890625,60.84375,454600
1996-01-17,60.703125,61.125,60.453125,60.65625,407600
1996-01-18,60.890625,60.90625,60.375,60.859375,425600
1996-01-19,60.859375,61.421875,60.796875,61.265625,169800
1996-01-22,61.21875,61.421875,61.109375,61.28125,288200
1996-01-23,61.25,61.421875,61.125,61.421875,362200
1996-01-24,61.515625,62.046875,61.484375,61.921875,1506500
1996-01-25,61.96875,62.0,61.625,61.703125,298400
1996-01-26,61.65625,62.265625,61.578125,62.234375,726300
1996-01-29,62.1875,62.484375,62.140625,62.484375,254800
1996-01-30,62.609375,63.140625,62.53125,63.015625,272100
1996-01-31,63.0,63.6875,62.96875,63.671875,498000
1996-02-01,63.609375,63.90625,63.5625,63.90625,373900
1996-02-02,63.875,64.015625,63.5,63.640625,496200
1996-02-05,63.53125,64.25,63.4375,64.15625,295300
1996-02-06,64.1875,64.828125,64.09375,64.765625,301600
1996-02-07,64.75,65.140625,64.6875,65.140625,585100
1996-02-08,65.046875,65.90625,64.921875,65.84375,1526600
1996-02-09,65.8125,66.375,65.515625,65.828125,804600
1996-02-12,65.953125,66.625,65.890625,66.328125,626500
1996-02-13,66.046875,66.6875,66.0,66.1875,1045900
1996-02-14,66.140625,66.359375,65.578125,65.609375,431400
1996-02-15,65.46875,65.90625,65.125,65.203125,889500
1996-02-16,65.078125,65.234375,64.734375,64.9375,606100
1996-02-20,64.4375,64.625,63.875,64.296875,492300
1996-02-21,64.421875,65.140625,64.421875,65.09375,434000
1996-02-22,65.453125,66.328125,65.40625,66.125,721400
1996-02-23,66.5,66.609375,65.328125,65.9375,1430400
1996-02-26,65.75,65.890625,64.96875,65.0,1408400
1996-02-27,65.15625,65.171875,64.5,64.796875,601000
1996-02-28,65.3125,65.734375,64.5,64.5,865900
1996-02-29,64.125,64.953125,63.875,63.875,914300
1996-03-01,64.640625,64.890625,63.609375,64.890625,1452600
1996-03-04,65.03125,65.65625,64.8125,65.265625,652600
1996-03-05,65.109375,65.875,65.078125,65.875,402000
1996-03-06,65.78125,65.96875,65.296875,65.296875,624700
1996-03-07,65.421875,65.65625,65.234375,65.625,534200
1996-03-08,64.1875,64.875,62.0,63.5,2289900
1996-03-11,63.25,64.328125,63.0625,64.234375,1511400
1996-03-12,63.8125,64.046875,62.90625,63.734375,1385300
1996-03-13,64.15625,64.4375,63.796875,64.171875,1019300
1996-03-14,64.265625,64.8125,64.234375,64.453125,725600
1996-03-15,64.0625,64.328125,63.75,64.125,869200
1996-03-18,64.71875,65.359375,64.578125,65.359375,917600
1996-03-19,65.9375,65.9375,65.0,65.21875,858300
1996-03-20,65.53125,65.53125,64.640625,65.140625,744300
1996-03-21,65.21875,65.25,64.765625,64.984375,650800
1996-03-22,65.015625,65.328125,64.9375,65.15625,344500
1996-03-25,65.75,65.8125,64.859375,65.03125,802400
1996-03-26,64.921875,65.515625,64.859375,65.34375,969400
1996-03-27,65.4375,65.484375,64.6875,64.75,809600
1996-03-28,64.515625,65.03125,64.5,65.0,1001300
1996-03-29,65.1875,65.1875,64.375,64.6875,457700
1996-04-01,65.0,65.453125,64.796875,65.4375,773400
1996-04-02,65.515625,65.5625,65.296875,65.5625,638800
1996-04-03,65.328125,65.609375,65.171875,65.5625,288000
1996-04-04,65.5625,65.71875,65.5,65.515625,934900
1996-04-08,63.875,64.390625,63.59375,64.390625,2217200
1996-04-09,64.640625,64.640625,64.015625,64.140625,1180900
1996-04-10,64.03125,64.3125,62.75,63.0,939500
1996-04-11,63.15625,63.46875,62.125,62.921875,1276000
1996-04-12,63.359375,63.8125,63.171875,63.71875,411300
1996-04-15,64.046875,64.328125,63.84375,64.25,484200
1996-04-16,64.375,64.65625,64.234375,64.4375,429700
1996-04-17,64.375,64.5625,63.84375,64.28125,525300
1996-04-18,64.4375,64.578125,64.09375,64.375,818600
1996-04-19,64.6875,64.859375,64.421875,64.53125,885100
1996-04-22,65.125,65.28125,64.59375,65.03125,828900
1996-04-23,64.921875,65.28125,64.78125,65.234375,225400
1996-04-24,65.5625,65.5625,64.859375,65.0,699000
1996-04-25,65.140625,65.5625,64.75,65.296875,475500
1996-04-26,65.46875,65.8125,65.234375,65.4375,563300
1996-04-29,65.15625,65.5625,65.15625,65.4375,219900
1996-04-30,65.4375,65.5625,65.125,65.390625,184400
1996-05-01,65.375,65.796875,65.28125,65.53125,561900
1996-05-02,65.015625,65.375,64.09375,64.40625,1299600
1996-05-03,64.78125,64.984375,63.75,64.3125,1329300
1996-05-06,64.5625,64.5625,63.6875,64.25,647500
1996-05-07,64.25,64.25,63.765625,63.984375,582100
1996-05-08,63.671875,64.78125,63.078125,64.78125,1694700
1996-05-09,64.5625,65.0625,64.5,64.734375,593400
1996-05-10,65.375,65.59375,65.0625,65.375,925100
1996-05-13,65.53125,66.640625,65.46875,66.359375,867500
1996-05-14,66.625,66.9375,66.5625,66.765625,632300
1996-05-15,66.78125,67.3125,66.640625,66.6875,466100
1996-05-16,66.3125,66.9375,66.28125,66.828125,514400
1996-05-17,67.0,67.296875,67.0,67.1875,427700
1996-05-20,67.65625,67.75,66.984375,67.640625,788500
1996-05-21,67.75,67.875,67.5,67.546875,352700
1996-05-22,67.625,68.1875,67.390625,68.1875,1218100
1996-05-23,68.28125,68.4375,67.53125,67.90625,967900
1996-05-24,67.96875,68.328125,67.9375,68.171875,659100
1996-05-28,68.375,68.375,67.3125,67.484375,456400
1996-05-29,67.625,67.6875,66.8125,67.03125,649600
1996-05-30,66.9375,67.71875,66.75,67.375,895800
1996-05-31,67.359375,67.640625,66.875,66.875,923500
1996-06-03,66.890625,67.109375,66.703125,67.0625,503100
1996-06-04,67.375,67.59375,67.25,67.53125,627100
1996-06-05,67.5625,68.203125,67.421875,68.125,428000
1996-06-06,68.5,68.5,67.5,67.625,523300
1996-06-07,66.1875,67.640625,66.1875,67.625,1422800
1996-06-10,67.53125,67.734375,67.296875,67.40625,548800
1996-06-11,67.65625,68.03125,67.34375,67.34375,688700
1996-06-12,67.5625,67.734375,67.109375,67.21875,1120600
1996-06-13,67.375,67.46875,66.828125,67.21875,1502000
1996-06-14,67.25,67.25,66.71875,66.9375,1468200
1996-06-17,66.96875,67.21875,66.71875,66.890625,1101000
1996-06-18,66.84375,67.03125,66.328125,66.34375,718000
1996-06-19,66.65625,67.0,66.421875,66.640625,552100
1996-06-20,66.703125,66.921875,66.1875,66.59375,1234400
1996-06-21,66.5625,66.8125,66.375,66.8125,573300
1996-06-24,66.96875,67.21875,66.84375,66.9375,416500
1996-06-25,67.125,67.171875,66.78125,66.859375,454400
1996-06-26,66.78125,66.921875,66.390625,66.40625,838200
1996-06-27,66.40625,67.046875,66.15625,66.875,1090500
1996-06-28,67.15625,67.5,66.96875,67.109375,1060800
1996-07-01,67.28125,67.703125,67.1875,67.6875,471300
1996-07-02,67.625,67.640625,67.328125,67.4375,389400
1996-07-03,67.40625,67.5,67.0625,67.296875,308300
1996-07-05,66.125,66.4375,65.375,65.578125,842900
1996-07-08,65.625,65.984375,65.125,65.3125,942000
1996-07-09,65.609375,65.8125,65.375,65.578125,716300
1996-07-10,65.5625,65.84375,64.921875,65.84375,1132300
1996-07-11,65.5625,65.6875,63.875,64.515625,1587400
1996-07-12,64.625,64.90625,64.078125,64.5625,1312000
1996-07-15,64.71875,64.71875,62.65625,62.65625,1951300
1996-07-16,62.84375,63.5,60.375,62.8125,4141000
1996-07-17,63.75,64.0,63.0,63.5625,1340500
1996-07-18,63.75,64.546875,63.328125,64.4375,1432500
1996-07-19,64.28125,64.375,63.625,63.96875,1216000
1996-07-22,63.53125,63.75,63.015625,63.5,519800
1996-07-23,63.59375,63.9375,62.578125,62.6875,1479800
1996-07-24,61.9375,63.1875,61.625,62.8125,2463400
1996-07-25,63.4375,63.5625,63.125,63.375,1989800
1996-07-26,63.5625,63.8125,63.390625,63.71875,642300
1996-07-29,63.625,63.71875,62.9375,63.015625,1297900
1996-07-30,63.4375,63.6875,62.9375,63.625,1868200
1996-07-31,63.671875,64.265625,63.515625,64.09375,767100
1996-08-01,64.15625,65.390625,64.0625,65.15625,1168600
1996-08-02,66.0,66.59375,65.75,66.5625,1098500
1996-08-05,66.578125,66.59375,65.96875,66.171875,710200
1996-08-06,66.15625,66.515625,65.796875,66.375,640000
1996-08-07,66.625,66.75,66.125,66.546875,917800
1996-08-08,66.5625,66.5625,66.1875,66.4375,925100
1996-08-09,66.671875,66.765625,66.0625,66.21875,648800
1996-08-12,66.25,66.859375,66.0,66.703125,764200
1996-08-13,66.578125,66.625,66.0,66.171875,805200
1996-08-14,66.1875,66.46875,66.0,66.40625,533800
1996-08-15,66.234375,66.625,66.203125,66.28125,632600
1996-08-16,66.46875,66.875,66.46875,66.84375,475100
1996-08-19,66.859375,66.921875,66.625,66.875,436400
1996-08-20,66.890625,66.90625,66.671875,66.828125,645700
1996-08-21,66.65625,66.8125,66.375,66.59375,266400
1996-08-22,66.75,67.34375,66.71875,67.21875,584800
1996-08-23,67.09375,67.203125,66.640625,66.859375,757100
1996-08-26,66.703125,66.78125,66.421875,66.53125,784700
1996-08-27,66.71875,66.84375,66.5,66.78125,389400
1996-08-28,66.9375,67.0,66.65625,66.671875,227600
1996-08-29,66.59375,66.59375,65.625,66.015625,680200
1996-08-30,66.0,66.015625,65.125,65.328125,1500900
1996-09-03,64.46875,65.84375,64.375,65.75,1782000
1996-09-04,65.75,66.75,65.484375,65.8125,930200
1996-09-05,65.5,65.765625,65.015625,65.015625,616600
1996-09-06,65.25,66.171875,65.140625,65.9375,804900
1996-09-09,66.1875,66.734375,66.078125,66.71875,719200
1996-09-10,66.625,66.90625,66.375,66.6875,669900
1996-09-11,66.5625,67.125,66.40625,67.0625,713500
1996-09-12,67.25,67.734375,67.15625,67.53125,713300
1996-09-13,68.3125,68.625,68.125,68.5625,2008800
1996-09-16,68.65625,69.15625,68.5625,68.8125,1220200
1996-09-17,68.875,68.984375,68.234375,68.65625,604700
1996-09-18,68.5625,68.75,68.21875,68.484375,225500
1996-09-19,68.375,68.796875,68.28125,68.75,410000
1996-09-20,68.59375,68.78125,68.375,68.640625,948400
1996-09-23,68.46875,68.75,68.15625,68.625,466800
1996-09-24,68.5625,69.25,68.3125,68.609375,1269800
1996-09-25,68.9375,68.9375,68.5,68.65625,1353300
1996-09-26,68.75,69.1875,68.390625,68.625,773200
1996-09-27,68.71875,68.71875,68.375,68.6875,407600
1996-09-30,68.78125,69.0625,68.578125,68.625,578200
1996-10-01,68.703125,69.046875,68.4375,69.0,561400
1996-10-02,69.25,69.59375,69.15625,69.46875,609000
1996-10-03,69.5,69.53125,69.203125,69.40625,342200
1996-10-04,69.6875,70.34375,69.5,70.34375,754100
1996-10-07,70.3125,70.625,70.25,70.421875,235100
1996-10-08,70.453125,70.6875,70.015625,70.140625,386200
1996-10-09,70.25,70.375,69.515625,69.59375,528800
1996-10-10,69.59375,69.859375,69.375,69.453125,1562200
1996-10-11,69.71875,70.3125,69.71875,70.3125,331300
1996-10-14,70.3125,70.6875,70.296875,70.40625,201600
1996-10-15,71.125,71.125,69.953125,70.3125,776900
1996-10-16,70.5,70.65625,69.9375,70.65625,590100
1996-10-17,70.875,71.03125,70.546875,70.84375,792500
1996-10-18,70.875,71.3125,70.71875,71.21875,695800
1996-10-21,71.28125,71.625,70.9375,71.125,879200
1996-10-22,71.0625,71.078125,70.59375,70.625,848900
1996-10-23,70.46875,70.890625,70.1875,70.859375,735900
1996-10-24,70.859375,70.984375,70.21875,70.25,379300
1996-10-25,70.234375,70.5625,70.125,70.3125,568300
1996-10-28,70.375,70.734375,69.8125,69.84375,975400
1996-10-29,70.0625,70.578125,69.703125,70.40625,815900
1996-10-30,70.625,70.625,70.09375,70.171875,495400
1996-10-31,70.265625,70.875,70.1875,70.84375,726300
1996-11-01,70.984375,71.15625,70.265625,70.59375,821300
1996-11-04,70.6875,71.0625,70.53125,71.0625,1608400
1996-11-05,71.296875,71.796875,71.28125,71.46875,764000
1996-11-06,71.59375,72.875,71.53125,72.84375,1665000
1996-11-07,72.625,73.296875,72.53125,73.015625,1446300
1996-11-08,73.03125,73.4375,72.75,73.421875,1355700
1996-11-11,73.25,73.515625,73.21875,73.34375,655900
1996-11-12,73.546875,73.59375,73.015625,73.125,719900
1996-11-13,73.203125,73.5625,73.015625,73.453125,481900
1996-11-14,73.1875,73.9375,73.15625,73.9375,558800
1996-11-15,74.125,74.5,73.71875,74.03125,2250900
1996-11-18,74.171875,74.25,73.734375,74.046875,1518200
1996-11-19,74.140625,74.59375,74.03125,74.578125,1029300
1996-11-20,74.5625,75.015625,74.3125,74.703125,730000
1996-11-21,74.796875,74.84375,74.375,74.59375,653000
1996-11-22,74.703125,75.25,74.703125,75.171875,965100
1996-11-25,75.25,76.15625,75.078125,76.125,2058800
1996-11-26,76.28125,76.6875,75.46875,75.875,2861800
1996-11-27,76.0625,76.1875,75.640625,75.734375,872000
1996-11-29,76.0,76.21875,75.859375,76.015625,1073400
1996-12-02,75.921875,76.125,75.390625,76.046875,1350600
1996-12-03,76.0625,76.578125,74.75,74.75,1777800
1996-12-04,74.875,75.0625,74.09375,74.953125,2365100
1996-12-05,74.84375,75.140625,74.53125,74.75,1697700
1996-12-06,73.25,74.75,72.65625,74.3125,3401800
1996-12-09,74.6875,75.421875,74.578125,75.40625,1864600
1996-12-10,75.5625,75.671875,74.96875,75.046875,1331600
1996-12-11,73.625,74.625,73.3125,74.359375,1847900
1996-12-12,74.78125,74.875,72.9375,73.125,2540200
1996-12-13,73.0625,73.578125,72.40625,73.3125,1678300
1996-12-16,73.5,73.6875,72.0625,72.375,1831100
1996-12-17,72.15625,73.28125,71.875,72.953125,2023200
1996-12-18,73.375,73.765625,73.265625,73.53125,1666800
1996-12-19,74.1875,75.125,73.890625,75.046875,2269300
1996-12-20,75.125,75.71875,74.75,74.84375,1543200
1996-12-23,75.09375,75.203125,74.328125,74.65625,1263700
1996-12-24,74.84375,75.203125,74.796875,75.203125,633000
1996-12-26,75.4375,75.828125,75.375,75.78125,1384300
1996-12-27,75.78125,76.03125,75.5,75.875,410400
1996-12-30,76.125,76.125,75.15625,75.21875,694100
1996-12-31,75.28125,75.375,73.84375,73.84375,1378100
1997-01-02,74.375,74.375,72.75,74.03125,2031900
1997-01-03,74.375,75.125,74.078125,75.09375,2123200
1997-01-06,75.09375,75.4375,74.3125,74.4375,1374100
1997-01-07,74.4375,75.46875,74.125,75.34375,939000
1997-01-08,75.75,75.78125,74.6875,74.6875,1802200
1997-01-09,75.0625,75.875,74.9375,75.3125,1415700
1997-01-10,74.25,76.25,74.25,76.125,2369500
1997-01-13,76.5,76.5,75.640625,76.015625,1364600
1997-01-14,76.6875,77.390625,76.5,76.96875,2111200
1997-01-15,76.71875,77.203125,76.375,76.78125,1583900
1997-01-16,77.03125,77.296875,76.5,77.09375,1308400
1997-01-17,77.203125,77.75,77.109375,77.5625,1604000
1997-01-20,77.75,78.09375,77.46875,77.65625,1889900
1997-01-21,77.375,78.546875,77.109375,78.28125,2785800
1997-01-22,78.3125,78.84375,77.875,78.84375,1201600
1997-01-23,79.0625,79.6875,76.90625,77.75,2601100
1997-01-24,77.875,77.90625,76.75,76.75,2176000
1997-01-27,76.875,77.234375,76.375,76.53125,2108500
1997-01-28,77.625,77.84375,76.0,76.75,4376000
1997-01-29,76.875,77.5,76.59375,77.5,1122700
1997-01-30,77.875,78.53125,77.40625,78.5,2126300
1997-01-31,78.9375,79.40625,78.375,78.40625,3208100
1997-02-03,78.71875,78.890625,78.359375,78.640625,755000
1997-02-04,78.75,79.203125,78.4375,79.125,654100
1997-02-05,79.234375,79.46875,77.125,77.640625,2255400
1997-02-06,77.78125,78.203125,77.40625,78.15625,2483100
1997-02-07,78.8125,79.25,77.78125,79.21875,2321000
1997-02-10,79.25,79.53125,78.421875,78.46875,1670000
1997-02-11,78.78125,79.375,78.125,79.375,1664300
1997-02-12,79.375,80.640625,79.265625,80.5,2675400
1997-02-13,80.8125,81.5625,80.6875,81.375,1104800
1997-02-14,81.1875,81.46875,80.90625,81.1875,1112900
1997-02-18,81.34375,81.9375,80.75,81.875,833100
1997-02-19,81.65625,82.0,81.15625,81.328125,648100
1997-02-20,81.03125,81.359375,80.15625,80.34375,1193900
1997-02-21,80.40625,80.765625,80.140625,80.375,1844400
1997-02-24,79.96875,81.375,79.96875,81.328125,787300
1997-02-25,81.40625,81.53125,80.875,81.390625,1653900
1997-02-26,81.3125,81.4375,79.625,80.59375,1597800
1997-02-27,80.8125,80.8125,79.375,79.390625,1813100
1997-02-28,79.25,79.875,79.0625,79.15625,2961200
1997-03-03,78.75,79.75,78.6875,79.6875,1210400
1997-03-04,79.90625,80.125,79.09375,79.25,1478700
1997-03-05,79.71875,80.59375,79.453125,80.59375,1254800
1997-03-06,80.625,80.90625,79.875,80.125,1528500
1997-03-07,80.4375,81.15625,80.25,80.84375,1859300
1997-03-10,80.9375,81.6875,80.546875,81.6875,1074900
1997-03-11,81.75,81.796875,81.25,81.25,624600
1997-03-12,81.3125,81.34375,80.296875,80.53125,1055600
1997-03-13,80.25,80.46875,79.0625,79.28125,2514100
1997-03-14,79.640625,80.03125,79.25,79.6875,1642700
1997-03-17,79.25,80.03125,78.4375,79.90625,3013500
1997-03-18,80.0,80.109375,78.71875,79.046875,1352500
1997-03-19,78.84375,79.5,78.0625,78.78125,1510000
1997-03-20,78.75,79.0,77.875,78.375,1808200
1997-03-21,78.6875,78.75,78.34375,78.4375,2810600
1997-03-24,78.5,79.578125,78.09375,79.53125,2145600
1997-03-25,79.34375,79.96875,78.53125,78.75,2125800
1997-03-26,79.0625,79.65625,78.6875,79.09375,1335300
1997-03-27,79.375,79.375,76.15625,77.0,2898500
1997-03-31,76.90625,77.125,75.25,75.375,4270700
1997-04-01,75.25,76.1875,75.046875,75.859375,3210900
1997-04-02,75.625,75.9375,74.4375,74.5,2672700
1997-04-03,74.4375,75.125,74.1875,74.90625,2284200
1997-04-04,74.5,75.859375,74.15625,75.84375,3706700
1997-04-07,76.1875,76.625,76.140625,76.140625,2596200
1997-04-08,76.125,76.78125,75.84375,76.6875,1822700
1997-04-09,77.0,77.046875,75.84375,76.0625,2453200
1997-04-10,76.09375,76.546875,75.6875,75.78125,1996500
1997-04-11,75.0625,75.3125,73.375,73.375,4221600
1997-04-14,73.734375,74.453125,73.3125,74.359375,3988500
1997-04-15,75.25,75.640625,74.5,75.625,2760400
1997-04-16,75.375,76.609375,75.25,76.5,2273300
1997-04-17,76.5,77.0,76.0,76.1875,1386000
1997-04-18,76.8125,76.984375,76.25,76.5625,1702100
1997-04-21,76.75,76.90625,75.46875,76.0625,2809400
1997-04-22,76.109375,77.734375,76.0,77.734375,3215000
1997-04-23,77.65625,78.03125,77.1875,77.8125,2047700
1997-04-24,78.046875,78.28125,76.875,77.421875,2689900
1997-04-25,77.0625,77.203125,76.421875,76.53125,1606200
1997-04-28,76.5,77.8125,76.375,77.28125,1666500
1997-04-29,78.59375,79.78125,78.296875,79.71875,3197400
1997-04-30,79.25,80.6875,79.21875,80.09375,3372200
1997-05-01,80.21875,80.53125,79.3125,80.0,2149500
1997-05-02,80.28125,81.671875,80.0625,81.4375,1448300
1997-05-05,81.65625,83.5625,81.296875,83.375,3636200
1997-05-06,82.96875,83.46875,82.5,83.3125,1721100
1997-05-07,83.0,83.0,81.40625,81.5,2327200
1997-05-08,81.3125,83.21875,81.1875,82.0625,2923700
1997-05-09,82.96875,83.125,81.65625,82.625,2558200
1997-05-12,82.9375,84.25,82.875,84.0,2357900
1997-05-13,83.9375,84.09375,83.015625,83.65625,1195100
1997-05-14,84.234375,84.5,83.4375,83.8125,2772000
1997-05-15,83.8125,84.59375,83.515625,84.375,884100
1997-05-16,84.125,84.3125,83.0,83.21875,1934200
1997-05-19,83.3125,83.90625,83.0625,83.46875,1375800
1997-05-20,83.28125,84.6875,82.75,84.46875,1756400
1997-05-21,84.6875,84.984375,83.65625,84.28125,1208000
1997-05-22,84.375,84.46875,83.5625,84.0,907600
1997-05-23,84.375,85.21875,84.15625,84.78125,644400
1997-05-27,84.375,85.53125,84.265625,85.125,1531000
1997-05-28,85.125,85.453125,84.515625,85.109375,716700
1997-05-29,85.09375,85.25,84.5,84.609375,1282700
1997-05-30,83.21875,85.5625,83.125,85.15625,2143300
1997-06-02,85.34375,85.5,84.71875,84.78125,1479100
1997-06-03,84.40625,85.4375,84.34375,84.5,1562100
1997-06-04,84.53125,84.75,84.078125,84.40625,1063100
1997-06-05,84.59375,85.3125,84.421875,84.71875,1180800
1997-06-06,84.59375,86.4375,84.59375,86.375,1511100
1997-06-09,86.4375,86.875,86.34375,86.8125,1823400
1997-06-10,86.84375,87.40625,86.5,87.078125,1217500
1997-06-11,87.0,87.40625,86.828125,87.28125,1673800
1997-06-12,87.875,89.0,87.5625,88.96875,4273300
1997-06-13,89.0625,90.0,88.90625,89.71875,2132900
1997-06-16,89.75,90.0,89.46875,89.75,800400
1997-06-17,89.4375,90.234375,88.9375,89.625,2048100
1997-06-18,89.125,89.625,88.96875,89.3125,1971900
1997-06-19,89.609375,90.5,89.375,90.234375,2029900
1997-06-20,89.9375,90.34375,89.5,89.578125,1396900
1997-06-23,89.40625,89.90625,87.34375,87.40625,3991500
1997-06-24,88.25,89.875,88.0,89.625,4895100
1997-06-25,89.484375,90.25,87.9375,89.0,4708900
1997-06-26,88.84375,89.625,87.6875,88.5625,2569900
1997-06-27,88.96875,89.71875,88.6875,88.90625,2617900
1997-06-30,88.90625,89.46875,87.875,88.3125,2384900
1997-07-01,88.5,89.5625,88.390625,89.34375,1749000
1997-07-02,89.5625,90.8125,89.21875,90.8125,1961800
1997-07-03,91.875,92.15625,91.46875,92.0625,2539100
1997-07-07,92.375,92.5,90.90625,91.125,1158600
1997-07-08,91.25,92.1875,91.1875,92.078125,3396500
1997-07-09,92.3125,92.375,90.03125,91.0625,5390300
1997-07-10,91.125,91.84375,90.484375,91.46875,2072200
1997-07-11,91.59375,92.1875,91.375,91.78125,2258900
1997-07-14,91.890625,92.3125,91.21875,92.0625,3186400
1997-07-15,92.3125,92.765625,91.46875,92.53125,2983100
1997-07-16,93.125,94.09375,92.890625,93.75,2621300
1997-07-17,93.625,93.8125,92.78125,93.28125,1794800
1997-07-18,93.015625,93.21875,91.0625,91.296875,3961900
1997-07-21,91.28125,91.59375,90.6875,91.3125,3810300
1997-07-22,91.6875,93.796875,91.625,93.734375,4243400
1997-07-23,93.9375,94.484375,93.53125,93.65625,3204300
1997-07-24,93.9375,94.265625,92.6875,94.09375,4152700
1997-07-25,94.5625,94.8125,93.625,94.03125,2364800
1997-07-28,94.25,94.5625,93.5,93.96875,2794700
1997-07-29,93.625,94.46875,93.421875,94.28125,2737100
1997-07-30,94.5,95.625,94.40625,95.40625,4839800
1997-07-31,95.40625,96.03125,95.03125,95.3125,2138700
1997-08-01,95.5,95.71875,93.8125,94.9375,7077700
1997-08-04,94.78125,95.546875,94.40625,95.1875,2339500
1997-08-05,95.09375,95.6875,94.90625,95.25,1466700
1997-08-06,95.4375,96.53125,95.0625,96.03125,2478200
1997-08-07,96.5,96.625,95.125,95.3125,3641900
1997-08-08,94.3125,94.75,92.40625,93.375,7113100
1997-08-11,93.75,94.28125,92.625,94.0625,6355900
1997-08-12,94.21875,94.546875,92.46875,92.5625,6132500
1997-08-13,93.6875,93.84375,91.46875,92.28125,6982300
1997-08-14,93.09375,93.3125,91.71875,92.625,3462700
1997-08-15,92.125,92.125,89.625,89.78125,4907100
1997-08-18,90.375,91.78125,89.34375,91.78125,5638900
1997-08-19,92.21875,92.90625,91.53125,92.84375,3802800
1997-08-20,92.9375,94.3125,92.609375,94.25,3564600
1997-08-21,94.125,94.25,92.09375,92.59375,5392600
1997-08-22,91.0,92.734375,90.5625,92.5625,8087800
1997-08-25,92.78125,93.40625,91.84375,92.21875,3888000
1997-08-26,92.0,92.5625,90.703125,90.859375,4290000
1997-08-27,91.0,91.96875,90.40625,91.40625,5484300
1997-08-28,91.1875,91.9375,90.0,90.015625,4287900
1997-08-29,90.125,91.109375,89.71875,90.375,2652300
1997-09-02,90.6875,93.359375,90.59375,93.3125,7294000
1997-09-03,93.296875,94.0,92.75,92.8125,2812500
1997-09-04,93.0625,93.71875,92.75,93.40625,2473700
1997-09-05,93.96875,94.4375,92.59375,93.140625,3663300
1997-09-08,93.71875,94.0,93.3125,93.546875,803500
1997-09-09,93.21875,94.28125,92.90625,93.59375,1885200
1997-09-10,93.125,93.5,91.65625,91.65625,3623700
1997-09-11,91.78125,91.90625,90.25,91.1875,7055900
1997-09-12,92.0,92.96875,90.9375,92.65625,6708000
1997-09-15,92.65625,93.3125,92.1875,92.5,2060500
1997-09-16,93.3125,95.28125,93.03125,94.8125,6979000
1997-09-17,95.375,95.5,94.5,94.8125,2220000
1997-09-18,95.0,96.375,94.96875,95.21875,5045400
1997-09-19,94.65625,95.359375,94.40625,95.03125,1566400
1997-09-22,95.5,96.203125,95.21875,95.5625,3259000
1997-09-23,95.5625,95.703125,94.75,95.125,1872800
1997-09-24,95.375,96.109375,94.28125,94.34375,2793100
1997-09-25,94.25,94.75,93.625,93.6875,6327800
1997-09-26,94.4375,94.8125,94.1875,94.46875,3995800
1997-09-29,94.5,95.5625,94.15625,95.375,2065000
1997-09-30,95.0,95.6875,94.375,94.375,4137600
1997-10-01,95.25,95.8125,94.78125,95.625,3567500
1997-10-02,95.53125,96.1875,95.3125,96.15625,2577500
1997-10-03,97.46875,97.75,95.34375,96.640625,6499900
1997-10-06,97.3125,97.609375,96.90625,97.28125,2272100
1997-10-07,97.53125,98.5,97.203125,98.1875,1832800
1997-10-08,98.359375,98.375,96.734375,97.5,4439400
1997-10-09,96.78125,97.609375,96.21875,97.15625,3607600
1997-10-10,96.3125,96.984375,96.25,96.875,2858100
1997-10-13,97.34375,97.546875,96.71875,96.96875,1760300
1997-10-14,97.46875,97.5,96.1875,97.0,2235700
1997-10-15,96.3125,97.0625,96.28125,96.78125,2601700
1997-10-16,97.3125,97.5,95.0,95.25,9488100
1997-10-17,95.015625,95.375,93.0,94.28125,8151300
1997-10-20,94.84375,95.75,94.15625,95.625,3636400
1997-10-21,96.21875,97.5,96.03125,97.484375,5225400
1997-10-22,97.34375,97.390625,96.53125,96.84375,4485200
1997-10-23,94.9375,95.75,94.28125,94.9375,8054100
1997-10-24,96.15625,96.15625,93.671875,94.0,6778700
1997-10-27,93.015625,93.9375,86.84375,87.1875,10840700
1997-10-28,84.375,92.875,84.375,92.21875,19548000
1997-10-29,92.5,93.75,91.28125,91.96875,10134400
1997-10-30,90.625,92.5625,89.75,89.9375,9772900
1997-10-31,91.8125,92.5,90.4375,92.0625,7072700
1997-11-03,93.1875,94.375,92.875,94.0,5548500
1997-11-04,93.875,94.4375,93.28125,94.0,3455700
1997-11-05,94.1875,95.28125,93.84375,94.3125,4774900
1997-11-06,94.03125,94.34375,93.5,93.953125,3679800
1997-11-07,92.375,93.25,91.4375,92.9375,10606800
1997-11-10,93.625,93.84375,92.0,92.375,4347900
1997-11-11,92.6875,93.0625,92.03125,92.40625,3212400
1997-11-12,91.625,92.71875,90.375,90.5,6775300
1997-11-13,91.46875,92.15625,90.09375,91.8125,8589600
1997-11-14,92.3125,93.390625,91.609375,93.0625,5827900
1997-11-17,94.375,95.3125,94.03125,94.78125,5149900
1997-11-18,94.8125,95.09375,93.890625,94.1875,3433600
1997-11-19,93.6875,95.0625,92.75,94.65625,4387900
1997-11-20,95.3125,96.53125,95.28125,96.09375,4822700
1997-11-21,96.625,96.8125,95.65625,96.75,5436500
1997-11-24,96.0,96.34375,94.625,95.0,4337200
1997-11-25,95.625,95.8125,94.65625,95.25,4525000
1997-11-26,95.875,95.984375,95.3125,95.53125,2681100
1997-11-28,95.75,96.25,95.59375,95.625,1564700
1997-12-01,96.21875,98.09375,96.03125,98.09375,4850900
1997-12-02,97.6875,97.984375,97.25,97.5,1974900
1997-12-03,97.625,98.53125,96.875,97.78125,3302500
1997-12-04,98.5,98.71875,97.375,97.6875,2872500
1997-12-05,97.375,99.0,97.125,98.9375,3458800
1997-12-08,98.96875,99.0,98.25,98.65625,2289200
1997-12-09,98.21875,98.59375,97.625,98.0625,1703000
1997-12-10,97.5625,97.84375,96.46875,97.21875,3558400
1997-12-11,96.3125,96.59375,95.3125,95.5625,5072800
1997-12-12,96.4375,96.5,94.90625,95.75,4478400
1997-12-15,96.25,97.109375,95.875,96.71875,4674700
1997-12-16,97.21875,97.8125,96.875,97.3125,2885800
1997-12-17,97.84375,97.875,96.703125,96.8125,2236300
1997-12-18,96.9375,96.9375,95.21875,95.875,4658300
1997-12-19,94.53125,95.875,92.375,94.78125,8556000
1997-12-22,95.4375,95.90625,94.5625,95.390625,5136800
1997-12-23,95.4375,95.625,93.53125,93.6875,4436500
1997-12-24,94.4375,94.4375,93.25,93.40625,2019200
1997-12-26,94.125,94.125,93.40625,93.78125,941800
1997-12-29,94.59375,95.71875,94.4375,95.625,2080000
1997-12-30,95.9375,97.25,95.84375,97.125,3616000
1997-12-31,96.875,97.625,96.6875,97.0625,4359500
1998-01-02,97.3125,97.65625,96.53125,97.5625,2360900
1998-01-05,97.84375,98.4375,96.78125,97.78125,4191800
1998-01-06,97.25,97.28125,96.1875,96.21875,3154900
1998-01-07,96.09375,96.71875,95.21875,96.46875,4424200
1998-01-08,96.3125,96.3125,95.375,95.625,3831000
1998-01-09,95.25,95.5,91.90625,92.3125,10258800
1998-01-12,91.125,94.1875,90.90625,94.0,12097900
1998-01-13,94.625,95.375,94.21875,95.3125,5224900
1998-01-14,95.6875,95.96875,94.71875,95.75,3770400
1998-01-15,95.5,95.75,94.8125,94.953125,2875400
1998-01-16,96.25,96.6875,95.65625,96.3125,4374800
1998-01-20,96.6875,98.015625,96.5,97.875,5091700
1998-01-21,97.21875,97.6875,96.15625,96.9375,4699400
1998-01-22,96.15625,96.875,95.875,96.078125,4543400
1998-01-23,96.5,96.78125,95.0,95.9375,6350300
1998-01-26,96.375,96.734375,95.40625,95.875,4362900
1998-01-27,95.8125,97.5,95.65625,96.84375,7044200
1998-01-28,97.40625,98.109375,97.1875,97.71875,4268600
1998-01-29,97.84375,99.5625,97.5625,98.25,8007700
1998-01-30,98.78125,98.96875,98.0,98.3125,3649100
1998-02-02,99.90625,100.5,99.75,99.9375,5756300
1998-02-03,100.0,100.8125,99.71875,100.6875,2759600
1998-02-04,100.28125,101.15625,99.9375,100.5625,3374000
1998-02-05,101.3125,101.59375,100.03125,100.5,5076200
1998-02-06,101.0,101.625,100.6875,101.625,5701200
1998-02-09,101.71875,101.75,100.71875,101.28125,2322200
1998-02-10,101.4375,102.46875,101.1875,102.25,3660400
1998-02-11,102.09375,102.34375,101.703125,102.15625,4073200
1998-02-12,101.71875,102.9375,100.875,102.59375,5024700
1998-02-13,102.1875,102.515625,101.875,102.0,2101300
1998-02-17,102.8125,103.09375,102.15625,102.5,3055500
1998-02-18,102.3125,103.484375,102.28125,103.4375,3007400
1998-02-19,103.25,103.40625,102.75,102.890625,3387800
1998-02-20,103.15625,103.71875,102.375,103.65625,3707000
1998-02-23,104.25,104.25,103.34375,104.0625,3227800
1998-02-24,103.90625,104.09375,102.9375,103.25,3386800
1998-02-25,103.75,104.875,103.625,104.53125,3481800
1998-02-26,104.4375,105.21875,104.1875,105.125,3187600
1998-02-27,104.96875,105.53125,104.53125,105.125,3442900
1998-03-02,105.25,105.75,104.625,104.90625,4252300
1998-03-03,104.53125,105.625,104.53125,105.5,3349200
1998-03-04,105.09375,105.40625,104.4375,104.8125,4404100
1998-03-05,103.5,104.4375,103.15625,103.84375,7268000
1998-03-06,104.5625,105.9375,104.4375,105.9375,6896300
1998-03-09,105.53125,106.21875,105.25,105.5625,3362800
1998-03-10,106.21875,106.84375,105.9375,106.5625,5481900
1998-03-11,106.96875,107.3125,106.78125,107.0625,3439600
1998-03-12,107.09375,107.59375,106.5,107.5,3191300
1998-03-13,107.84375,108.0,106.875,107.09375,2879400
1998-03-16,107.84375,108.375,107.53125,108.25,3223600
1998-03-17,108.3125,108.5625,107.65625,108.5625,4581900
1998-03-18,108.25,108.96875,108.03125,108.96875,1944100
1998-03-19,108.96875,109.375,108.65625,109.25,2554800
1998-03-20,109.5625,110.1875,108.875,109.875,3123300
1998-03-23,109.71875,110.3125,109.40625,109.625,4453100
1998-03-24,110.0625,110.8125,109.9375,110.5625,3333600
1998-03-25,111.40625,111.53125,109.1875,110.15625,4597600
1998-03-26,109.875,110.75,109.625,110.09375,3333500
1998-03-27,110.75,110.78125,109.0,109.625,2611300
1998-03-30,109.625,110.09375,108.96875,109.5625,3108700
1998-03-31,110.15625,111.1875,109.75,109.9375,5926500
1998-04-01,110.3125,111.078125,109.40625,110.828125,2929000
1998-04-02,110.9375,112.25,110.75,112.03125,3920900
1998-04-03,112.34375,112.8125,111.84375,112.59375,3787600
1998-04-06,113.25,113.375,111.6875,111.6875,4550500
1998-04-07,111.75,111.9375,110.15625,110.9375,5583700
1998-04-08,111.21875,111.28125,109.75,110.3125,4854800
1998-04-09,110.5625,111.28125,110.53125,111.1875,4481200
1998-04-13,111.375,111.375,110.0,110.875,4350200
1998-04-14,111.125,111.8125,110.90625,111.8125,3279100
1998-04-15,111.96875,112.125,111.15625,112.125,3867200
1998-04-16,111.3125,111.5,110.5,110.8125,7177900
1998-04-17,110.71875,112.4375,110.4375,112.28125,5688800
1998-04-20,112.0,112.5625,111.875,112.25,3688300
1998-04-21,112.4375,113.15625,111.90625,112.78125,4573200
1998-04-22,112.875,113.4375,112.8125,113.09375,2386100
1998-04-23,112.625,113.0,111.75,112.0,5062000
1998-04-24,111.75,112.46875,110.34375,110.8125,11039700
1998-04-27,109.375,109.6875,107.625,108.71875,14510200
1998-04-28,109.78125,109.8125,108.125,108.5625,6511400
1998-04-29,109.03125,109.96875,108.4375,109.3125,7703100
1998-04-30,110.5625,111.921875,110.40625,111.34375,8684500
1998-05-01,111.75,112.59375,111.3125,112.59375,4008800
1998-05-04,112.71875,113.3125,112.15625,112.3125,4537200
1998-05-05,112.0,112.15625,111.125,111.53125,5146400
1998-05-06,112.125,112.125,110.1875,110.21875,5526100
1998-05-07,110.5,110.5625,109.34375,109.34375,6940400
1998-05-08,110.0,111.375,110.0,111.125,7951000
1998-05-11,111.5625,112.21875,110.375,110.75,6336300
1998-05-12,110.8125,111.96875,110.34375,111.9375,6045200
1998-05-13,112.0625,112.5625,111.59375,112.21875,4441500
1998-05-14,111.53125,112.6875,111.34375,111.65625,4187500
1998-05-15,112.0,112.21875,110.8125,111.03125,6716100
1998-05-18,110.71875,111.59375,109.828125,110.59375,4847200
1998-05-19,111.0,111.6875,110.78125,111.34375,5918700
1998-05-20,112.09375,112.5,110.875,112.40625,5716600
1998-05-21,112.375,112.78125,111.3125,111.6875,6301500
1998-05-22,111.75,112.0625,110.9375,111.25,4862200
1998-05-26,112.09375,112.09375,109.1875,109.46875,6899300
1998-05-27,108.53125,109.90625,107.578125,109.625,10202600
1998-05-28,109.875,110.375,109.0625,110.125,4907600
1998-05-29,110.625,110.8125,109.03125,109.03125,4772600
1998-06-01,108.96875,110.21875,108.5625,109.53125,6092200
1998-06-02,110.0,110.34375,109.15625,109.625,6701100
1998-06-03,109.875,110.1875,107.875,107.875,6445100
1998-06-04,108.25,110.0625,108.0625,109.875,6566300
1998-06-05,110.375,112.0,109.875,112.0,8463200
1998-06-08,111.9375,112.46875,111.65625,111.875,4159900
1998-06-09,111.71875,112.421875,111.40625,112.21875,2725300
1998-06-10,111.625,113.0625,111.25,111.5,6186900
1998-06-11,111.4375,111.875,109.375,109.40625,8056600
1998-06-12,109.875,110.4375,108.25,110.4375,9779000
1998-06-15,108.8125,109.90625,107.5,107.53125,10234200
1998-06-16,108.40625,109.21875,107.75,109.1875,7471500
1998-06-17,110.15625,111.78125,109.9375,111.46875,12057700
1998-06-18,111.1875,111.4375,110.75,110.96875,3844600
1998-06-19,111.0625,111.234375,109.625,110.0625,3549100
1998-06-22,110.25,111.0625,110.0625,110.59375,5438300
1998-06-23,111.09375,112.0625,111.0,111.90625,5004600
1998-06-24,112.15625,113.6875,111.609375,113.40625,8291900
1998-06-25,113.90625,114.4375,112.8125,113.21875,5854800
1998-06-26,113.3125,113.84375,113.125,113.6875,4833100
1998-06-29,114.25,114.6875,113.796875,114.09375,5953400
1998-06-30,113.90625,114.1875,113.0625,113.3125,4284800
1998-07-01,114.0625,114.9375,113.625,114.625,3489500
1998-07-02,114.71875,114.875,114.25,114.84375,3503900
1998-07-06,114.78125,116.0,114.5625,116.0,3144400
1998-07-07,115.984375,116.125,115.28125,115.78125,4920700
1998-07-08,115.875,116.9375,115.75,116.625,6875000
1998-07-09,116.28125,116.71875,115.625,115.84375,6942500
1998-07-10,116.03125,116.9375,115.0625,116.46875,7849700
1998-07-13,116.5625,116.84375,116.0625,116.5,6555100
1998-07-14,116.9375,118.15625,116.9375,117.8125,6983600
1998-07-15,118.0625,118.28125,117.53125,117.59375,4977500
1998-07-16,117.6875,118.59375,117.0625,118.40625,6315600
1998-07-17,118.625,119.0,118.3125,118.5625,3539500
1998-07-20,118.75,119.234375,117.9375,118.5625,2338400
1998-07-21,119.0,119.0,116.28125,116.5,5518600
1998-07-22,116.34375,116.984375,115.53125,116.5,10417300
1998-07-23,116.3125,116.59375,113.90625,114.1875,15110900
1998-07-24,114.96875,115.09375,112.875,114.09375,11540500
1998-07-27,113.625,115.0,112.84375,114.90625,9600000
1998-07-28,114.4375,114.65625,111.875,112.96875,13693000
1998-07-29,113.71875,114.125,112.25,112.53125,7462400
1998-07-30,113.625,114.59375,113.40625,114.21875,6821600
1998-07-31,114.34375,114.5,111.3125,111.78125,7680500
1998-08-03,111.78125,112.421875,111.03125,111.3125,10486500
1998-08-04,112.21875,112.21875,107.0,107.0,15091600
1998-08-05,107.9375,108.875,105.59375,108.46875,21718400
1998-08-06,108.125,109.5,107.5625,108.9375,13084400
1998-08-07,109.6875,110.59375,108.46875,109.125,12083800
1998-08-10,108.75,109.65625,108.1875,108.5,6273000
1998-08-11,106.78125,107.4375,105.5,106.875,14287100
1998-08-12,107.75,108.875,107.5,108.6875,11158400
1998-08-13,108.8125,109.65625,107.375,107.375,9073900
1998-08-14,108.34375,108.71875,105.78125,106.125,8628500
1998-08-17,106.0,108.9375,105.5,108.375,11290000
1998-08-18,109.0,110.59375,108.78125,110.375,7603900
1998-08-19,111.09375,111.09375,109.625,110.09375,6258600
1998-08-20,109.6875,110.40625,109.15625,109.4375,7402800
1998-08-21,108.1875,108.71875,105.5,108.5625,16685400
1998-08-24,109.25,109.9375,108.3125,109.25,7201700
1998-08-25,110.375,111.25,108.640625,109.5,9688300
1998-08-26,108.28125,109.625,107.75,108.875,9339700
1998-08-27,107.0,107.5625,103.46875,103.75,24887800
1998-08-28,104.96875,105.71875,102.15625,103.375,23735900
1998-08-31,103.75,104.015625,95.0,96.0,22563100
1998-09-01,96.0625,100.5625,93.625,100.0625,24748500
1998-09-02,99.8125,101.75,98.78125,99.34375,13843200
1998-09-03,97.625,99.375,96.75,98.5625,17311300
1998-09-04,99.4375,99.8125,95.75,97.75,17783800
1998-09-08,100.875,103.0,99.8125,103.0,14746500
1998-09-09,102.75,103.125,100.4375,100.5,12109700
1998-09-10,98.4375,99.34375,96.8125,98.5,19889300
1998-09-11,98.1875,101.6875,97.0,101.6875,20379800
1998-09-14,102.875,104.453125,102.09375,103.4375,10686800
1998-09-15,102.875,104.3125,102.28125,104.0625,8337900
1998-09-16,104.75,105.25,103.15625,105.0,11024900
1998-09-17,102.25,103.03125,101.78125,102.0,12945200
1998-09-18,102.375,102.40625,101.09375,102.09375,7019200
1998-09-21,99.625,103.40625,98.9375,102.03125,8834600
1998-09-22,103.5,103.65625,102.15625,102.875,7270100
1998-09-23,103.875,107.0,103.78125,107.0,13688500
1998-09-24,106.3125,106.8125,103.25,104.375,11129500
1998-09-25,103.125,105.421875,102.625,104.25,10247400
1998-09-28,105.3125,106.3125,104.25,105.1875,8847800
1998-09-29,105.375,105.9375,103.375,104.9375,10618100
1998-09-30,103.5,104.3125,101.375,101.75,7908400
1998-10-01,100.03125,101.546875,98.09375,98.8125,13335600
1998-10-02,98.875,100.875,97.21875,100.71875,14351800
1998-10-05,99.59375,99.96875,96.34375,98.6875,12807200
1998-10-06,100.75,101.28125,97.53125,98.59375,12621000
1998-10-07,98.625,100.03125,95.75,97.125,14348500
1998-10-08,94.5625,96.75,92.21875,96.59375,20625000
1998-10-09,97.0,98.78125,94.0625,98.53125,12708500
1998-10-12,100.625,101.4375,99.6875,99.96875,9508500
1998-10-13,99.5625,100.40625,98.75,99.625,6256800
1998-10-14,98.9375,101.8125,98.84375,100.5625,8176900
1998-10-15,100.125,107.25,99.9375,105.96875,20541100
1998-10-16,106.125,106.75,105.0,106.0,16573900
1998-10-19,105.6875,106.8125,105.5,106.375,7915900
1998-10-20,107.5625,108.796875,106.09375,107.0,14611600
1998-10-21,106.875,107.625,105.875,106.625,9178400
1998-10-22,106.78125,108.46875,106.15625,108.21875,8277500
1998-10-23,107.96875,108.0,106.78125,106.84375,6237200
1998-10-26,107.71875,108.46875,106.78125,107.625,5838600
1998-10-27,108.4375,108.96875,106.28125,107.0,10089700
1998-10-28,106.5625,107.53125,106.03125,106.8125,5650600
1998-10-29,107.09375,109.4375,106.625,109.40625,9625600
1998-10-30,110.125,110.90625,109.5,110.0,9872800
1998-11-02,110.8125,111.875,110.1875,111.875,6501400
1998-11-03,111.59375,111.8125,110.75,111.0625,6866000
1998-11-04,112.46875,113.09375,111.09375,112.25,8233600
1998-11-05,111.53125,113.9375,111.125,113.78125,6841500
1998-11-06,113.46875,114.5625,113.3125,114.125,5224800
1998-11-09,113.9375,114.25,112.5,113.3125,6188700
1998-11-10,113.0,113.9375,112.25,113.0,14015200
1998-11-11,113.8125,114.0,111.890625,112.25,10922400
1998-11-12,112.3125,113.125,111.6875,112.125,5457400
1998-11-13,112.21875,113.21875,112.125,113.21875,5524600
1998-11-16,114.21875,114.359375,112.890625,114.0625,6023700
1998-11-17,113.65625,115.625,113.0,114.0625,9058900
1998-11-18,114.3125,115.0,113.5,114.75,4567700
1998-11-19,115.28125,115.90625,114.625,115.75,5249300
1998-11-20,116.359375,116.75,115.84375,116.625,5562000
1998-11-23,117.46875,119.625,117.15625,119.375,7151300
1998-11-24,119.0,119.65625,118.453125,118.625,5323700
1998-11-25,118.9375,119.1875,118.21875,118.625,4393500
1998-11-27,119.46875,119.71875,119.015625,119.5,4557900
1998-11-30,119.015625,119.375,116.125,116.125,8705400
1998-12-01,116.125,118.03125,115.21875,117.625,8950600
1998-12-02,117.21875,117.90625,116.0,117.28125,7495500
1998-12-03,117.25,118.3125,115.09375,115.34375,12145300
1998-12-04,116.625,118.5,116.5,118.375,10339500
1998-12-07,118.0625,119.46875,118.0,118.9375,4290000
1998-12-08,118.53125,119.75,117.5,118.40625,10102600
1998-12-09,118.6875,118.96875,117.875,118.625,5327900
1998-12-10,118.84375,118.84375,116.71875,116.890625,5966600
1998-12-11,116.4375,117.34375,115.5625,117.125,8198200
1998-12-14,116.15625,116.40625,113.75,113.75,9521400
1998-12-15,114.6875,116.75,114.53125,116.6875,9631500
1998-12-16,117.125,117.125,115.75,116.53125,7260000
1998-12-17,117.21875,118.59375,117.03125,118.390625,6914700
1998-12-18,118.3125,119.125,117.875,118.5,4802400
1998-12-21,119.25,121.34375,119.0,120.15625,8580700
1998-12-22,120.40625,121.21875,119.1875,120.6875,5461100
1998-12-23,121.1875,123.21875,120.8125,123.21875,7791000
1998-12-24,123.15625,123.25,122.5,122.6875,1507100
1998-12-28,123.25,123.3125,122.0,122.375,4203600
1998-12-29,122.71875,124.484375,122.125,124.3125,3935800
1998-12-30,123.9375,124.75,123.03125,123.3125,6810700
1998-12-31,123.3125,123.9375,122.46875,123.3125,6790500
1999-01-04,123.375,125.21875,121.71875,123.03125,9450400
1999-01-05,122.9375,124.875,122.9375,124.4375,8031000
1999-01-06,125.8125,127.75,125.75,127.4375,7737700
1999-01-07,126.375,127.21875,125.78125,126.8125,5504900
1999-01-08,128.1875,128.5,125.96875,127.75,6224400
1999-01-11,127.6875,127.6875,125.21875,126.53125,7578300
1999-01-12,126.21875,126.21875,123.75,124.25,7768800
1999-01-13,120.40625,125.125,120.375,123.375,10810600
1999-01-14,123.625,123.90625,120.90625,121.21875,11400700
1999-01-15,122.375,124.78125,122.0625,124.375,7817700
1999-01-19,125.296875,125.625,123.5,125.1875,6535100
1999-01-20,126.09375,127.9375,125.03125,126.1875,6534400
1999-01-21,125.578125,125.84375,122.59375,122.84375,6937500
1999-01-22,122.125,123.84375,121.78125,122.5625,7522300
1999-01-25,123.28125,124.0,121.90625,123.8125,5700300
1999-01-26,124.125,126.0625,123.625,126.0625,6047000
1999-01-27,126.375,126.625,124.15625,124.59375,7399400
1999-01-28,125.25,126.96875,125.1875,126.6875,5961700
1999-01-29,127.34375,128.296875,125.40625,127.65625,6456800
1999-02-01,128.6875,128.6875,126.90625,126.90625,9426800
1999-02-02,127.078125,127.21875,124.765625,126.125,9194500
1999-02-03,125.6875,127.9375,125.65625,127.40625,10290700
1999-02-04,127.375,127.5,124.78125,125.5,7761100
1999-02-05,125.65625,125.65625,123.21875,124.0625,7516100
1999-02-08,125.09375,125.09375,123.34375,124.3125,8528400
1999-02-09,124.375,124.5,121.515625,121.53125,8985700
1999-02-10,122.125,123.0,121.328125,122.3125,6936700
1999-02-11,123.0625,126.09375,122.5,125.125,9181800
1999-02-12,124.8125,125.5,122.625,123.625,10676600
1999-02-16,124.75,125.625,122.875,122.875,6915500
1999-02-17,123.1875,125.359375,122.25,122.75,7858100
1999-02-18,123.1875,124.375,122.21875,123.71875,9048900
1999-02-19,124.0,125.75,123.375,124.25,5312200
1999-02-22,124.4375,127.71875,124.28125,127.5625,10695800
1999-02-23,127.59375,128.5,126.59375,127.5,7770700
1999-02-24,127.84375,128.84375,125.0,125.25,7271000
1999-02-25,124.53125,125.28125,122.6875,124.0625,11633000
1999-02-26,124.75,124.84375,122.8125,123.5625,9621300
1999-03-01,123.65625,124.3125,122.375,123.90625,7607200
1999-03-02,124.5,125.3125,122.3125,122.8125,9651500
1999-03-03,123.09375,123.5625,121.78125,123.46875,7881400
1999-03-04,124.0625,125.484375,123.265625,125.03125,8256400
1999-03-05,127.5,128.125,126.5625,127.546875,10703100
1999-03-08,128.28125,128.796875,127.25,128.375,4802200
1999-03-09,128.125,129.9375,127.75,128.0625,7893400
1999-03-10,128.46875,129.25,127.78125,129.1875,3950000
1999-03-11,129.6875,131.1875,128.875,130.625,6583700
1999-03-12,131.0,131.03125,129.21875,129.375,5286500
1999-03-15,129.9375,131.25,129.5,131.21875,5394400
1999-03-16,131.125,131.65625,130.46875,130.71875,4547500
1999-03-17,130.6875,130.9375,129.625,130.15625,4524100
1999-03-18,129.78125,132.375,129.75,132.25,3506300
1999-03-19,132.3125,132.625,129.6875,129.6875,5526700
1999-03-22,130.0625,130.59375,129.421875,129.9375,4603800
1999-03-23,129.3125,129.53125,125.703125,126.1875,9713800
1999-03-24,126.84375,127.171875,125.625,126.90625,6280900
1999-03-25,128.0625,129.5,127.75,129.5,6639600
1999-03-26,128.625,129.125,127.71875,128.5625,6159700
1999-03-29,129.15625,131.4375,129.15625,131.15625,5863900
1999-03-30,129.9375,131.21875,129.5625,130.46875,5401400
1999-03-31,131.15625,131.609375,128.3125,128.375,7413600
1999-04-01,129.6875,129.6875,128.125,129.34375,7683600
1999-04-05,130.9375,132.59375,130.25,132.40625,5791100
1999-04-06,132.1875,132.984375,131.15625,132.09375,5381300
1999-04-07,132.6875,133.375,131.375,133.15625,6248600
1999-04-08,133.1875,134.9375,132.28125,134.84375,5909100
1999-04-09,134.4375,135.5,133.59375,134.875,4365800
1999-04-12,133.46875,136.40625,133.21875,136.3125,8213200
1999-04-13,136.25,136.46875,134.5,135.4375,10071400
1999-04-14,136.0625,136.0625,132.6875,133.15625,11551700
1999-04-15,133.4375,133.5625,131.0,132.65625,11150000
1999-04-16,132.90625,132.90625,131.1875,131.53125,6476200
1999-04-19,132.6875,134.53125,128.375,129.5,12487200
1999-04-20,129.8125,131.1875,129.0,131.125,9049600
1999-04-21,131.0625,135.625,130.40625,134.875,5772200
1999-04-22,135.125,136.375,134.390625,136.15625,6897400
1999-04-23,135.875,136.75,135.0,135.8125,4593100
1999-04-26,136.5,136.8125,135.46875,136.59375,3606500
1999-04-27,137.125,137.5,135.84375,137.25,5147200
1999-04-28,136.4375,137.25,135.0,135.375,5544300
1999-04-29,135.5625,136.0625,133.8125,134.34375,9824300
1999-04-30,135.09375,135.625,131.5,133.25,10991900
1999-05-03,133.4375,135.84375,133.09375,135.6875,10709700
1999-05-04,135.125,135.8125,133.125,133.75,10509300
1999-05-05,133.9375,135.0625,131.84375,134.8125,10032300
1999-05-06,134.4375,135.125,132.375,133.984375,13507200
1999-05-07,134.5,135.125,133.4375,135.0,8680700
1999-05-10,134.84375,135.71875,133.53125,134.328125,5580100
1999-05-11,135.3125,136.875,134.71875,135.6875,7000600
1999-05-12,135.75,137.21875,131.5,136.75,13865800
1999-05-13,137.25,138.0,136.8125,137.34375,4485700
1999-05-14,134.5625,135.875,133.5,133.78125,8370100
1999-05-17,133.625,134.484375,132.375,134.1875,6268100
1999-05-18,134.53125,134.984375,132.625,133.9375,8218600
1999-05-19,134.46875,135.0,133.25,134.90625,5052400
1999-05-20,135.125,135.59375,134.0625,134.09375,4670400
1999-05-21,134.125,134.6875,132.59375,133.34375,6418200
1999-05-24,133.84375,133.84375,130.390625,131.125,7952000
1999-05-25,131.375,132.34375,128.4375,129.0,15406400
1999-05-26,129.3125,131.0,128.09375,130.4375,12575900
1999-05-27,129.84375,130.28125,128.0,128.5625,14515400
1999-05-28,129.0,130.75,128.59375,130.203125,8748000
1999-06-01,130.125,130.15625,128.375,129.75,6705300
1999-06-02,129.75,130.1875,128.015625,129.875,6981900
1999-06-03,130.6875,130.875,129.78125,130.59375,6076600
1999-06-04,131.46875,133.359375,130.9375,133.21875,9787200
1999-06-07,133.4375,134.1875,132.90625,133.5625,5299100
1999-06-08,133.375,133.796875,131.59375,132.25,4895700
1999-06-09,132.40625,133.09375,131.8125,132.125,7409700
1999-06-10,131.4375,131.46875,129.59375,130.90625,7040700
1999-06-11,131.21875,132.21875,129.09375,129.8125,12824800
1999-06-14,130.6875,130.75,129.546875,129.9375,6823500
1999-06-15,130.46875,131.65625,130.078125,130.8125,5700900
1999-06-16,132.375,133.875,132.375,133.3125,7865800
1999-06-17,132.875,135.5625,132.625,134.5625,8162800
1999-06-18,134.0625,134.6875,133.375,134.3125,2875100
1999-06-21,134.46875,135.25,133.65625,134.625,4646400
1999-06-22,134.0,135.1875,133.5,133.6875,5862400
1999-06-23,133.0,133.625,132.125,133.03125,9629200
1999-06-24,132.875,132.9375,130.65625,132.03125,9176900
1999-06-25,132.59375,133.015625,131.25,131.703125,4087000
1999-06-28,132.6875,133.625,132.5,133.3125,5028900
1999-06-29,133.0,135.1875,132.78125,134.5625,6956200
1999-06-30,134.625,137.5,133.84375,137.0,16856100
1999-07-01,137.0,138.5,136.0625,138.03125,9939500
1999-07-02,138.125,139.5,137.90625,139.40625,3772800
1999-07-06,139.25,140.75,138.59375,139.375,11221100
1999-07-07,139.0625,139.71875,138.515625,139.5625,3230700
1999-07-08,139.0625,140.625,138.75,139.671875,7101500
1999-07-09,140.0,140.59375,139.5625,140.5,2976800
1999-07-12,140.9375,140.9375,139.5,139.875,4436300
1999-07-13,139.375,139.921875,138.65625,139.375,6477600
1999-07-14,140.0,140.21875,138.75,140.15625,4382500
1999-07-15,140.78125,141.375,140.3125,141.046875,3348600
1999-07-16,141.25,142.15625,140.75,141.8125,2281500
1999-07-19,142.1875,142.25,140.5625,140.875,4287000
1999-07-20,140.125,140.40625,137.53125,137.984375,7060100
1999-07-21,138.09375,138.90625,137.3125,137.828125,4793700
1999-07-22,137.4375,138.0,135.46875,136.015625,7804100
1999-07-23,136.65625,137.0,135.125,135.75,4603000
1999-07-26,134.875,136.125,134.625,134.75,4333400
1999-07-27,136.0,137.203125,135.375,135.875,5908500
1999-07-28,136.25,137.3125,135.59375,136.3125,3955500
1999-07-29,134.9375,135.25,133.3125,134.40625,7760600
1999-07-30,134.8125,135.34375,132.5625,132.75,5994300
1999-08-02,132.75,134.75,132.5,133.0625,6065500
1999-08-03,133.71875,133.84375,131.375,132.4375,5445400
1999-08-04,132.71875,133.875,130.4375,130.625,6497900
1999-08-05,130.875,131.9375,128.84375,131.8125,10322000
1999-08-06,131.21875,132.0,129.5,130.375,7537700
1999-08-09,130.59375,131.796875,129.75,130.09375,5565900
1999-08-10,129.875,130.15625,127.0,128.65625,9793300
1999-08-11,129.6875,130.53125,128.625,130.21875,8003400
1999-08-12,130.6875,131.8125,129.90625,130.140625,7036800
1999-08-13,131.625,133.25,131.125,133.15625,5857700
1999-08-16,133.125,133.96875,132.25,133.75,3927000
1999-08-17,134.4375,134.84375,133.125,134.625,4808000
1999-08-18,134.203125,134.375,133.25,133.65625,4355500
1999-08-19,132.375,133.234375,131.6875,132.5625,6448100
1999-08-20,133.0625,134.125,132.6875,133.90625,3663700
1999-08-23,134.8125,136.546875,134.65625,136.46875,5637800
1999-08-24,136.0625,137.96875,135.375,136.96875,9279500
1999-08-25,137.1875,138.78125,136.15625,138.375,6005300
1999-08-26,138.28125,138.421875,136.5,136.71875,4322300
1999-08-27,136.875,137.0625,135.0625,135.0625,6247400
1999-08-30,135.34375,135.5,132.0,132.5625,4652000
1999-08-31,132.9375,133.75,130.875,132.0625,11453700
1999-09-01,132.9375,133.734375,132.3125,133.6875,6863900
1999-09-02,132.125,132.671875,130.65625,132.109375,10896300
1999-09-03,134.875,136.5,134.6875,135.96875,9160800
1999-09-07,136.0625,136.625,135.21875,135.46875,4560800
1999-09-08,134.84375,136.0625,134.03125,134.8125,6159600
1999-09-09,134.75,135.25,133.6875,134.75,6177800
1999-09-10,136.25,136.359375,134.9375,135.875,2934500
1999-09-13,135.125,135.46875,134.5,134.953125,2320500
1999-09-14,134.0625,134.5625,133.375,134.0625,3736000
1999-09-15,135.4375,135.4375,131.875,131.9375,6984500
1999-09-16,132.5,132.8125,130.3125,132.453125,15377600
1999-09-17,132.625,133.9375,132.15625,133.75,8542300
1999-09-20,133.9375,134.0,133.09375,133.5625,2803900
1999-09-21,132.25,132.46875,130.15625,130.75,9335200
1999-09-22,131.25,131.84375,129.75,130.609375,13009100
1999-09-23,131.8125,131.8125,127.625,127.875,12204100
1999-09-24,127.75,128.375,126.3125,127.75,13792900
1999-09-27,128.75,129.75,128.28125,128.59375,6970300
1999-09-28,127.9375,128.8125,125.5625,128.34375,11063400
1999-09-29,128.4375,129.125,126.75,126.8125,7580300
1999-09-30,127.4375,129.4375,126.96875,128.75,7498900
1999-10-01,127.9375,128.5625,126.625,128.46875,11127100
1999-10-04,129.1875,130.875,128.75,130.75,6341600
1999-10-05,130.71875,131.96875,128.6875,130.625,11976000
1999-10-06,130.75,132.8125,130.6875,132.625,10308200
1999-10-07,132.859375,133.0,131.5,131.875,6535600
1999-10-08,131.75,133.875,131.234375,133.875,9674300
1999-10-11,133.59375,134.125,133.3125,133.65625,4282000
1999-10-12,133.125,133.3125,131.1875,131.59375,8686100
1999-10-13,130.6875,131.3125,128.1875,128.1875,10469300
1999-10-14,128.484375,129.1875,126.75,128.15625,10562200
1999-10-15,126.0,126.75,124.5,124.875,14238700
1999-10-18,124.9375,125.9375,123.4375,125.78125,9758800
1999-10-19,127.1875,128.25,125.9375,127.0,14392900
1999-10-20,127.75,129.46875,127.125,128.25,9759400
1999-10-21,127.21875,129.0,126.625,129.0,9105400
1999-10-22,129.75,131.21875,129.5625,130.09375,8309600
1999-10-25,129.3125,130.46875,128.75,129.4375,8114300
1999-10-26,130.1875,130.6875,127.8125,127.8125,6256300
1999-10-27,128.375,130.3125,128.25,130.125,5433300
1999-10-28,132.4375,134.859375,132.1875,134.5625,10509700
1999-10-29,135.84375,137.6875,135.71875,137.0,10988600
1999-11-01,136.5,137.0,135.5625,135.5625,4006500
1999-11-02,135.96875,137.25,134.59375,134.59375,6516900
1999-11-03,136.0,136.375,135.125,135.5,7222300
1999-11-04,136.75,137.359375,135.765625,136.53125,7907500
1999-11-05,138.625,139.109375,136.78125,137.875,7431500
1999-11-08,137.0,138.375,136.75,138.0,4649200
1999-11-09,138.5,138.6875,136.28125,136.703125,4533700
1999-11-10,136.25,138.390625,136.078125,137.71875,6405600
1999-11-11,138.1875,138.5,137.46875,138.5,4794100
1999-11-12,139.25,139.984375,137.125,139.75,11802900
1999-11-15,139.84375,140.25,139.40625,140.078125,2187500
1999-11-16,140.5625,143.0,140.09375,141.25,7544800
1999-11-17,142.25,142.9375,141.3125,141.625,9459000
1999-11-18,142.4375,143.0,141.625,142.625,4491000
1999-11-19,142.40625,142.96875,142.0,142.5,4832100
1999-11-22,142.4375,143.0,141.5,142.46875,4155400
1999-11-23,142.84375,142.84375,140.375,141.21875,5918000
1999-11-24,140.75,142.4375,140.0,141.96875,4459700
1999-11-26,142.46875,142.875,141.25,141.4375,1693900
1999-11-29,140.875,141.921875,140.4375,140.9375,7348600
1999-11-30,140.75,142.3125,139.0,139.28125,7682000
1999-12-01,139.3125,140.5,139.0,140.40625,6980200
1999-12-02,140.625,141.375,140.375,141.25,6698300
1999-12-03,143.03125,145.34375,143.03125,143.84375,10045400
1999-12-06,143.53125,143.71875,142.25,142.78125,3138900
1999-12-07,143.28125,143.3125,141.375,141.625,10714200
1999-12-08,141.34375,142.0625,140.5,140.71875,4611400
1999-12-09,141.8125,142.21875,139.375,141.40625,6474700
1999-12-10,142.28125,142.8125,140.875,141.875,5127300
1999-12-13,141.4375,142.71875,141.28125,142.125,4210800
1999-12-14,141.625,142.484375,140.625,140.75,5739000
1999-12-15,140.375,142.203125,140.03125,141.5,6879100
1999-12-16,142.1875,142.65625,141.15625,142.125,5854900
1999-12-17,143.0,143.3125,142.0625,142.6875,4775400
1999-12-20,142.5625,143.1875,141.09375,141.65625,4608700
1999-12-21,141.59375,144.0625,141.34375,143.8125,7981300
1999-12-22,143.625,144.1875,142.96875,144.1875,5377500
1999-12-23,145.015625,146.484375,145.0,146.484375,5721700
1999-12-27,146.5,146.78125,145.0625,146.28125,2691000
1999-12-28,145.875,146.5,145.484375,146.1875,4084500
1999-12-29,146.3125,146.8125,145.3125,146.8125,3001000
1999-12-30,147.125,147.5625,146.1875,146.640625,3641300
1999-12-31,146.84375,147.5,146.25,146.875,3172700
2000-01-03,148.25,148.25,143.875,145.4375,8164300
2000-01-04,143.53125,144.0625,139.640625,139.75,8089800
2000-01-05,139.9375,141.53125,137.25,140.0,12177900
2000-01-06,139.625,141.5,137.75,137.75,6227200
2000-01-07,140.3125,145.75,140.0625,145.75,8066500
2000-01-10,146.25,146.90625,145.03125,146.25,5741700
2000-01-11,145.8125,146.09375,143.5,144.5,7503700
2000-01-12,144.59375,144.59375,142.875,143.0625,6907700
2000-01-13,144.46875,145.75,143.28125,145.0,5158300
2000-01-14,146.53125,147.46875,145.96875,146.96875,7437300
2000-01-18,145.34375,146.625,145.1875,145.8125,6488500
2000-01-19,145.3125,147.0,145.0,147.0,6157900
2000-01-20,146.96875,146.96875,143.8125,144.75,5800100
2000-01-21,145.5,145.5,144.0625,144.4375,6244800
2000-01-24,145.65625,145.84375,139.40625,140.34375,7896900
2000-01-25,140.515625,141.9375,139.0,141.9375,9942500
2000-01-26,141.0,141.546875,140.09375,140.8125,5158100
2000-01-27,141.84375,142.21875,138.125,140.25,10922700
2000-01-28,139.4375,140.0625,135.53125,135.875,11916200
2000-01-31,135.8125,139.671875,135.0,139.5625,10768700
2000-02-01,139.75,141.6875,138.53125,140.9375,8419900
2000-02-02,141.28125,142.25,140.375,141.0625,6205900
2000-02-03,140.875,143.25,140.0,143.1875,7997500
2000-02-04,143.1875,144.0,142.125,142.59375,4925400
2000-02-07,142.5625,142.78125,141.4375,142.375,5845800
2000-02-08,143.96875,144.5625,143.625,144.3125,4936400
2000-02-09,144.46875,144.46875,141.265625,141.28125,8511500
2000-02-10,141.625,142.5625,140.875,141.5625,6690600
2000-02-11,141.84375,141.9375,138.03125,138.6875,9849800
2000-02-14,139.78125,139.78125,138.3125,139.5,8528800
2000-02-15,139.25,141.21875,137.796875,141.078125,11078300
2000-02-16,140.375,140.9375,138.796875,139.0,8845400
2000-02-17,140.4375,140.4375,138.21875,138.28125,7584200
2000-02-18,138.875,138.875,134.625,135.3125,9409200
2000-02-22,135.1875,136.34375,133.53125,134.96875,16415400
2000-02-23,135.625,137.46875,134.5,136.5625,12119000
2000-02-24,136.6875,137.03125,133.09375,133.8125,17375000
2000-02-25,135.1875,136.71875,133.125,133.328125,10559900
2000-02-28,133.375,136.6875,132.71875,136.125,13397800
2000-02-29,136.0625,137.4375,135.75,137.4375,8242500
2000-03-01,137.625,139.0,137.21875,138.4375,6868000
2000-03-02,138.6875,139.125,137.34375,138.53125,7600200
2000-03-03,140.4375,141.71875,139.71875,141.125,12770300
2000-03-06,140.8125,141.34375,138.75,139.75,11967100
2000-03-07,140.0,140.15625,135.21875,137.046875,20062000
2000-03-08,136.46875,137.84375,135.03125,136.875,11808500
2000-03-09,137.25,140.875,136.125,140.875,5500900
2000-03-10,140.1875,142.0,139.53125,140.125,7924600
2000-03-13,136.6875,140.46875,135.6875,138.59375,10540500
2000-03-14,139.28125,140.09375,136.15625,136.625,8263900
2000-03-15,136.875,140.4375,136.0625,139.8125,10300800
2000-03-16,141.625,146.84375,140.875,146.34375,25601400
2000-03-17,145.8125,148.0,145.4375,146.9375,10272900
2000-03-20,146.875,147.34375,144.78125,146.1875,12502300
2000-03-21,145.53125,149.75,144.5,149.1875,13612600
2000-03-22,149.5625,150.84375,148.6875,150.09375,8260000
2000-03-23,149.15625,153.46875,149.15625,152.65625,11654500
2000-03-24,152.875,155.75,151.71875,153.5625,11462900
2000-03-27,153.375,153.78125,151.8125,151.9375,8798600
2000-03-28,151.25,152.984375,150.59375,151.0625,6334400
2000-03-29,151.5625,152.484375,149.65625,151.21875,6747500
2000-03-30,150.15625,151.921875,147.125,148.6875,9491900
2000-03-31,149.625,152.3125,148.4375,150.375,9249100
2000-04-03,150.125,151.25,148.6875,151.25,8508200
2000-04-04,151.75,153.0,141.390625,150.125,19585500
2000-04-05,147.875,150.8125,147.625,149.1875,8387200
2000-04-06,150.25,151.6875,149.0,150.484375,6378500
2000-04-07,151.5625,152.125,150.5,151.4375,6023600
2000-04-10,151.75,153.109375,150.3125,150.84375,9624200
2000-04-11,150.0,151.625,148.375,150.40625,9006400
2000-04-12,150.375,151.15625,146.15625,146.28125,10779200
2000-04-13,147.46875,148.15625,143.78125,144.25,12225800
2000-04-14,142.625,142.8125,133.5,136.0,29604000
2000-04-17,135.1875,140.75,134.6875,140.75,23918200
2000-04-18,140.5625,144.46875,139.78125,144.46875,11069200
2000-04-19,144.5,145.125,142.53125,143.125,6553700
2000-04-20,143.5625,143.9375,142.375,143.8125,8537600
2000-04-24,141.5,143.3125,140.5,142.25,12893100
2000-04-25,144.625,148.15625,144.4375,148.15625,14102000
2000-04-26,147.96875,148.75,146.0,146.484375,7711100
2000-04-27,143.0,147.34375,143.0,146.0,15595300
2000-04-28,147.0,147.859375,145.0625,145.09375,8743400
2000-05-01,146.5625,148.484375,145.84375,147.0625,7328300
2000-05-02,145.5,147.125,144.125,144.125,9411900
2000-05-03,144.0,144.0,139.78125,140.75,12630700
2000-05-04,142.0,142.359375,140.75,141.8125,5963600
2000-05-05,141.0625,144.0,140.9375,143.53125,7862400
2000-05-08,142.75,143.375,141.84375,142.453125,5064100
2000-05-09,143.0625,143.40625,140.265625,141.3125,5620300
2000-05-10,140.5,140.96875,137.75,138.125,10293900
2000-05-11,140.125,141.5,139.125,141.28125,7091100
2000-05-12,141.8125,143.46875,141.625,142.8125,5960800
2000-05-15,142.75,145.609375,142.0,145.28125,4441300
2000-05-16,146.5625,147.71875,145.3125,146.6875,8192200
2000-05-17,145.6875,146.1875,144.46875,145.15625,5907200
2000-05-18,145.625,146.3125,143.375,143.375,4325600
2000-05-19,142.5625,143.234375,140.40625,141.125,6518400
2000-05-22,141.25,141.46875,137.0,140.0625,10839400
2000-05-23,140.4375,140.8125,137.5625,138.0,7979200
2000-05-24,138.0,140.6875,136.5,140.25,11081500
2000-05-25,140.6875,141.8125,137.71875,137.84375,8278900
2000-05-26,138.8125,139.6875,137.328125,138.0,4814000
2000-05-30,140.0,142.9375,139.46875,142.5,5362700
2000-05-31,142.5625,144.0,142.09375,142.8125,6056500
2000-06-01,143.6875,145.4375,143.0,145.3125,8961600
2000-06-02,148.9375,149.09375,147.484375,147.84375,8962200
2000-06-05,147.46875,148.21875,146.875,147.125,6998100
2000-06-06,146.625,147.78125,145.90625,146.46875,4858900
2000-06-07,146.625,148.0,146.0,147.484375,4919500
2000-06-08,147.5,147.75,146.0625,146.90625,5723100
2000-06-09,147.5,147.96875,145.625,146.59375,3085300
2000-06-12,146.96875,146.96875,144.875,144.875,3678900
2000-06-13,144.8125,147.75,144.625,147.59375,6558700
2000-06-14,148.25,148.875,147.1875,147.84375,6420500
2000-06-15,148.125,148.75,146.84375,148.15625,5881200
2000-06-16,148.3125,148.3125,145.875,146.59375,5567900
2000-06-19,146.46875,149.15625,146.25,148.46875,5106900
2000-06-20,148.1875,148.875,147.0,147.9375,6480000
2000-06-21,146.9375,148.4375,146.890625,147.875,3115000
2000-06-22,147.5625,147.6875,145.0,145.625,7490500
2000-06-23,145.8125,146.125,143.875,144.375,4863300
2000-06-26,145.375,146.25,144.875,146.234375,5201300
2000-06-27,145.984375,146.71875,145.015625,145.15625,4159500
2000-06-28,145.625,146.984375,145.3125,145.5625,5347700
2000-06-29,144.75,145.75,143.515625,144.1875,6345700
2000-06-30,143.9375,145.59375,143.890625,145.28125,7420200
2000-07-03,145.4375,147.4375,145.1875,147.28125,1436600
2000-07-05,146.375,146.65625,144.375,144.625,2748200
2000-07-06,144.9375,146.46875,144.21875,145.75,5963200
2000-07-07,146.6875,148.78125,146.25,148.09375,3034800
2000-07-10,147.875,148.90625,147.53125,147.84375,2816100
2000-07-11,147.46875,149.125,147.15625,148.15625,5431600
2000-07-12,149.28125,150.125,148.6875,149.125,5883000
2000-07-13,149.984375,150.375,149.1875,149.78125,5356000
2000-07-14,150.4375,151.25,149.671875,151.25,5341900
2000-07-17,150.984375,151.984375,150.6875,151.0,4208300
2000-07-18,150.625,150.625,149.34375,149.765625,4262100
2000-07-19,149.46875,149.90625,148.25,148.5625,8506800
2000-07-20,149.0,150.625,148.8125,150.625,4538900
2000-07-21,149.75,149.75,147.6875,147.6875,5656900
2000-07-24,148.125,148.859375,146.5625,146.84375,5628500
2000-07-25,147.75,147.84375,146.78125,147.3125,4757100
2000-07-26,146.96875,147.15625,145.640625,145.875,12062500
2000-07-27,145.9375,146.625,144.6875,145.375,7652600
2000-07-28,145.71875,145.90625,141.515625,142.09375,6229500
2000-07-31,142.9375,144.125,142.0625,143.0,5265500
2000-08-01,143.625,144.71875,143.125,143.875,3946600
2000-08-02,143.875,145.40625,143.625,144.59375,7439800
2000-08-03,142.875,145.8125,142.625,145.59375,4607100
2000-08-04,146.3125,146.71875,145.40625,146.375,3686600
2000-08-07,146.71875,148.4375,146.375,148.125,4159800
2000-08-08,147.5,148.8125,147.5,148.6875,3658700
2000-08-09,149.140625,149.21875,147.375,147.4375,5383800
2000-08-10,147.53125,147.859375,146.28125,146.71875,4193400
2000-08-11,146.625,148.0,145.5625,147.40625,5089400
2000-08-14,147.78125,149.5625,147.0625,149.28125,2966700
2000-08-15,149.34375,149.8125,148.5625,149.15625,5564600
2000-08-16,149.3125,149.9375,147.84375,148.625,5191600
2000-08-17,148.6875,150.4375,148.34375,150.1875,5652200
2000-08-18,150.375,150.375,149.21875,149.6875,4626400
2000-08-21,150.03125,150.71875,149.40625,150.5,2380600
2000-08-22,150.5625,151.3125,150.09375,150.25,3075300
2000-08-23,149.8125,151.28125,149.28125,150.84375,5483200
2000-08-24,151.15625,151.5,150.5,151.3125,4529000
2000-08-25,151.15625,151.625,150.9375,151.25,2822200
2000-08-28,151.25,152.90625,151.25,151.765625,5518700
2000-08-29,151.4375,151.875,150.90625,151.796875,3561900
2000-08-30,151.3125,151.5,150.34375,150.34375,3964800
2000-08-31,151.0625,153.09375,150.90625,152.34375,4863100
2000-09-01,153.25,153.59375,152.0,152.5,3191200
2000-09-05,151.875,152.203125,150.8125,151.28125,3470800
2000-09-06,151.1875,151.953125,149.53125,149.5625,4322200
2000-09-07,150.25,151.078125,149.828125,150.84375,4265500
2000-09-08,150.28125,150.5,149.328125,149.8125,3518200
2000-09-11,149.75,151.1875,148.6875,149.59375,3937500
2000-09-12,149.75,150.25,148.4375,148.5,4769100
2000-09-13,148.0,149.34375,147.65625,148.890625,7691600
2000-09-14,149.875,149.9375,148.15625,149.640625,3397100
2000-09-15,148.1875,148.25,146.0,146.0,4085700
2000-09-18,146.375,146.96875,144.203125,144.65625,5109300
2000-09-19,145.125,146.3125,144.703125,145.96875,6588200
2000-09-20,145.6875,146.03125,143.15625,144.890625,6508100
2000-09-21,144.46875,145.5625,142.625,142.6875,5972300
2000-09-22,142.625,145.3125,142.421875,145.28125,7791300
2000-09-25,145.9375,146.0625,143.71875,144.25,9726300
2000-09-26,144.375,145.0,142.40625,142.40625,5302400
2000-09-27,143.5625,143.96875,142.125,143.15625,7186200
2000-09-28,143.1875,146.328125,142.890625,145.0,7036400
2000-09-29,145.46875,145.96875,143.625,143.625,9333600
2000-10-02,144.28125,144.90625,143.140625,143.84375,5517800
2000-10-03,144.53125,145.75,142.28125,142.5,9347200
2000-10-04,142.875,144.25,141.75,143.6875,6148900
2000-10-05,143.40625,144.84375,143.3125,144.1875,4566900
2000-10-06,143.875,144.640625,139.75,141.0625,10014900
2000-10-09,141.3125,141.3125,139.375,140.0,4508000
2000-10-10,140.09375,141.25,137.6875,137.6875,6104700
2000-10-11,137.625,138.625,135.125,136.53125,10346000
2000-10-12,137.28125,137.59375,132.78125,133.125,12336900
2000-10-13,132.9375,137.65625,132.875,137.5625,11778800
2000-10-16,137.40625,138.234375,136.6875,138.1875,5659000
2000-10-17,138.4375,138.5625,134.40625,134.75,7831700
2000-10-18,132.625,136.125,130.15625,134.25,10897300
2000-10-19,136.84375,139.453125,136.4375,139.3125,8767300
2000-10-20,138.375,141.1875,138.375,139.90625,7373500
2000-10-23,139.9375,141.03125,138.9375,140.53125,5290000
2000-10-24,140.96875,141.9375,139.0,139.59375,5750700
2000-10-25,138.75,139.5625,136.125,136.3125,9137600
2000-10-26,137.125,137.65625,134.03125,136.6875,9345800
2000-10-27,137.875,139.28125,136.625,139.28125,9762900
2000-10-30,138.4375,141.09375,138.15625,140.53125,10154100
2000-10-31,141.015625,143.6875,140.0625,142.953125,7752400
2000-11-01,142.25,143.25,141.21875,142.46875,6753600
2000-11-02,143.15625,143.90625,142.515625,142.703125,11395100
2000-11-03,143.46875,143.75,142.375,142.78125,5187100
2000-11-06,143.15625,144.296875,143.03125,143.78125,4042500
2000-11-07,143.140625,144.0,142.5625,143.75,5231300
2000-11-08,144.0625,144.0625,140.5625,140.5625,6123300
2000-11-09,140.0,141.21875,137.25,140.03125,10635300
2000-11-10,139.0,139.46875,136.53125,136.625,8569500
2000-11-13,135.625,136.984375,133.015625,135.5625,17285300
2000-11-14,137.46875,139.625,137.0,139.125,7668900
2000-11-15,139.0625,140.109375,137.75,139.5625,8837700
2000-11-16,138.578125,139.875,137.3125,137.375,6684100
2000-11-17,137.3125,139.0,135.75,136.640625,6551100
2000-11-20,135.75,136.375,134.3125,134.6875,5458500
2000-11-21,134.875,136.1875,133.515625,135.375,7684300
2000-11-22,134.34375,134.875,132.125,132.140625,5736900
2000-11-24,133.625,134.96875,133.625,134.84375,3411600
2000-11-27,136.46875,136.6875,135.3125,136.03125,5992000
2000-11-28,135.125,136.59375,133.640625,133.6875,5336100
2000-11-29,134.375,135.90625,133.265625,133.4375,6914100
2000-11-30,132.5,133.5,129.75,132.28125,11201600
2000-12-01,133.1875,134.0625,131.0,132.21875,7587200
2000-12-04,131.875,133.875,131.5,133.34375,6996600
2000-12-05,134.875,138.25,134.40625,137.71875,8883400
2000-12-06,137.78125,138.34375,135.03125,135.515625,12888000
2000-12-07,134.875,135.875,133.65625,133.65625,6529100
2000-12-08,137.0625,139.46875,133.875,133.96875,10276300
2000-12-11,137.375,139.5625,136.71875,138.625,6405600
2000-12-12,138.1875,138.8125,137.375,138.03125,5022900
2000-12-13,139.25,139.40625,136.03125,136.140625,6070500
2000-12-14,135.875,136.5,134.03125,134.40625,7678400
2000-12-15,133.125,133.125,130.5625,130.96875,9065300
2000-12-18,132.0625,133.46875,131.765625,132.71875,7235400
2000-12-19,132.46875,134.96875,130.015625,130.015625,9616600
2000-12-20,128.625,128.9375,126.09375,126.25,9994300
2000-12-21,126.0,128.859375,125.53125,127.125,14331500
2000-12-22,129.0,131.109375,128.84375,130.9375,10182900
2000-12-26,130.84375,132.34375,130.28125,132.34375,4665300
2000-12-27,131.75,133.734375,131.25,133.3125,4854100
2000-12-28,132.8125,133.875,132.59375,133.71875,8358700
2000-12-29,134.0625,134.28125,131.1875,131.1875,8774600
2001-01-02,132.0,132.15625,127.5625,128.8125,8737500
2001-01-03,128.3125,136.0,127.65625,135.0,19431600
2001-01-04,134.9375,135.46875,133.0,133.546875,9219000
2001-01-05,133.46875,133.625,129.1875,129.1875,12911400
2001-01-08,129.875,130.1875,127.6875,130.1875,6625300
2001-01-09,131.046875,131.5,129.421875,129.84375,5702400
2001-01-10,129.0,132.125,128.8125,132.125,8746100
2001-01-11,131.09375,133.484375,131.09375,132.25,7245100
2001-01-12,132.6875,133.71875,131.28125,132.0,7244000
2001-01-16,132.0,133.1875,131.515625,132.84375,8542200
2001-01-17,134.84375,135.046875,132.640625,133.453125,7851400
2001-01-18,133.4375,135.703125,132.9375,134.78125,8107000
2001-01-19,136.1875,136.1875,133.875,134.015625,7782500
2001-01-22,134.25,135.78125,133.5625,134.90625,7050900
2001-01-23,134.46875,136.65625,134.15625,135.96875,8463100
2001-01-24,136.25,137.3125,135.84375,136.375,6199900
2001-01-25,136.25,137.25,135.65625,136.03125,10818300
2001-01-26,135.15625,136.125,134.453125,135.875,7136800
2001-01-29,135.5,136.89999389648438,135.3699951171875,136.60000610351562,6705900
2001-01-30,136.3000030517578,137.9199981689453,135.7899932861328,137.8000030517578,7069100
2001-01-31,137.39999389648438,138.6999969482422,136.60000610351562,137.02000427246094,9706900
2001-02-01,137.10000610351562,137.9499969482422,136.25,137.92999267578125,8239100
2001-02-02,137.39999389648438,137.99000549316406,134.75,134.8000030517578,8276600
2001-02-05,134.8000030517578,135.94000244140625,134.75,135.7899932861328,4352900
2001-02-06,135.3000030517578,136.6999969482422,135.22000122070312,135.38999938964844,7106700
2001-02-07,134.72000122070312,135.39999389648438,133.67999267578125,134.69000244140625,5748700
2001-02-08,134.8000030517578,135.39999389648438,133.10000610351562,133.1199951171875,5943300
2001-02-09,133.35000610351562,133.35000610351562,131.25999450683594,131.83999633789062,9913000
2001-02-12,131.6999969482422,133.5,131.6999969482422,133.35000610351562,5804400
2001-02-13,133.6999969482422,134.1699981689453,132.0,132.25999450683594,6587600
2001-02-14,132.64999389648438,132.64999389648438,130.66000366210938,132.05999755859375,8400100
2001-02-15,132.83999633789062,133.52000427246094,131.99000549316406,133.33999633789062,5929800
2001-02-16,131.0,131.2899932861328,129.3000030517578,130.39999389648438,6434900
2001-02-20,131.0399932861328,131.13999938964844,128.10000610351562,128.38999938964844,5760000
2001-02-21,127.9000015258789,128.83999633789062,125.5,125.62000274658203,10910800
2001-02-22,126.3499984741211,126.54000091552734,123.0199966430664,125.80999755859375,21281600
2001-02-23,125.08000183105469,125.54000091552734,121.80000305175781,124.95999908447266,20173000
2001-02-26,125.80000305175781,127.62000274658203,124.5,127.62000274658203,11503700
2001-02-27,126.80000305175781,127.83999633789062,125.51000213623047,126.44000244140625,11415000
2001-02-28,126.75,126.83999633789062,123.2699966430664,123.94999694824219,14825800
2001-03-01,124.05000305175781,124.5999984741211,121.75,124.5999984741211,14672000
2001-03-02,122.5,125.6500015258789,122.30000305175781,123.61000061035156,12564300
2001-03-05,124.1500015258789,124.77999877929688,123.80999755859375,124.73999786376953,5293200
2001-03-06,126.3499984741211,127.75,125.48999786376953,126.08000183105469,6917000
2001-03-07,126.9000015258789,127.04000091552734,125.76000213623047,126.9800033569336,6371700
2001-03-08,126.5999984741211,127.23999786376953,126.13999938964844,127.12000274658203,6055000
2001-03-09,126.0999984741211,126.0999984741211,123.11000061035156,123.36000061035156,10020300
2001-03-12,122.33999633789062,122.5,117.75,118.08000183105469,13972900
2001-03-13,119.4000015258789,120.44000244140625,117.52999877929688,120.0199966430664,12888000
2001-03-14,117.05000305175781,119.29000091552734,115.75,117.6500015258789,19883400
2001-03-15,118.44999694824219,118.86000061035156,117.36000061035156,117.68000030517578,10370300
2001-03-16,117.12999725341797,117.4000015258789,114.80999755859375,115.01000213623047,58514600
2001-03-19,115.76000213623047,117.69000244140625,114.81999969482422,117.3499984741211,10067800
2001-03-20,117.9000015258789,118.45999908447266,114.11000061035156,114.19999694824219,15083900
2001-03-21,114.18000030517578,115.26000213623047,111.9000015258789,112.26000213623047,19004600
2001-03-22,112.0199966430664,112.5999984741211,108.04000091552734,111.12000274658203,28624800
2001-03-23,113.25,114.66000366210938,111.5,114.4800033569336,12861700
2001-03-26,115.69999694824219,116.2699966430664,114.7699966430664,115.94000244140625,9943800
2001-03-27,115.62000274658203,118.6500015258789,115.27999877929688,118.30999755859375,12880700
2001-03-28,116.9000015258789,116.94999694824219,114.9000015258789,115.04000091552734,10953300
2001-03-29,114.69999694824219,116.5,112.13999938964844,115.4800033569336,12060300
2001-03-30,115.55000305175781,116.69000244140625,114.5,116.69000244140625,9183600
2001-04-02,116.30000305175781,117.37999725341797,113.80000305175781,114.19999694824219,10561000
2001-04-03,113.9800033569336,114.1500015258789,110.05999755859375,110.38999938964844,12836000
2001-04-04,110.56999969482422,112.0999984741211,109.30000305175781,110.8499984741211,14884300
2001-04-05,113.30000305175781,115.48999786376953,112.5,115.05000305175781,21522800
2001-04-06,113.98999786376953,114.4000015258789,112.05999755859375,113.30000305175781,14937800
2001-04-09,114.0,114.98999786376953,112.77999877929688,114.55999755859375,9034300
2001-04-10,115.44999694824219,117.75,115.16999816894531,116.6500015258789,17873600
2001-04-11,118.77999877929688,118.98999786376953,116.13999938964844,116.7300033569336,12722300
2001-04-12,116.30000305175781,118.94000244140625,115.95999908447266,118.8499984741211,9233200
2001-04-16,118.29000091552734,118.88999938964844,116.91000366210938,117.5999984741211,7350000
2001-04-17,117.30999755859375,119.66000366210938,117.0199966430664,119.26000213623047,10924700
2001-04-18,121.05999755859375,126.0,120.69000244140625,124.0,32481600
2001-04-19,124.25,125.83999633789062,123.58000183105469,125.6500015258789,13809900
2001-04-20,124.9000015258789,125.4000015258789,123.66000366210938,124.5,7626700
2001-04-23,123.6500015258789,123.88999938964844,121.91000366210938,122.23999786376953,8451800
2001-04-24,122.5199966430664,123.6500015258789,121.0999984741211,121.58000183105469,10044700
2001-04-25,121.41999816894531,123.66999816894531,120.94999694824219,123.16999816894531,8249000
2001-04-26,123.7300033569336,125.22000122070312,123.5,123.72000122070312,10590400
2001-04-27,124.91999816894531,125.83999633789062,124.19999694824219,125.77999877929688,7938700
2001-04-30,126.44999694824219,127.2699966430664,124.66999816894531,126.66000366210938,10766900
2001-05-01,125.06999969482422,127.1500015258789,124.5999984741211,127.05000305175781,10578000
2001-05-02,127.41000366210938,127.69000244140625,126.0,126.81999969482422,9572900
2001-05-03,126.12999725341797,126.1500015258789,124.22000122070312,125.20999908447266,9926200
2001-05-04,123.6500015258789,127.3499984741211,123.44000244140625,127.33999633789062,12145300
2001-05-07,126.86000061035156,127.37999725341797,126.2300033569336,126.23999786376953,7185200
2001-05-08,126.86000061035156,127.0999984741211,125.55999755859375,126.18000030517578,6952600
2001-05-09,125.25,126.55000305175781,125.05999755859375,125.6500015258789,9507400
2001-05-10,127.26000213623047,127.5,125.7699966430664,126.0199966430664,6872400
2001-05-11,126.0,126.48999786376953,124.4000015258789,125.1500015258789,7734400
2001-05-14,124.9000015258789,125.44000244140625,124.45999908447266,125.4000015258789,7914000
2001-05-15,125.55000305175781,126.5,124.8499984741211,125.9800033569336,9782200
2001-05-16,124.83999633789062,129.1999969482422,124.62000274658203,128.9499969482422,14909000
2001-05-17,129.0,130.0800018310547,128.55999755859375,129.14999389648438,11824600
2001-05-18,129.08999633789062,129.74000549316406,128.10000610351562,129.74000549316406,6683100
2001-05-21,129.83999633789062,131.83999633789062,129.14999389648438,131.64999389648438,11531500
2001-05-22,131.8300018310547,132.08999633789062,131.07000732421875,131.47999572753906,8342700
2001-05-23,131.0500030517578,131.0500030517578,129.25,129.25,12330800
2001-05-24,129.47000122070312,130.0,128.5500030517578,129.6300048828125,7902800
2001-05-25,129.64999389648438,129.6999969482422,127.9000015258789,128.10000610351562,7425000
2001-05-29,128.22000122070312,128.35000610351562,126.9000015258789,127.08000183105469,9003900
2001-05-30,126.58999633789062,127.08999633789062,125.0,125.30000305175781,10041800
2001-05-31,125.43000030517578,126.76000213623047,125.26000213623047,125.94999694824219,9874200
2001-06-01,126.19999694824219,127.0999984741211,125.12000274658203,126.7300033569336,8848300
2001-06-04,126.80000305175781,127.43000030517578,126.08000183105469,127.33999633789062,5623500
2001-06-05,127.48999786376953,129.22999572753906,127.2699966430664,128.8000030517578,9115400
2001-06-06,128.8300018310547,128.8300018310547,127.36000061035156,127.7300033569336,12064900
2001-06-07,127.05000305175781,128.35000610351562,127.0,128.19000244140625,7355300
2001-06-08,127.69999694824219,127.87000274658203,126.13999938964844,127.0,8170600
2001-06-11,126.70999908447266,126.98999786376953,125.41000366210938,126.0999984741211,7012200
2001-06-12,124.86000061035156,126.73999786376953,124.04000091552734,125.87999725341797,9364400
2001-06-13,126.16999816894531,126.58000183105469,124.6500015258789,124.80000305175781,7629400
2001-06-14,124.18000030517578,124.30000305175781,121.75,122.0,12603000
2001-06-15,120.91000366210938,122.4000015258789,120.4000015258789,121.8499984741211,16821100
2001-06-18,121.6500015258789,122.44000244140625,120.91000366210938,121.26000213623047,11368300
2001-06-19,122.37999725341797,122.88999938964844,120.88999938964844,121.79000091552734,7732300
2001-06-20,121.19000244140625,122.86000061035156,121.0999984741211,122.43000030517578,8787200
2001-06-21,122.22000122070312,124.30999755859375,122.1500015258789,123.81999969482422,12259100
2001-06-22,123.48999786376953,123.58999633789062,122.16000366210938,122.8499984741211,12212000
2001-06-25,123.27999877929688,123.44000244140625,121.5,121.72000122070312,8406800
2001-06-26,120.9000015258789,122.38999938964844,120.56999969482422,121.55000305175781,8005800
2001-06-27,121.5999984741211,122.23999786376953,120.91000366210938,121.4800033569336,10105100
2001-06-28,122.0,123.94000244140625,121.93000030517578,122.1500015258789,10269300
2001-06-29,122.80000305175781,124.01000213623047,122.26000213623047,122.5999984741211,9824200
2001-07-02,122.80000305175781,124.31999969482422,122.62000274658203,124.12999725341797,8522200
2001-07-03,123.9800033569336,124.0999984741211,123.05000305175781,124.0999984741211,3303100
2001-07-05,123.06999969482422,123.6500015258789,121.66000366210938,121.68000030517578,5517900
2001-07-06,121.30999755859375,121.48999786376953,119.05000305175781,119.05000305175781,11665900
2001-07-09,119.48999786376953,120.54000091552734,119.19999694824219,119.69999694824219,8339300
2001-07-10,120.29000091552734,120.63999938964844,118.20999908447266,118.26000213623047,8630700
2001-07-11,118.0999984741211,118.88999938964844,117.08999633789062,118.37999725341797,15328600
2001-07-12,119.5,121.47000122070312,119.30999755859375,121.19000244140625,12002800
2001-07-13,120.83999633789062,122.31999969482422,120.62000274658203,122.23999786376953,10433800
2001-07-16,121.7699966430664,122.27999877929688,120.29000091552734,120.70999908447266,6915300
2001-07-17,120.19999694824219,121.94999694824219,119.83000183105469,121.83999633789062,7469800
2001-07-18,120.55999755859375,121.63999938964844,120.05999755859375,121.01000213623047,7709300
2001-07-19,122.18000030517578,122.9800033569336,120.76000213623047,122.06999969482422,10082900
2001-07-20,121.1500015258789,121.94000244140625,120.91999816894531,121.33999633789062,6705800
2001-07-23,121.80000305175781,121.87999725341797,118.94999694824219,118.94999694824219,8065200
2001-07-24,119.0,119.19999694824219,116.75,117.80000305175781,12269000
2001-07-25,117.91999816894531,119.4800033569336,117.45999908447266,119.0999984741211,12088500
2001-07-26,119.05999755859375,120.8499984741211,118.55999755859375,120.3499984741211,12898200
2001-07-27,120.83000183105469,121.3499984741211,119.91000366210938,120.80999755859375,8478800
2001-07-30,121.19000244140625,121.3499984741211,120.30000305175781,120.8499984741211,8547700
2001-07-31,121.0,122.68000030517578,120.80000305175781,121.3499984741211,11918100
2001-08-01,121.97000122070312,122.69999694824219,121.55000305175781,122.11000061035156,11940800
2001-08-02,123.2300033569336,123.25,121.88999938964844,122.61000061035156,11070100
2001-08-03,122.36000061035156,122.36000061035156,120.9000015258789,121.94000244140625,10816300
2001-08-06,121.3499984741211,121.51000213623047,120.0999984741211,120.30000305175781,8550100
2001-08-07,120.2699966430664,121.19999694824219,119.91000366210938,120.7699966430664,8865100
2001-08-08,120.12000274658203,121.16000366210938,118.43000030517578,118.52999877929688,15183800
2001-08-09,118.69999694824219,118.97000122070312,117.86000061035156,118.87999725341797,14118500
2001-08-10,118.80000305175781,119.83999633789062,117.33999633789062,119.29000091552734,11173300
2001-08-13,119.5999984741211,119.8499984741211,118.80999755859375,119.31999969482422,7431600
2001-08-14,120.13999938964844,120.3499984741211,118.80000305175781,119.2699966430664,13178100
2001-08-15,119.2300033569336,119.61000061035156,118.08000183105469,118.23999786376953,8520600
2001-08-16,117.80000305175781,118.75,117.0,118.6500015258789,10734700
2001-08-17,117.6500015258789,117.87000274658203,116.01000213623047,116.75,11604600
2001-08-20,116.80000305175781,117.9000015258789,116.55000305175781,117.83000183105469,10417400
2001-08-21,117.80000305175781,118.54000091552734,115.80000305175781,115.81999969482422,14480800
2001-08-22,116.75,117.43000030517578,115.77999877929688,117.0199966430664,11752300
2001-08-23,116.95999908447266,117.5199966430664,116.48999786376953,116.5999984741211,8744100
2001-08-24,117.20999908447266,119.12999725341797,116.73999786376953,119.0199966430664,11687700
2001-08-27,118.97000122070312,119.19999694824219,118.26000213623047,118.30999755859375,7425100
2001-08-28,118.27999877929688,118.48999786376953,116.58000183105469,116.58000183105469,12046600
2001-08-29,117.12999725341797,117.18000030517578,115.16999816894531,115.54000091552734,16180000
2001-08-30,114.8499984741211,115.73999786376953,112.04000091552734,113.31999969482422,17692600
2001-08-31,113.4000015258789,114.7699966430664,113.12999725341797,114.1500015258789,15985400
2001-09-04,113.8499984741211,116.16999816894531,113.37000274658203,113.41999816894531,24473400
2001-09-05,113.69999694824219,114.19000244140625,111.94999694824219,113.69999694824219,21477100
2001-09-06,112.6500015258789,113.30000305175781,110.7699966430664,110.7699966430664,21653000
2001-09-07,110.0199966430664,111.25,108.62999725341797,108.72000122070312,33133900
2001-09-10,107.69999694824219,110.3499984741211,107.69999694824219,110.05000305175781,23408700
2001-09-17,101.0,106.4000015258789,100.0,104.30000305175781,32388700
2001-09-18,104.33000183105469,105.30000305175781,103.36000061035156,104.05000305175781,22029200
2001-09-19,104.0999984741211,104.5,98.55999755859375,101.94999694824219,42771800
2001-09-20,100.4000015258789,101.80999755859375,98.55999755859375,98.70999908447266,36210900
2001-09-21,94.27999877929688,98.98999786376953,93.80000305175781,97.27999877929688,49782100
2001-09-24,99.72000122070312,101.16000366210938,99.05999755859375,100.69999694824219,25549600
2001-09-25,100.75,102.0,99.9000015258789,101.75,25466200
2001-09-26,102.3499984741211,102.4000015258789,100.43000030517578,101.38999938964844,18587500
2001-09-27,101.25,102.29000091552734,100.0,102.2699966430664,20536800
2001-09-28,102.9800033569336,109.62000274658203,102.5,104.44000244140625,21687200
2001-10-01,103.9000015258789,104.31999969482422,102.83000183105469,104.2699966430664,20457400
2001-10-02,104.0,105.58000183105469,103.6500015258789,105.58000183105469,19833100
2001-10-03,104.5999984741211,107.87999725341797,104.3499984741211,107.3499984741211,32045800
2001-10-04,108.29000091552734,108.97000122070312,106.75,107.44000244140625,32674100
2001-10-05,107.25,107.62000274658203,105.5199966430664,107.2300033569336,29796100
2001-10-08,106.2699966430664,107.30000305175781,105.87000274658203,106.52999877929688,12970300
2001-10-09,106.61000061035156,106.75,105.5999984741211,105.95999908447266,15976300
2001-10-10,105.80000305175781,108.55000305175781,105.5199966430664,108.31999969482422,19987400
2001-10-11,108.94999694824219,110.30000305175781,108.94999694824219,110.0,23006300
2001-10-12,109.1500015258789,109.88999938964844,107.30000305175781,109.5,31360500
2001-10-15,108.62999725341797,109.44999694824219,108.05999755859375,109.30000305175781,16873000
2001-10-16,109.80000305175781,110.61000061035156,108.94999694824219,109.98999786376953,15877100
2001-10-17,111.06999969482422,111.1500015258789,107.6500015258789,107.6500015258789,28542300
2001-10-18,107.81999969482422,108.16000366210938,106.75,107.41999816894531,16510000
2001-10-19,107.0,107.91000366210938,106.01000213623047,107.3499984741211,21912500
2001-10-22,107.30000305175781,109.56999969482422,107.20999908447266,109.47000122070312,17540600
2001-10-23,109.95999908447266,110.27999877929688,108.37999725341797,108.91000366210938,22062500
2001-10-24,108.9800033569336,109.44999694824219,108.22000122070312,108.62000274658203,16065200
2001-10-25,107.44999694824219,110.5999984741211,106.73999786376953,110.56999969482422,27467900
2001-10-26,109.94999694824219,111.79000091552734,109.66999816894531,110.31999969482422,18623300
2001-10-29,110.16000366210938,110.55000305175781,107.44999694824219,107.44999694824219,18727500
2001-10-30,107.3499984741211,107.69999694824219,105.55999755859375,106.16000366210938,26178600
2001-10-31,106.9000015258789,107.86000061035156,105.80000305175781,105.80000305175781,28124200
2001-11-01,106.5999984741211,109.01000213623047,105.69999694824219,108.51000213623047,29806800
2001-11-02,108.44000244140625,109.37999725341797,107.87000274658203,109.25,17575900
2001-11-05,110.12000274658203,111.08999633789062,109.94999694824219,110.68000030517578,15929500
2001-11-06,110.3499984741211,112.4800033569336,109.8499984741211,112.4000015258789,23245800
2001-11-07,111.7699966430664,113.12000274658203,111.63999938964844,112.25,19716000
2001-11-08,112.87000274658203,114.08000183105469,111.9000015258789,112.5999984741211,22563500
2001-11-09,112.25,112.95999908447266,111.44000244140625,112.72000122070312,15895800
2001-11-12,111.0,112.6500015258789,110.0,112.02999877929688,26068800
2001-11-13,113.44000244140625,114.55000305175781,113.18000030517578,114.55000305175781,15296200
2001-11-14,115.16999816894531,115.4000015258789,113.70999908447266,114.66000366210938,17571300
2001-11-15,114.37000274658203,115.18000030517578,113.93000030517578,114.87000274658203,19470200
2001-11-16,115.08000183105469,115.0999984741211,113.4000015258789,114.36000061035156,18134900
2001-11-19,114.91999816894531,115.8499984741211,114.44999694824219,115.7699966430664,13625400
2001-11-20,115.37000274658203,115.80000305175781,114.63999938964844,114.80000305175781,16209700
2001-11-21,114.5,114.66999816894531,113.51000213623047,114.04000091552734,11470200
2001-11-23,114.04000091552734,115.75,114.0,115.68000030517578,6717100
2001-11-26,115.75,116.33999633789062,115.06999969482422,115.93000030517578,13726000
2001-11-27,115.62000274658203,116.9000015258789,114.08999633789062,115.43000030517578,19261400
2001-11-28,114.73999786376953,115.16999816894531,113.25,113.33999633789062,20195500
2001-11-29,113.66000366210938,114.91999816894531,113.0,114.87000274658203,16354700
2001-11-30,114.4000015258789,114.91000366210938,114.0199966430664,114.05000305175781,13680300
2001-12-03,113.6500015258789,114.08000183105469,113.01000213623047,113.37000274658203,15220400
2001-12-04,113.91999816894531,115.30000305175781,113.3499984741211,115.29000091552734,17239900
2001-12-05,115.61000061035156,118.0,115.55999755859375,117.4000015258789,25204000
2001-12-06,117.33999633789062,117.94000244140625,116.93000030517578,117.33999633789062,17972900
2001-12-07,116.9000015258789,117.08999633789062,115.69999694824219,116.55999755859375,18857800
2001-12-10,115.8499984741211,116.38999938964844,114.3499984741211,114.37999725341797,13862700
2001-12-11,114.9000015258789,115.72000122070312,113.9000015258789,114.1500015258789,20833300
2001-12-12,114.55000305175781,114.77999877929688,113.11000061035156,114.27999877929688,16171500
2001-12-13,113.44999694824219,113.69999694824219,112.04000091552734,112.05999755859375,19026700
2001-12-14,112.33000183105469,113.48999786376953,112.0,113.12999725341797,16721900
2001-12-17,112.98999786376953,114.36000061035156,112.9000015258789,114.30000305175781,13925900
2001-12-18,114.62999725341797,115.1500015258789,114.33999633789062,114.9800033569336,13663700
2001-12-19,114.08999633789062,115.91999816894531,114.0,115.79000091552734,20143400
2001-12-20,115.5,115.80000305175781,114.55000305175781,114.6500015258789,14867900
2001-12-21,115.02999877929688,115.06999969482422,114.19999694824219,114.94999694824219,14037700
2001-12-24,114.83000183105469,115.04000091552734,114.61000061035156,114.7300033569336,5728800
2001-12-26,114.6500015258789,116.20999908447266,114.6500015258789,115.36000061035156,10304800
2001-12-27,115.30000305175781,116.08000183105469,115.25,116.05999755859375,9407300
2001-12-28,116.29000091552734,116.75,115.91999816894531,116.0,10593800
2001-12-31,116.1500015258789,116.38999938964844,114.2300033569336,114.30000305175781,14619500
2002-01-02,115.11000061035156,115.75,113.80999755859375,115.52999877929688,18651900
2002-01-03,115.6500015258789,116.94999694824219,115.54000091552734,116.83999633789062,15743000
2002-01-04,117.16999816894531,117.9800033569336,116.55000305175781,117.62000274658203,20140700
2002-01-07,117.69999694824219,117.98999786376953,116.55999755859375,116.79000091552734,13106500
2002-01-08,116.79000091552734,117.05999755859375,115.97000122070312,116.5199966430664,12683700
2002-01-09,116.68000030517578,117.77999877929688,115.33999633789062,115.56999969482422,16610300
2002-01-10,115.69000244140625,116.3499984741211,115.30000305175781,116.08000183105469,12823400
2002-01-11,116.20999908447266,116.27999877929688,114.69999694824219,114.94000244140625,13708400
2002-01-14,114.6500015258789,114.83999633789062,113.95999908447266,114.22000122070312,12301100
2002-01-15,114.55000305175781,115.38999938964844,113.9000015258789,115.1500015258789,20219900
2002-01-16,114.30000305175781,114.4000015258789,112.69000244140625,112.81999969482422,17067000
2002-01-17,113.76000213623047,114.23999786376953,113.4000015258789,113.66999816894531,17283400
2002-01-18,113.0,113.8499984741211,112.66999816894531,113.1500015258789,17028000
2002-01-22,113.75,113.93000030517578,112.0199966430664,112.37000274658203,11689300
2002-01-23,112.62999725341797,113.55000305175781,112.0199966430664,113.2300033569336,12438900
2002-01-24,113.63999938964844,114.25,113.31999969482422,113.58000183105469,12142800
2002-01-25,113.12000274658203,114.18000030517578,113.04000091552734,113.55000305175781,12810700
2002-01-28,113.9000015258789,114.19000244140625,112.91999816894531,113.86000061035156,10589200
2002-01-29,113.8499984741211,114.12999725341797,110.05000305175781,110.27999877929688,27720800
2002-01-30,110.38999938964844,113.38999938964844,108.4000015258789,111.87000274658203,34711800
2002-01-31,112.1500015258789,113.30000305175781,111.62000274658203,113.18000030517578,19909200
2002-02-01,113.08999633789062,113.30000305175781,112.16999816894531,112.6500015258789,15838500
2002-02-04,112.2300033569336,112.2300033569336,109.44000244140625,109.8499984741211,24243400
2002-02-05,109.4000015258789,110.48999786376953,108.52999877929688,109.16999816894531,33614000
2002-02-06,109.6500015258789,109.73999786376953,108.05999755859375,108.69999694824219,29486000
2002-02-07,108.72000122070312,109.86000061035156,108.0,108.0199966430664,23445400
2002-02-08,108.62999725341797,110.75,108.30000305175781,110.08999633789062,19277800
2002-02-11,110.05000305175781,111.63999938964844,109.81999969482422,111.44000244140625,18792400
2002-02-12,110.95999908447266,111.70999908447266,110.02999877929688,111.08999633789062,13942500
2002-02-13,111.4800033569336,112.54000091552734,111.3499984741211,112.2699966430664,16781100
2002-02-14,112.51000213623047,112.97000122070312,111.58999633789062,112.05999755859375,20453800
2002-02-15,112.1500015258789,112.23999786376953,110.70999908447266,110.88999938964844,18366800
2002-02-19,110.1500015258789,110.29000091552734,108.61000061035156,108.76000213623047,15988100
2002-02-20,109.05000305175781,110.58999633789062,107.81999969482422,110.58999633789062,29242800
2002-02-21,109.93000030517578,110.62999725341797,108.26000213623047,108.30000305175781,26288600
2002-02-22,108.3499984741211,109.94000244140625,107.87000274658203,109.63999938964844,26572900
2002-02-25,109.73999786376953,111.80999755859375,109.69999694824219,111.44999694824219,17458700
2002-02-26,111.5999984741211,112.04000091552734,110.56999969482422,111.22000122070312,22346500
2002-02-27,111.95999908447266,112.86000061035156,110.6500015258789,111.6500015258789,28597900
2002-02-28,111.83000183105469,112.75,111.02999877929688,111.1500015258789,23755400
2002-03-01,111.72000122070312,113.8499984741211,111.51000213623047,113.73999786376953,26273600
2002-03-04,113.9000015258789,115.98999786376953,113.6500015258789,115.75,27184600
2002-03-05,115.33000183105469,116.4000015258789,114.97000122070312,115.37999725341797,22718900
2002-03-06,115.0999984741211,117.1500015258789,115.06999969482422,116.75,20143200
2002-03-07,117.36000061035156,117.5,115.56999969482422,116.5,19330800
2002-03-08,117.37999725341797,117.9000015258789,116.4800033569336,116.98999786376953,19930100
2002-03-11,116.88999938964844,117.9000015258789,116.43000030517578,117.23999786376953,15621800
2002-03-12,116.0999984741211,117.25,115.94000244140625,117.16999816894531,17153600
2002-03-13,116.62999725341797,116.75,115.63999938964844,116.04000091552734,17175300
2002-03-14,116.04000091552734,116.43000030517578,115.62999725341797,115.87999725341797,11168100
2002-03-15,115.97000122070312,116.94999694824219,115.9000015258789,116.6500015258789,21220100
2002-03-18,117.0999984741211,117.55999755859375,116.0999984741211,116.66999816894531,17548900
2002-03-19,117.30000305175781,117.73999786376953,116.81999969482422,117.44999694824219,17912000
2002-03-20,116.5,116.58000183105469,115.19000244140625,115.23999786376953,17114500
2002-03-21,115.30000305175781,115.9000015258789,114.12000274658203,115.29000091552734,25846800
2002-03-22,115.5,115.94000244140625,114.69999694824219,115.04000091552734,15235400
2002-03-25,115.08999633789062,115.36000061035156,113.30000305175781,113.61000061035156,17499600
2002-03-26,113.5199966430664,115.0199966430664,113.47000122070312,114.2699966430664,19947600
2002-03-27,114.02999877929688,115.01000213623047,113.76000213623047,114.56999969482422,19020300
2002-03-28,114.97000122070312,115.7699966430664,114.5,114.5199966430664,17532900
2002-04-01,114.2300033569336,115.0999984741211,113.5,114.56999969482422,17711000
2002-04-02,113.9800033569336,114.94999694824219,113.7699966430664,113.94000244140625,15669500
2002-04-03,114.01000213623047,114.20999908447266,112.16000366210938,113.13999938964844,25658500
2002-04-04,112.5999984741211,113.4000015258789,112.2300033569336,112.66999816894531,23549000
2002-04-05,113.19000244140625,113.62999725341797,112.18000030517578,112.69000244140625,19404900
2002-04-08,111.31999969482422,113.02999877929688,111.2300033569336,112.93000030517578,16470100
2002-04-09,113.18000030517578,113.18000030517578,111.93000030517578,112.13999938964844,15122700
2002-04-10,112.0999984741211,113.54000091552734,112.08999633789062,113.41000366210938,17199300
2002-04-11,112.88999938964844,113.05000305175781,110.5,110.58999633789062,25453700
2002-04-12,111.0199966430664,111.6500015258789,110.04000091552734,111.41999816894531,14950600
2002-04-15,111.62000274658203,111.86000061035156,110.19999694824219,110.56999969482422,17394900
2002-04-16,111.69999694824219,113.31999969482422,111.66999816894531,113.19999694824219,15040900
2002-04-17,113.38999938964844,113.66999816894531,112.5999984741211,112.95999908447266,12920100
2002-04-18,112.9000015258789,113.45999908447266,111.1500015258789,112.47000122070312,25204800
2002-04-19,113.19999694824219,113.23999786376953,112.55999755859375,112.87999725341797,10499200
2002-04-22,112.37999725341797,112.43000030517578,110.83999633789062,111.0,13922900
2002-04-23,111.08999633789062,111.4800033569336,110.16999816894531,110.5199966430664,16967000
2002-04-24,110.55999755859375,111.80999755859375,109.4000015258789,109.41000366210938,18902700
2002-04-25,109.20999908447266,109.73999786376953,108.72000122070312,109.47000122070312,25451500
2002-04-26,109.79000091552734,110.01000213623047,107.29000091552734,107.38999938964844,19769800
2002-04-29,107.93000030517578,108.26000213623047,106.62999725341797,106.86000061035156,17724400
2002-04-30,107.0199966430664,108.63999938964844,106.63999938964844,107.86000061035156,19473500
2002-05-01,107.97000122070312,109.25,106.80000305175781,109.18000030517578,24575600
2002-05-02,109.0999984741211,109.91000366210938,107.77999877929688,108.76000213623047,15666800
2002-05-03,108.5999984741211,108.76000213623047,107.19999694824219,107.58000183105469,18185500
2002-05-06,107.63999938964844,107.98999786376953,105.30999755859375,105.47000122070312,23630400
2002-05-07,106.0999984741211,106.31999969482422,104.9000015258789,105.0999984741211,21910000
2002-05-08,107.05000305175781,109.36000061035156,106.79000091552734,109.01000213623047,27917400
2002-05-09,108.6500015258789,109.0999984741211,107.58000183105469,107.75,18085600
2002-05-10,107.97000122070312,108.05000305175781,105.5999984741211,105.72000122070312,18958900
2002-05-13,106.22000122070312,107.94999694824219,105.79000091552734,107.87000274658203,14677700
2002-05-14,109.62000274658203,110.37000274658203,109.0,110.22000122070312,34201200
2002-05-15,109.5,110.91000366210938,109.29000091552734,109.79000091552734,29535300
2002-05-16,109.69999694824219,110.4800033569336,109.33000183105469,110.36000061035156,28092000
2002-05-17,110.66000366210938,111.25,110.0999984741211,110.9000015258789,27823700
2002-05-20,110.63999938964844,110.69000244140625,109.48999786376953,109.69999694824219,13833800
2002-05-21,110.11000061035156,110.4800033569336,108.31999969482422,108.69999694824219,16877200
2002-05-22,108.22000122070312,109.12000274658203,108.0,108.94000244140625,15844200
2002-05-23,109.26000213623047,110.36000061035156,108.4800033569336,110.0999984741211,13879800
2002-05-24,109.9800033569336,110.19999694824219,108.61000061035156,108.69000244140625,11877000
2002-05-28,109.05000305175781,109.12999725341797,107.44999694824219,108.0999984741211,24236900
2002-05-29,107.62000274658203,108.0199966430664,107.12999725341797,107.30000305175781,14773300
2002-05-30,106.55000305175781,107.51000213623047,105.9000015258789,107.0,18217900
2002-05-31,107.4000015258789,108.55999755859375,106.8499984741211,107.22000122070312,19826300
2002-06-03,107.08999633789062,107.5999984741211,104.12999725341797,104.37000274658203,26056300
2002-06-04,104.1500015258789,105.19999694824219,103.55000305175781,104.62999725341797,25856200
2002-06-05,104.94999694824219,105.66999816894531,104.3499984741211,105.61000061035156,19695900
2002-06-06,105.54000091552734,105.5999984741211,103.1500015258789,103.45999908447266,22998500
2002-06-07,101.77999877929688,103.91999816894531,101.72000122070312,103.33999633789062,24011600
2002-06-10,103.23999786376953,104.45999908447266,103.0199966430664,103.73999786376953,18759900
2002-06-11,104.12999725341797,104.54000091552734,101.7300033569336,101.95999908447266,19990700
2002-06-12,101.70999908447266,102.80999755859375,100.77999877929688,102.58000183105469,31266000
2002-06-13,102.12999725341797,103.0,101.33999633789062,101.55000305175781,21043900
2002-06-14,100.30999755859375,101.55999755859375,98.5,101.4000015258789,39267500
2002-06-17,101.91999816894531,104.33999633789062,101.8499984741211,104.12000274658203,17647200
2002-06-18,103.73999786376953,105.02999877929688,103.62999725341797,104.97000122070312,21628500
2002-06-19,103.5,104.43000030517578,102.23999786376953,102.5199966430664,21540700
2002-06-20,102.26000213623047,103.05000305175781,100.95999908447266,101.20999908447266,25691000
2002-06-21,100.47000122070312,100.93000030517578,98.68000030517578,99.27999877929688,31190700
2002-06-24,98.61000061035156,100.69000244140625,97.25,99.80000305175781,37169700
2002-06-25,100.30000305175781,100.88999938964844,97.54000091552734,97.55999755859375,33355000
2002-06-26,95.19999694824219,98.1500015258789,95.19000244140625,97.72000122070312,37913600
2002-06-27,98.5,99.48999786376953,96.56999969482422,99.43000030517578,31616400
2002-06-28,99.23999786376953,100.5,98.87999725341797,98.95999908447266,28184200
2002-07-01,99.18000030517578,99.80000305175781,96.88999938964844,97.02999877929688,20270200
2002-07-02,96.86000061035156,97.19999694824219,94.7699966430664,94.97000122070312,34213900
2002-07-03,94.62000274658203,95.83999633789062,93.72000122070312,95.51000213623047,30565800
2002-07-05,96.77999877929688,99.52999877929688,96.66000366210938,99.30999755859375,19013500
2002-07-08,98.9800033569336,99.69999694824219,97.55999755859375,98.06999969482422,19118600
2002-07-09,97.7300033569336,98.33999633789062,95.01000213623047,95.5999984741211,28620400
2002-07-10,96.0,96.06999969482422,92.04000091552734,92.12000274658203,50522500
2002-07-11,91.76000213623047,93.3499984741211,90.31999969482422,92.87000274658203,59476500
2002-07-12,93.33000183105469,93.88999938964844,91.5199966430664,91.8499984741211,39018600
2002-07-15,91.63999938964844,92.4000015258789,87.88999938964844,92.33999633789062,77317200
2002-07-16,91.12000274658203,92.37999725341797,89.87000274658203,90.55999755859375,53282400
2002-07-17,92.45999908447266,93.30000305175781,89.75,90.73999786376953,48880600
2002-07-18,90.69999694824219,91.0999984741211,87.75,87.80000305175781,32656700
2002-07-19,86.76000213623047,87.55000305175781,84.30000305175781,84.70999908447266,77572600
2002-07-22,84.0999984741211,85.91000366210938,81.44999694824219,82.19999694824219,78134000
2002-07-23,82.55000305175781,83.23999786376953,79.75,79.94999694824219,74484100
2002-07-24,78.12999725341797,85.12000274658203,77.68000030517578,84.72000122070312,107022800
2002-07-25,84.2699966430664,85.8499984741211,81.5999984741211,84.0,87176600
2002-07-26,84.6500015258789,85.93000030517578,83.80000305175781,85.5999984741211,41206800
2002-07-29,87.5,90.33999633789062,87.30000305175781,89.7699966430664,53492900
2002-07-30,89.31999969482422,91.4000015258789,88.72000122070312,90.94000244140625,47532200
2002-07-31,90.48999786376953,91.55000305175781,89.25,91.16000366210938,44669900
2002-08-01,90.87999725341797,91.3499984741211,88.33000183105469,88.77999877929688,66571900
2002-08-02,88.5,88.91000366210938,85.62000274658203,86.79000091552734,51772900
2002-08-05,86.48999786376953,86.93000030517578,83.55000305175781,83.7699966430664,47191300
2002-08-06,85.2300033569336,87.9000015258789,85.11000061035156,86.58999633789062,64730000
2002-08-07,87.87000274658203,88.5,85.7699966430664,88.0999984741211,43289400
2002-08-08,88.41999816894531,91.0999984741211,87.80000305175781,90.94999694824219,48339800
2002-08-09,90.0999984741211,91.94000244140625,89.3499984741211,91.29000091552734,41879200
2002-08-12,89.98999786376953,91.2699966430664,89.55000305175781,90.62000274658203,25841700
2002-08-13,90.1500015258789,91.66000366210938,88.6500015258789,88.97000122070312,49690500
2002-08-14,89.0199966430664,92.62999725341797,88.0199966430664,92.22000122070312,57423600
2002-08-15,92.83999633789062,93.98999786376953,92.19999694824219,93.5,45551500
2002-08-16,92.81999969482422,94.08000183105469,92.0,93.22000122070312,36517300
2002-08-19,93.45999908447266,95.75,93.0999984741211,95.4000015258789,33669900
2002-08-20,94.81999969482422,95.4000015258789,93.62000274658203,94.38999938964844,30508300
2002-08-21,95.05999755859375,95.77999877929688,93.56999969482422,95.75,39628900
2002-08-22,95.48999786376953,97.1500015258789,95.06999969482422,96.68000030517578,38399800
2002-08-23,96.01000213623047,96.1500015258789,94.1500015258789,94.5999984741211,33716400
2002-08-26,94.91000366210938,95.63999938964844,93.5,95.26000213623047,33830100
2002-08-27,95.69999694824219,96.25,93.5,94.16000366210938,35335700
2002-08-28,93.27999877929688,93.48999786376953,91.80000305175781,92.0999984741211,38970600
2002-08-29,91.2699966430664,93.05000305175781,90.80999755859375,92.13999938964844,42965700
2002-08-30,91.68000030517578,93.38999938964844,91.4000015258789,91.77999877929688,30366700
2002-09-03,90.7300033569336,91.0,88.1500015258789,88.27999877929688,76586400
2002-09-04,88.61000061035156,90.25,88.05999755859375,89.54000091552734,51099500
2002-09-05,88.48999786376953,89.43000030517578,87.5,88.77999877929688,67250900
2002-09-06,89.75,90.56999969482422,89.33999633789062,90.0,38622200
2002-09-09,89.0999984741211,91.3499984741211,88.80000305175781,90.66000366210938,33998400
2002-09-10,91.13999938964844,91.77999877929688,90.55999755859375,91.69999694824219,41416600
2002-09-11,92.47000122070312,93.33000183105469,91.0999984741211,91.12999725341797,27711200
2002-09-12,90.75,90.83999633789062,88.98999786376953,89.44999694824219,43601700
2002-09-13,88.69000244140625,89.9000015258789,88.25,89.66999816894531,41131000
2002-09-16,89.30999755859375,89.88999938964844,88.45999908447266,89.88999938964844,28167600
2002-09-17,90.88999938964844,91.19000244140625,87.75,87.83000183105469,47609700
2002-09-18,87.01000213623047,88.5,86.27999877929688,86.94999694824219,54719400
2002-09-19,85.98999786376953,86.80000305175781,84.69999694824219,84.69999694824219,48510500
2002-09-20,84.91999816894531,85.19999694824219,84.05000305175781,84.3499984741211,46325600
2002-09-23,83.6500015258789,84.05999755859375,82.69000244140625,83.66000366210938,46893800
2002-09-24,82.44000244140625,83.6500015258789,81.8499984741211,82.30999755859375,69507000
2002-09-25,83.37000274658203,84.7699966430664,82.04000091552734,84.3499984741211,59294400
2002-09-26,85.0199966430664,85.97000122070312,84.44999694824219,85.7300033569336,53638000
2002-09-27,85.0,85.62999725341797,82.75,82.75,64648300
2002-09-30,82.0,82.80000305175781,80.9000015258789,81.79000091552734,73096400
2002-10-01,82.43000030517578,85.7699966430664,81.47000122070312,85.72000122070312,67198100
2002-10-02,84.69000244140625,85.52999877929688,82.5999984741211,83.1500015258789,56749100
2002-10-03,83.13999938964844,84.5999984741211,81.94999694824219,82.30999755859375,55547000
2002-10-04,82.80000305175781,82.91999816894531,79.58000183105469,80.80000305175781,68483700
2002-10-07,80.05999755859375,81.19999694824219,78.55000305175781,79.12999725341797,53188000
2002-10-08,79.80999755859375,81.30999755859375,78.19999694824219,80.37000274658203,79531000
2002-10-09,79.08999633789062,79.69999694824219,77.77999877929688,78.0999984741211,79956400
2002-10-10,77.94000244140625,81.06999969482422,77.06999969482422,80.62999725341797,76749000
2002-10-11,82.0999984741211,84.7300033569336,81.81999969482422,84.16000366210938,82308300
2002-10-14,83.19999694824219,84.8499984741211,83.04000091552734,84.62999725341797,40631900
2002-10-15,86.98999786376953,88.72000122070312,86.8499984741211,88.69999694824219,82320300
2002-10-16,87.41000366210938,87.80000305175781,85.91999816894531,86.55000305175781,62977800
2002-10-17,88.87000274658203,89.30000305175781,87.8499984741211,88.2699966430664,68534100
2002-10-18,87.6500015258789,89.11000061035156,86.93000030517578,88.63999938964844,47448700
2002-10-21,88.12000274658203,90.5,87.56999969482422,90.16999816894531,45859100
2002-10-22,89.05000305175781,90.01000213623047,88.5199966430664,89.5199966430664,40966800
2002-10-23,88.7699966430664,90.2699966430664,87.68000030517578,90.19999694824219,54905800
2002-10-24,90.75,90.9000015258789,88.0999984741211,88.36000061035156,54987400
2002-10-25,88.20999908447266,90.38999938964844,87.94000244140625,90.19999694824219,43672100
2002-10-28,91.1500015258789,91.29000091552734,88.8499984741211,89.61000061035156,39416100
2002-10-29,89.08000183105469,89.48999786376953,87.0,88.56999969482422,59508200
2002-10-30,88.68000030517578,89.95999908447266,88.2300033569336,89.43000030517578,41688600
2002-10-31,89.66000366210938,90.30000305175781,88.19000244140625,88.5199966430664,41620600
2002-11-01,88.3499984741211,90.81999969482422,88.05000305175781,90.2699966430664,51878900
2002-11-04,91.80000305175781,92.94000244140625,90.9000015258789,91.12999725341797,49080600
2002-11-05,90.83999633789062,92.06999969482422,90.83999633789062,91.8499984741211,37270800
2002-11-06,92.4800033569336,93.06999969482422,90.79000091552734,93.04000091552734,65013100
2002-11-07,92.0199966430664,92.22000122070312,90.22000122070312,90.76000213623047,51572000
2002-11-08,90.52999877929688,91.56999969482422,89.5199966430664,89.6500015258789,37905400
2002-11-11,89.51000213623047,89.55999755859375,87.80000305175781,88.26000213623047,33505100
2002-11-12,88.66000366210938,89.93000030517578,88.37000274658203,88.95999908447266,37724500
2002-11-13,88.31999969482422,89.73999786376953,87.44999694824219,89.05000305175781,63891500
2002-11-14,90.06999969482422,91.0,89.75,90.7300033569336,31896800
2002-11-15,90.0,91.55000305175781,89.94999694824219,91.4000015258789,39152100
2002-11-18,92.1500015258789,92.1500015258789,90.3499984741211,90.4800033569336,28934800
2002-11-19,90.0199966430664,91.0999984741211,89.76000213623047,90.36000061035156,32806600
2002-11-20,89.9800033569336,92.41999816894531,89.94999694824219,92.37000274658203,36688400
2002-11-21,92.5999984741211,94.19000244140625,92.43000030517578,94.08999633789062,55128200
2002-11-22,93.4800033569336,94.2699966430664,93.2699966430664,93.41999816894531,32513800
2002-11-25,93.43000030517578,94.26000213623047,92.7699966430664,93.4800033569336,33846400
2002-11-26,93.06999969482422,93.44999694824219,91.62000274658203,91.69999694824219,42284700
2002-11-27,92.5199966430664,94.6500015258789,92.43000030517578,94.27999877929688,37764000
2002-11-29,94.80000305175781,94.94999694824219,93.7699966430664,93.9800033569336,19385700
2002-12-02,95.47000122070312,96.05000305175781,93.22000122070312,94.12999725341797,49911900
2002-12-03,93.25,93.4000015258789,92.3499984741211,92.87000274658203,34407700
2002-12-04,91.7699966430664,93.13999938964844,91.43000030517578,92.44999694824219,64040800
2002-12-05,92.7300033569336,92.80000305175781,91.0999984741211,91.43000030517578,36724900
2002-12-06,90.12000274658203,92.16999816894531,89.9800033569336,92.02999877929688,49824100
2002-12-09,91.06999969482422,91.45999908447266,89.4800033569336,89.5,36789600
2002-12-10,90.0199966430664,91.0999984741211,89.76000213623047,90.69999694824219,33319900
2002-12-11,90.41999816894531,91.62000274658203,90.16000366210938,90.77999877929688,39201000
2002-12-12,91.19999694824219,91.48999786376953,90.19999694824219,90.7699966430664,34465600
2002-12-13,89.91000366210938,90.4800033569336,89.2699966430664,89.33999633789062,36862200
2002-12-16,89.81999969482422,91.79000091552734,89.66000366210938,91.6500015258789,37098400
2002-12-17,91.37000274658203,91.73999786376953,90.73999786376953,90.8499984741211,32353900
2002-12-18,90.31999969482422,90.4000015258789,89.33000183105469,89.80000305175781,35612600
2002-12-19,89.3499984741211,90.69999694824219,88.5999984741211,89.16000366210938,39264200
2002-12-20,89.19999694824219,90.0199966430664,89.0999984741211,89.98999786376953,31176900
2002-12-23,89.58999633789062,90.47000122070312,89.30999755859375,90.0199966430664,22599300
2002-12-24,89.58999633789062,89.86000061035156,89.25,89.3499984741211,10937000
2002-12-26,89.69999694824219,90.61000061035156,88.83999633789062,89.38999938964844,17485600
2002-12-27,88.95999908447266,89.29000091552734,87.37999725341797,87.37999725341797,22205700
2002-12-30,87.79000091552734,88.47000122070312,87.22000122070312,88.11000061035156,29968000
2002-12-31,87.98999786376953,88.43000030517578,87.11000061035156,88.2300033569336,34036600
2003-01-02,88.8499984741211,91.30000305175781,88.54000091552734,91.06999969482422,44516300
2003-01-03,90.91000366210938,91.37999725341797,90.5,91.3499984741211,32222600
2003-01-06,91.23999786376953,93.48999786376953,91.16999816894531,92.95999908447266,40984500
2003-01-07,92.9000015258789,93.37000274658203,92.19999694824219,92.7300033569336,38640400
2003-01-08,92.19999694824219,92.4000015258789,91.05000305175781,91.38999938964844,38702200
2003-01-09,91.81999969482422,93.18000030517578,91.41000366210938,92.80999755859375,34804900
2003-01-10,91.94999694824219,93.63999938964844,91.80000305175781,93.05999755859375,37768900
2003-01-13,93.54000091552734,93.86000061035156,92.44000244140625,93.02999877929688,31649900
2003-01-14,92.69000244140625,93.83000183105469,92.41000366210938,93.33000183105469,30733000
2003-01-15,93.54000091552734,93.56999969482422,91.91000366210938,92.4000015258789,33511800
2003-01-16,92.5,92.93000030517578,91.44999694824219,92.0199966430664,44812100
2003-01-17,90.98999786376953,92.30000305175781,90.1500015258789,90.66000366210938,35618300
2003-01-21,90.87000274658203,90.91999816894531,88.94999694824219,89.25,36826200
2003-01-22,88.7699966430664,89.80000305175781,88.0,88.16999816894531,42286500
2003-01-23,88.75,89.37999725341797,87.94999694824219,88.70999908447266,55919800
2003-01-24,88.58999633789062,88.68000030517578,86.16999816894531,86.37999725341797,68633900
2003-01-27,85.7300033569336,86.80000305175781,84.5,85.19999694824219,57884400
2003-01-28,85.62999725341797,86.4000015258789,85.12999725341797,85.83000183105469,46929100
2003-01-29,85.41999816894531,87.18000030517578,84.7699966430664,86.4800033569336,53712200
2003-01-30,86.79000091552734,86.87999725341797,84.4000015258789,84.43000030517578,49845900
2003-01-31,84.1500015258789,86.20999908447266,84.1500015258789,86.05999755859375,55317000
2003-02-03,86.13999938964844,86.80999755859375,85.91999816894531,86.2300033569336,39696000
2003-02-04,85.30999755859375,85.75,84.30000305175781,85.37999725341797,43633400
2003-02-05,85.75,86.54000091552734,84.4800033569336,84.8499984741211,55270600
2003-02-06,84.37000274658203,84.88999938964844,83.6500015258789,84.44999694824219,53638000
2003-02-07,84.91000366210938,84.98999786376953,82.97000122070312,83.41999816894531,43165000
2003-02-10,83.45999908447266,84.12999725341797,82.6500015258789,84.01000213623047,45455900
2003-02-11,84.37000274658203,84.87999725341797,82.83000183105469,83.43000030517578,46861000
2003-02-12,83.16000366210938,83.62000274658203,82.08999633789062,82.0999984741211,35873600
2003-02-13,82.1500015258789,82.66000366210938,81.0,82.3499984741211,57934100
2003-02-14,82.37000274658203,84.19999694824219,81.81999969482422,84.1500015258789,59580900
2003-02-18,84.52999877929688,85.80000305175781,84.38999938964844,85.62999725341797,39492700
2003-02-19,85.31999969482422,85.47000122070312,84.27999877929688,85.18000030517578,31432000
2003-02-20,85.20999908447266,85.41999816894531,84.05000305175781,84.33000183105469,29280100
2003-02-21,84.37999725341797,85.73999786376953,83.45999908447266,85.18000030517578,60955800
2003-02-24,84.93000030517578,85.0,83.58999633789062,83.80000305175781,30628600
2003-02-25,82.94999694824219,84.48999786376953,82.22000122070312,84.47000122070312,56770600
2003-02-26,84.0199966430664,84.52999877929688,83.08000183105469,83.23999786376953,37787200
2003-02-27,83.69999694824219,84.75,83.16000366210938,84.33999633789062,51126000
2003-02-28,84.47000122070312,85.2300033569336,84.16000366210938,84.9000015258789,43666800
2003-03-03,85.26000213623047,85.77999877929688,83.72000122070312,84.08999633789062,42923100
2003-03-04,83.94999694824219,84.01000213623047,82.6500015258789,82.75,31440500
2003-03-05,82.61000061035156,83.54000091552734,82.36000061035156,83.44999694824219,43974700
2003-03-06,82.87000274658203,83.5199966430664,82.47000122070312,82.75,41217700
2003-03-07,81.61000061035156,83.98999786376953,81.43000030517578,83.31999969482422,63538000
2003-03-10,82.5999984741211,82.86000061035156,81.0999984741211,81.31999969482422,41014100
2003-03-11,81.4800033569336,82.0,80.4800033569336,80.5199966430664,48102700
2003-03-12,80.37999725341797,81.0999984741211,79.37999725341797,81.05999755859375,62459800
2003-03-13,82.18000030517578,83.91000366210938,81.52999877929688,83.86000061035156,72117800
2003-03-14,84.19999694824219,84.7699966430664,83.3499984741211,84.12999725341797,63951800
2003-03-17,83.45999908447266,86.94999694824219,83.22000122070312,86.77999877929688,88217500
2003-03-18,87.1500015258789,87.3499984741211,86.27999877929688,87.29000091552734,50792300
2003-03-19,87.27999877929688,88.16000366210938,86.68000030517578,87.95999908447266,49630800
2003-03-20,87.33000183105469,88.58999633789062,86.3499984741211,88.1500015258789,67321600
2003-03-21,88.80000305175781,89.87999725341797,87.93000030517578,89.66999816894531,71165300
2003-03-24,88.0199966430664,88.13999938964844,86.3499984741211,86.69000244140625,65398900
2003-03-25,86.73999786376953,88.26000213623047,86.44000244140625,87.5199966430664,61040100
2003-03-26,87.55999755859375,87.8499984741211,86.80000305175781,87.08000183105469,45740800
2003-03-27,86.4000015258789,87.66000366210938,85.98999786376953,87.1500015258789,53120200
2003-03-28,86.47000122070312,87.27999877929688,86.25,86.70999908447266,32583000
2003-03-31,85.3499984741211,86.58999633789062,84.4000015258789,84.73999786376953,61119500
2003-04-01,85.25,86.38999938964844,84.91000366210938,86.04000091552734,53574000
2003-04-02,87.54000091552734,88.7699966430664,87.5,88.12000274658203,50431200
2003-04-03,88.87000274658203,88.98999786376953,87.6500015258789,87.69999694824219,48755500
2003-04-04,88.43000030517578,88.58999633789062,87.62000274658203,88.22000122070312,36250100
2003-04-07,90.33999633789062,90.8499984741211,87.97000122070312,88.05000305175781,69776200
2003-04-08,88.30000305175781,88.6500015258789,87.70999908447266,88.19000244140625,39712700
2003-04-09,88.36000061035156,89.0999984741211,86.7699966430664,87.02999877929688,55647300
2003-04-10,87.08999633789062,87.62999725341797,85.70999908447266,87.51000213623047,41812400
2003-04-11,88.16000366210938,88.69999694824219,86.86000061035156,87.1500015258789,47730100
2003-04-14,87.47000122070312,89.0,87.0,88.94999694824219,36711700
2003-04-15,88.83999633789062,89.77999877929688,88.41999816894531,89.77999877929688,49709800
2003-04-16,89.91000366210938,90.05999755859375,88.02999877929688,88.25,51788000
2003-04-17,88.30000305175781,89.72000122070312,88.19000244140625,89.55999755859375,37403100
2003-04-21,89.86000061035156,90.16000366210938,89.05999755859375,89.6500015258789,32052700
2003-04-22,89.0999984741211,91.55999755859375,88.88999938964844,91.33999633789062,59763600
2003-04-23,91.62000274658203,92.3499984741211,91.23999786376953,92.18000030517578,44227100
2003-04-24,91.52999877929688,92.08000183105469,90.95999908447266,91.36000061035156,49692400
2003-04-25,91.30000305175781,91.47000122070312,90.0199966430664,90.2300033569336,43917200
2003-04-28,90.44000244140625,92.19000244140625,90.30000305175781,91.79000091552734,46432900
2003-04-29,92.13999938964844,92.80000305175781,91.4000015258789,92.11000061035156,52017100
2003-04-30,91.91000366210938,92.56999969482422,91.41000366210938,91.91000366210938,48709100
2003-05-01,91.91999816894531,92.7300033569336,90.5,91.9000015258789,50240400
2003-05-02,91.55999755859375,93.47000122070312,91.48999786376953,93.20999908447266,50201500
2003-05-05,93.47000122070312,93.77999877929688,92.5,93.02999877929688,35437800
2003-05-06,93.04000091552734,94.37999725341797,93.0,93.91000366210938,44401000
2003-05-07,93.41999816894531,94.13999938964844,92.97000122070312,93.38999938964844,41413100
2003-05-08,92.5199966430664,93.33000183105469,92.27999877929688,92.44999694824219,40570700
2003-05-09,92.83000183105469,93.80000305175781,92.61000061035156,93.7300033569336,33608100
2003-05-12,93.5,95.12000274658203,93.27999877929688,94.87999725341797,35662300
2003-05-13,94.52999877929688,95.18000030517578,94.26000213623047,94.70999908447266,39253600
2003-05-14,95.08999633789062,95.23999786376953,93.91000366210938,94.51000213623047,32195100
2003-05-15,94.88999938964844,95.33000183105469,94.25,95.11000061035156,43879200
2003-05-16,94.88999938964844,95.44999694824219,94.26000213623047,94.87000274658203,38905000
2003-05-19,94.1500015258789,94.41999816894531,92.33000183105469,92.6500015258789,41606000
2003-05-20,92.81999969482422,93.02999877929688,91.58999633789062,92.45999908447266,55404600
2003-05-21,92.11000061035156,92.87999725341797,91.91000366210938,92.6500015258789,49333800
2003-05-22,92.94999694824219,94.05000305175781,92.68000030517578,93.56999969482422,38421800
2003-05-23,93.52999877929688,93.9800033569336,93.13999938964844,93.76000213623047,26155900
2003-05-27,93.30000305175781,95.83999633789062,93.06999969482422,95.4000015258789,43719200
2003-05-28,95.8499984741211,96.47000122070312,95.43000030517578,95.66999816894531,37727100
2003-05-29,95.87999725341797,96.81999969482422,95.08000183105469,95.41999816894531,50844200
2003-05-30,95.9000015258789,97.08999633789062,95.55999755859375,96.94999694824219,52529500
2003-06-02,97.52999877929688,98.44999694824219,96.66999816894531,97.3499984741211,50305500
2003-06-03,97.1500015258789,97.83999633789062,96.8499984741211,97.75,38254500
2003-06-04,97.66000366210938,99.3499984741211,97.56999969482422,99.16000366210938,49360700
2003-06-05,98.58000183105469,99.6500015258789,98.2699966430664,99.6500015258789,46262400
2003-06-06,100.4000015258789,101.4000015258789,99.12999725341797,99.26000213623047,60356800
2003-06-09,98.7699966430664,99.0999984741211,97.7699966430664,98.25,37808500
2003-06-10,98.45999908447266,99.26000213623047,98.19000244140625,99.25,29965900
2003-06-11,99.16000366210938,100.38999938964844,98.70999908447266,100.30000305175781,37610200
2003-06-12,100.75,100.9000015258789,99.62000274658203,100.61000061035156,36442000
2003-06-13,100.61000061035156,100.75,98.94999694824219,99.55999755859375,48628300
2003-06-16,99.95999908447266,101.69999694824219,99.80000305175781,101.66000366210938,36326300
2003-06-17,102.06999969482422,102.18000030517578,101.2300033569336,101.66000366210938,36801800
2003-06-18,101.29000091552734,102.13999938964844,101.0,101.56999969482422,35521000
2003-06-19,101.63999938964844,101.7300033569336,99.83999633789062,100.0199966430664,43551700
2003-06-20,100.38999938964844,100.5,99.41999816894531,99.44000244140625,41545000
2003-06-23,99.44999694824219,99.66000366210938,97.91999816894531,98.41999816894531,34237500
2003-06-24,98.22000122070312,99.08999633789062,98.0199966430664,98.5199966430664,36213600
2003-06-25,98.52999877929688,99.44000244140625,97.52999877929688,97.52999877929688,47743400
2003-06-26,97.77999877929688,98.9800033569336,96.95999908447266,98.80000305175781,33477300
2003-06-27,98.75,99.19000244140625,97.58000183105469,97.66000366210938,54208800
2003-06-30,98.22000122070312,98.66999816894531,97.47000122070312,97.62999725341797,33349000
2003-07-01,97.25,98.8499984741211,96.43000030517578,98.52999877929688,51322800
2003-07-02,98.7699966430664,99.79000091552734,98.56999969482422,99.7699966430664,34662100
2003-07-03,99.06999969482422,99.8499984741211,97.9000015258789,98.73999786376953,30792800
2003-07-07,99.6500015258789,100.9000015258789,99.6500015258789,100.69999694824219,31391100
2003-07-08,100.5,101.29000091552734,100.16999816894531,101.1500015258789,30952500
2003-07-09,100.91999816894531,101.4000015258789,100.02999877929688,100.58000183105469,36528500
2003-07-10,99.83999633789062,100.04000091552734,98.62999725341797,99.30000305175781,49777700
2003-07-11,99.38999938964844,100.44999694824219,99.38999938964844,100.23999786376953,39976300
2003-07-14,101.19999694824219,101.9000015258789,100.44999694824219,100.7300033569336,42114900
2003-07-15,101.37999725341797,101.45999908447266,99.94999694824219,100.51000213623047,42573600
2003-07-16,100.80999755859375,100.87000274658203,99.2300033569336,99.91999816894531,39894200
2003-07-17,99.1500015258789,99.87999725341797,98.16000366210938,98.5,52253500
2003-07-18,99.0199966430664,99.80000305175781,98.45999908447266,99.51000213623047,35698100
2003-07-21,99.44999694824219,99.48999786376953,97.8499984741211,98.27999877929688,34786000
2003-07-22,98.69000244140625,99.41000366210938,97.91999816894531,99.16999816894531,49968300
2003-07-23,99.20999908447266,99.44999694824219,98.27999877929688,99.23999786376953,37275400
2003-07-24,99.98999786376953,100.33999633789062,98.37000274658203,98.48999786376953,40896200
2003-07-25,98.66000366210938,100.29000091552734,98.04000091552734,100.2300033569336,43241100
2003-07-28,100.37000274658203,100.9800033569336,99.66999816894531,99.86000061035156,34382800
2003-07-29,100.13999938964844,100.26000213623047,98.68000030517578,99.4000015258789,53472100
2003-07-30,99.5999984741211,99.75,98.93000030517578,99.16000366210938,28363300
2003-07-31,99.9800033569336,100.91000366210938,99.16999816894531,99.38999938964844,54937200
2003-08-01,99.19000244140625,99.52999877929688,98.23999786376953,98.51000213623047,49321000
2003-08-04,98.30999755859375,99.0,97.0,98.51000213623047,55214100
2003-08-05,98.41000366210938,98.76000213623047,96.33999633789062,96.41999816894531,61415600
2003-08-06,96.69000244140625,98.05999755859375,96.41999816894531,96.9800033569336,50096900
2003-08-07,97.16999816894531,98.06999969482422,96.76000213623047,98.0,43427400
2003-08-08,98.31999969482422,98.55000305175781,97.76000213623047,98.27999877929688,27357300
2003-08-11,98.26000213623047,99.04000091552734,97.83999633789062,98.6500015258789,34631400
2003-08-12,98.70999908447266,99.58999633789062,98.41999816894531,99.55000305175781,43285600
2003-08-13,99.81999969482422,99.8499984741211,98.52999877929688,99.04000091552734,36152000
2003-08-14,99.0999984741211,99.75,98.44999694824219,99.30999755859375,35525100
2003-08-15,99.36000061035156,99.79000091552734,99.12000274658203,99.62000274658203,12567000
2003-08-18,99.93000030517578,100.5999984741211,99.73999786376953,100.4800033569336,22873800
2003-08-19,100.69000244140625,100.94000244140625,100.0,100.86000061035156,37437700
2003-08-20,100.29000091552734,100.88999938964844,100.16000366210938,100.44999694824219,21295300
2003-08-21,101.05000305175781,101.5199966430664,100.4000015258789,100.7699966430664,46494200
2003-08-22,101.75,101.81999969482422,99.7300033569336,99.7699966430664,52040300
2003-08-25,99.70999908447266,100.83000183105469,99.27999877929688,99.93000030517578,23473000
2003-08-26,99.5,100.38999938964844,98.83000183105469,100.11000061035156,45065800
2003-08-27,100.05000305175781,100.36000061035156,99.56999969482422,100.13999938964844,18919500
2003-08-28,100.4000015258789,101.0,99.66000366210938,100.76000213623047,27402400
2003-08-29,100.61000061035156,101.4800033569336,100.4800033569336,101.44000244140625,28706600
2003-09-02,101.63999938964844,102.87999725341797,101.05000305175781,102.80000305175781,49419100
2003-09-03,103.02999877929688,103.69999694824219,102.77999877929688,103.36000061035156,44912400
2003-09-04,103.0999984741211,103.55000305175781,102.76000213623047,103.41000366210938,28381000
2003-09-05,102.94000244140625,103.55000305175781,102.4000015258789,102.83000183105469,31637300
2003-09-08,103.04000091552734,103.87999725341797,102.93000030517578,103.68000030517578,32632800
2003-09-09,103.37000274658203,103.45999908447266,102.68000030517578,103.0,35053200
2003-09-10,102.52999877929688,102.80000305175781,101.55000305175781,101.95999908447266,45904900
2003-09-11,102.0999984741211,102.76000213623047,101.83999633789062,102.26000213623047,38396300
2003-09-12,101.91000366210938,102.63999938964844,101.3499984741211,102.44999694824219,42524800
2003-09-15,102.5199966430664,102.62999725341797,101.94999694824219,102.08999633789062,21312800
2003-09-16,102.2300033569336,103.63999938964844,102.16999816894531,103.58000183105469,37892600
2003-09-17,103.4800033569336,103.79000091552734,103.05000305175781,103.37999725341797,31885800
2003-09-18,103.4000015258789,104.69999694824219,103.16999816894531,104.5999984741211,30243600
2003-09-19,104.2699966430664,104.5999984741211,103.4000015258789,103.66999816894531,34331600
2003-09-22,102.8499984741211,102.95999908447266,102.02999877929688,102.55000305175781,36677400
2003-09-23,102.58999633789062,103.29000091552734,102.36000061035156,102.94000244140625,32489200
2003-09-24,103.12000274658203,103.22000122070312,101.06999969482422,101.11000061035156,41694700
2003-09-25,101.41000366210938,101.87999725341797,100.19999694824219,100.27999877929688,52673100
2003-09-26,100.44000244140625,100.66000366210938,99.8499984741211,99.94999694824219,42914700
2003-09-29,100.30000305175781,100.98999786376953,99.79000091552734,100.93000030517578,36771600
2003-09-30,100.4800033569336,100.76000213623047,99.25,99.94999694824219,70764500
2003-10-01,100.23999786376953,102.18000030517578,100.19999694824219,102.08000183105469,65797600
2003-10-02,101.93000030517578,102.55999755859375,101.62999725341797,102.44999694824219,44591500
2003-10-03,103.66999816894531,104.27999877929688,103.08000183105469,103.38999938964844,48806900
2003-10-06,103.4800033569336,103.98999786376953,103.19999694824219,103.86000061035156,20226500
2003-10-07,103.26000213623047,104.30999755859375,102.91000366210938,104.26000213623047,42602900
2003-10-08,104.33000183105469,104.38999938964844,103.41000366210938,104.0,30920800
2003-10-09,104.87999725341797,105.22000122070312,103.83000183105469,104.27999877929688,40066500
2003-10-10,104.2699966430664,104.5999984741211,103.91000366210938,104.56999969482422,22682800
2003-10-13,104.70999908447266,105.29000091552734,104.51000213623047,104.9000015258789,23825600
2003-10-14,104.80000305175781,105.43000030517578,104.36000061035156,105.2699966430664,38484400
2003-10-15,105.86000061035156,105.88999938964844,104.63999938964844,104.98999786376953,39021700
2003-10-16,104.68000030517578,105.7300033569336,104.6500015258789,105.41000366210938,32772200
2003-10-17,105.47000122070312,105.62999725341797,103.9800033569336,104.26000213623047,32790300
2003-10-20,104.44999694824219,105.04000091552734,103.94000244140625,105.04000091552734,27657000
2003-10-21,104.81999969482422,105.27999877929688,104.31999969482422,104.86000061035156,26729100
2003-10-22,104.02999877929688,104.19000244140625,103.19000244140625,103.54000091552734,33914500
2003-10-23,102.88999938964844,103.94999694824219,102.83999633789062,103.3499984741211,45830500
2003-10-24,102.83000183105469,103.58000183105469,102.18000030517578,103.58000183105469,51723600
2003-10-27,103.73999786376953,104.18000030517578,103.2699966430664,103.62999725341797,32460200
2003-10-28,103.9800033569336,105.1500015258789,103.81999969482422,105.04000091552734,34956200
2003-10-29,104.7699966430664,105.43000030517578,103.87000274658203,105.18000030517578,30955400
2003-10-30,105.79000091552734,105.97000122070312,104.80000305175781,105.4000015258789,39123100
2003-10-31,105.4000015258789,105.73999786376953,105.22000122070312,105.30000305175781,25761600
2003-11-03,105.75,106.61000061035156,105.70999908447266,105.98999786376953,37589300
2003-11-04,105.98999786376953,106.2699966430664,105.58000183105469,105.76000213623047,31421600
2003-11-05,105.48999786376953,105.97000122070312,104.9000015258789,105.83999633789062,33558800
2003-11-06,105.5999984741211,106.44000244140625,105.0999984741211,106.4000015258789,28392300
2003-11-07,106.63999938964844,106.72000122070312,105.56999969482422,105.61000061035156,31723200
2003-11-10,105.73999786376953,105.83999633789062,105.01000213623047,105.18000030517578,25530800
2003-11-11,105.08999633789062,105.33000183105469,104.80000305175781,105.1500015258789,26558600
2003-11-12,105.2300033569336,106.47000122070312,105.16000366210938,106.33000183105469,28000000
2003-11-13,106.01000213623047,106.54000091552734,105.77999877929688,106.36000061035156,29714800
2003-11-14,106.4000015258789,106.94999694824219,105.29000091552734,105.45999908447266,49158500
2003-11-17,104.91000366210938,105.13999938964844,104.04000091552734,104.93000030517578,44382100
2003-11-18,105.23999786376953,105.44999694824219,103.69999694824219,103.83999633789062,41155000
2003-11-19,104.02999877929688,105.01000213623047,103.91999816894531,104.72000122070312,29827000
2003-11-20,104.0,105.23999786376953,103.75,103.77999877929688,53578700
2003-11-21,104.23999786376953,104.33000183105469,103.62000274658203,104.20999908447266,30016000
2003-11-24,104.69000244140625,105.77999877929688,104.68000030517578,105.58999633789062,28906400
2003-11-25,105.7300033569336,106.41999816894531,105.44999694824219,105.98999786376953,37580000
2003-11-26,106.41999816894531,106.44999694824219,105.38999938964844,106.37000274658203,33053600
2003-11-28,106.27999877929688,106.66000366210938,106.19999694824219,106.44999694824219,10507500
2003-12-01,106.8499984741211,107.68000030517578,106.80000305175781,107.5999984741211,38699000
2003-12-02,107.37999725341797,107.7699966430664,107.06999969482422,107.33000183105469,35352000
2003-12-03,107.6500015258789,108.08000183105469,107.06999969482422,107.16000366210938,39078600
2003-12-04,107.16999816894531,107.72000122070312,106.94000244140625,107.5999984741211,36089500
2003-12-05,107.12000274658203,107.80000305175781,106.62000274658203,106.8499984741211,28824400
2003-12-08,106.73999786376953,107.63999938964844,106.68000030517578,107.56999969482422,32482900
2003-12-09,107.9000015258789,107.93000030517578,106.54000091552734,106.73999786376953,43596100
2003-12-10,106.7699966430664,106.9800033569336,105.95999908447266,106.7300033569336,36915400
2003-12-11,106.68000030517578,108.0999984741211,106.66999816894531,107.93000030517578,45304000
2003-12-12,107.97000122070312,108.19999694824219,107.38999938964844,108.13999938964844,34142200
2003-12-15,109.16999816894531,109.2300033569336,107.4800033569336,107.5999984741211,38693400
2003-12-16,107.68000030517578,108.5,107.5199966430664,108.16000366210938,32894200
2003-12-17,108.05999755859375,108.5,107.80000305175781,108.5,23198800
2003-12-18,108.55000305175781,109.7300033569336,108.38999938964844,109.72000122070312,29353100
2003-12-19,109.30000305175781,109.37000274658203,108.58000183105469,108.9000015258789,41465100
2003-12-22,108.79000091552734,109.66000366210938,108.77999877929688,109.66000366210938,27611300
2003-12-23,109.4800033569336,109.94999694824219,109.37999725341797,109.7300033569336,24741200
2003-12-24,109.5199966430664,109.87999725341797,109.43000030517578,109.62000274658203,8055800
2003-12-26,109.70999908447266,110.08000183105469,109.62999725341797,109.69999694824219,8308400
2003-12-29,110.0999984741211,111.2699966430664,109.77999877929688,111.16000366210938,22483700
2003-12-30,111.08999633789062,111.2699966430664,110.8499984741211,111.18000030517578,19559500
2003-12-31,111.22000122070312,111.5199966430664,110.83999633789062,111.27999877929688,31501800
2004-01-02,111.73999786376953,112.19000244140625,110.7300033569336,111.2300033569336,38072300
2004-01-05,111.69000244140625,112.5199966430664,111.58999633789062,112.44000244140625,27959800
2004-01-06,112.16000366210938,112.7300033569336,112.0,112.55000305175781,20472800
2004-01-07,112.38999938964844,113.05999755859375,111.88999938964844,112.93000030517578,30170400
2004-01-08,113.25,113.41000366210938,112.7699966430664,113.37999725341797,36438400
2004-01-09,112.83000183105469,113.5,112.2699966430664,112.38999938964844,54084300
2004-01-12,112.55000305175781,113.25,112.36000061035156,113.22000122070312,31564100
2004-01-13,113.08999633789062,113.2300033569336,111.76000213623047,112.55999755859375,54239700
2004-01-14,112.76000213623047,113.66000366210938,112.66999816894531,113.5,30112800
2004-01-15,113.56999969482422,114.05999755859375,112.58000183105469,113.77999877929688,38408700
2004-01-16,114.04000091552734,114.30999755859375,113.62999725341797,114.2300033569336,31922700
2004-01-20,114.52999877929688,114.6500015258789,113.81999969482422,114.19999694824219,29863000
2004-01-21,114.12999725341797,115.30000305175781,113.72000122070312,115.0999984741211,30725000
2004-01-22,115.13999938964844,115.37999725341797,114.58000183105469,114.80000305175781,29888500
2004-01-23,115.0,115.37000274658203,113.94999694824219,114.43000030517578,44245300
2004-01-26,114.38999938964844,115.93000030517578,114.37999725341797,115.87000274658203,30460600
2004-01-27,115.75,116.5,114.6500015258789,114.68000030517578,35322800
2004-01-28,114.9800033569336,115.27999877929688,112.94000244140625,113.37000274658203,52621300
2004-01-29,113.55999755859375,113.8499984741211,112.55999755859375,113.4800033569336,60117100
2004-01-30,113.5199966430664,113.72000122070312,113.08999633789062,113.4800033569336,30984400
2004-02-02,113.69999694824219,114.68000030517578,113.12000274658203,113.97000122070312,38832400
2004-02-03,113.73999786376953,114.13999938964844,113.44000244140625,113.77999877929688,25093500
2004-02-04,113.19000244140625,113.7300033569336,112.79000091552734,112.8499984741211,39332600
2004-02-05,113.16999816894531,113.54000091552734,112.77999877929688,113.18000030517578,37226800
2004-02-06,113.41999816894531,114.69999694824219,113.19999694824219,114.44999694824219,37216000
2004-02-09,114.66999816894531,114.87000274658203,114.29000091552734,114.4800033569336,24851300
2004-02-10,114.27999877929688,115.13999938964844,114.26000213623047,114.8499984741211,27908100
2004-02-11,114.8499984741211,116.38999938964844,114.16999816894531,116.06999969482422,42965700
2004-02-12,115.97000122070312,116.2699966430664,115.58000183105469,115.6500015258789,27814700
2004-02-13,115.81999969482422,116.19999694824219,114.75,115.12999725341797,44739900
2004-02-17,115.8499984741211,116.43000030517578,115.7699966430664,116.16999816894531,23984300
2004-02-18,116.19999694824219,116.5999984741211,115.3499984741211,115.66000366210938,28618000
2004-02-19,116.33000183105469,116.38999938964844,115.05999755859375,115.2300033569336,51146200
2004-02-20,115.4800033569336,115.55999755859375,114.31999969482422,114.87999725341797,46728800
2004-02-23,115.22000122070312,115.26000213623047,114.16999816894531,114.58999633789062,36357000
2004-02-24,114.2699966430664,114.98999786376953,113.02999877929688,114.38999938964844,43953000
2004-02-25,114.45999908447266,115.05999755859375,114.31999969482422,114.87000274658203,31213600
2004-02-26,114.61000061035156,115.29000091552734,114.33999633789062,114.94000244140625,29683000
2004-02-27,115.19000244140625,115.73999786376953,114.62999725341797,115.0199966430664,39312000
2004-03-01,115.43000030517578,116.33999633789062,115.25,116.16000366210938,33130800
2004-03-02,115.94000244140625,116.97000122070312,115.2300033569336,115.4800033569336,38556400
2004-03-03,115.25,115.87000274658203,114.91999816894531,115.69000244140625,31346200
2004-03-04,115.72000122070312,116.0999984741211,115.5199966430664,115.98999786376953,21060000
2004-03-05,115.41999816894531,116.94999694824219,115.27999877929688,116.37999725341797,55905600
2004-03-08,116.33999633789062,116.62000274658203,114.91000366210938,114.95999908447266,39281600
2004-03-09,115.0999984741211,115.20999908447266,114.23999786376953,114.5,39746100
2004-03-10,114.72000122070312,114.7699966430664,112.55999755859375,112.58000183105469,67671800
2004-03-11,112.4000015258789,113.2699966430664,111.0999984741211,111.12000274658203,89134800
2004-03-12,111.7300033569336,112.70999908447266,111.58000183105469,112.58000183105469,54012200
2004-03-15,112.2699966430664,112.3499984741211,110.9000015258789,111.19999694824219,57677200
2004-03-16,111.77999877929688,112.05999755859375,110.83999633789062,111.79000091552734,59832600
2004-03-17,112.18000030517578,113.26000213623047,112.0999984741211,113.04000091552734,41607300
2004-03-18,112.69999694824219,113.2699966430664,111.93000030517578,113.06999969482422,60014300
2004-03-19,112.41000366210938,112.56999969482422,111.04000091552734,111.05999755859375,48636200
2004-03-22,110.54000091552734,110.56999969482422,109.0999984741211,109.6500015258789,62752100
2004-03-23,110.25,110.4000015258789,109.36000061035156,109.45999908447266,54080200
2004-03-24,109.58000183105469,110.13999938964844,108.8499984741211,109.55000305175781,51584300
2004-03-25,110.08000183105469,111.30000305175781,109.79000091552734,111.0,49873600
2004-03-26,110.95999908447266,111.79000091552734,110.80000305175781,111.02999877929688,37409500
2004-03-29,111.62999725341797,112.73999786376953,111.58000183105469,112.58999633789062,44113600
2004-03-30,112.30000305175781,113.06999969482422,112.22000122070312,112.97000122070312,39059900
2004-03-31,112.98999786376953,113.4000015258789,112.37999725341797,113.0999984741211,48517600
2004-04-01,113.06999969482422,113.87000274658203,113.05000305175781,113.77999877929688,45103800
2004-04-02,114.80999755859375,114.83999633789062,113.9000015258789,114.63999938964844,50987700
2004-04-05,114.45999908447266,115.37999725341797,114.44000244140625,115.2699966430664,30251800
2004-04-06,114.83000183105469,115.18000030517578,114.62000274658203,114.9000015258789,28420900
2004-04-07,114.94999694824219,114.9800033569336,114.11000061035156,114.62999725341797,45890500
2004-04-08,115.41000366210938,115.41000366210938,113.73999786376953,114.37000274658203,46929700
2004-04-12,114.58000183105469,115.08000183105469,114.56999969482422,114.81999969482422,23085200
2004-04-13,115.26000213623047,115.30000305175781,113.0199966430664,113.20999908447266,56210300
2004-04-14,112.61000061035156,113.63999938964844,112.55000305175781,113.38999938964844,62322300
2004-04-15,113.44999694824219,113.77999877929688,112.36000061035156,112.95999908447266,61602500
2004-04-16,113.37999725341797,114.05000305175781,112.9800033569336,113.83000183105469,47059200
2004-04-19,113.55000305175781,113.98999786376953,113.2699966430664,113.83000183105469,28277600
2004-04-20,114.08000183105469,114.31999969482422,111.77999877929688,111.91999816894531,53299400
2004-04-21,112.19999694824219,112.94999694824219,111.87000274658203,112.66999816894531,50177300
2004-04-22,112.4800033569336,114.66999816894531,112.44000244140625,114.25,62071500
2004-04-23,114.41999816894531,114.56999969482422,113.79000091552734,114.36000061035156,29395700
2004-04-26,114.5,114.94000244140625,113.5999984741211,114.19999694824219,35515200
2004-04-27,114.2300033569336,115.12000274658203,113.95999908447266,114.30000305175781,43485500
2004-04-28,113.88999938964844,114.01000213623047,112.5,112.81999969482422,50165800
2004-04-29,112.72000122070312,113.31999969482422,111.16000366210938,111.83000183105469,69687600
2004-04-30,112.16999816894531,112.37999725341797,110.9000015258789,110.95999908447266,48681400
2004-05-03,111.37000274658203,112.29000091552734,111.3499984741211,112.1500015258789,33758000
2004-05-04,112.25,113.26000213623047,111.66000366210938,112.05999755859375,51185100
2004-05-05,112.41000366210938,112.95999908447266,112.16000366210938,112.77999877929688,34405000
2004-05-06,112.0199966430664,112.58999633789062,111.0,111.80999755859375,54997000
2004-05-07,111.22000122070312,112.2300033569336,109.95999908447266,109.95999908447266,60950000
2004-05-10,109.44000244140625,109.75,108.36000061035156,108.83000183105469,75279400
2004-05-11,109.45999908447266,110.05000305175781,109.33000183105469,109.75,48300600
2004-05-12,109.56999969482422,110.54000091552734,108.05999755859375,110.44999694824219,90830500
2004-05-13,109.76000213623047,110.80999755859375,109.62999725341797,109.98999786376953,57393700
2004-05-14,109.94999694824219,110.73999786376953,109.2699966430664,110.04000091552734,54123100
2004-05-17,108.88999938964844,109.5,108.41000366210938,109.0999984741211,55020400
2004-05-18,109.48999786376953,109.94000244140625,109.33000183105469,109.6500015258789,30193100
2004-05-19,110.5,111.18000030517578,109.1500015258789,109.2699966430664,54804100
2004-05-20,109.44999694824219,109.87000274658203,109.04000091552734,109.62000274658203,38082900
2004-05-21,109.97000122070312,110.55000305175781,109.47000122070312,109.80999755859375,47480400
2004-05-24,110.52999877929688,110.76000213623047,109.68000030517578,110.2699966430664,40961500
2004-05-25,109.9000015258789,111.9800033569336,109.5999984741211,111.8499984741211,48668000
2004-05-26,111.66000366210938,112.29000091552734,111.51000213623047,112.23999786376953,35977000
2004-05-27,112.54000091552734,113.02999877929688,112.05999755859375,112.87000274658203,45306900
2004-05-28,112.7300033569336,112.87999725341797,112.36000061035156,112.86000061035156,23367200
2004-06-01,112.45999908447266,112.86000061035156,111.87000274658203,112.70999908447266,41044700
2004-06-02,113.02999877929688,113.4800033569336,112.45999908447266,113.12999725341797,39774200
2004-06-03,112.80999755859375,113.19000244140625,112.06999969482422,112.08999633789062,38688300
2004-06-04,112.9800033569336,113.58000183105469,112.70999908447266,112.9800033569336,32739500
2004-06-07,113.43000030517578,114.80999755859375,113.41999816894531,114.69999694824219,31643800
2004-06-08,114.37000274658203,114.91999816894531,114.16999816894531,114.86000061035156,32846500
2004-06-09,114.51000213623047,114.69999694824219,113.72000122070312,113.79000091552734,36737600
2004-06-10,114.04000091552734,114.3499984741211,113.93000030517578,114.3499984741211,21711000
2004-06-14,113.81999969482422,113.8499984741211,112.87000274658203,113.22000122070312,34633000
2004-06-15,113.9000015258789,114.44999694824219,113.51000213623047,114.0199966430664,37445000
2004-06-16,114.0,114.19999694824219,113.69999694824219,114.0,26633400
2004-06-17,113.8499984741211,114.06999969482422,113.33000183105469,113.83000183105469,28402400
2004-06-18,113.2699966430664,114.22000122070312,113.18000030517578,113.62999725341797,31799800
2004-06-21,113.75,114.13999938964844,113.12999725341797,113.19999694824219,25284000
2004-06-22,113.12999725341797,113.87999725341797,112.66999816894531,113.7699966430664,37334000
2004-06-23,113.61000061035156,114.83999633789062,113.41999816894531,114.75,35580000
2004-06-24,114.55999755859375,114.93000030517578,114.26000213623047,114.38999938964844,35272100
2004-06-25,114.41000366210938,114.94000244140625,113.68000030517578,113.83999633789062,32837900
2004-06-28,114.5199966430664,114.61000061035156,113.41000366210938,113.44999694824219,40824500
2004-06-29,113.52999877929688,114.16999816894531,113.41999816894531,113.91999816894531,28418100
2004-06-30,114.06999969482422,114.79000091552734,113.6500015258789,114.52999877929688,52230600
2004-07-01,114.25,114.4000015258789,112.58000183105469,112.94000244140625,57734700
2004-07-02,113.16000366210938,113.29000091552734,112.5999984741211,112.87999725341797,34615100
2004-07-06,112.37000274658203,112.44999694824219,111.62999725341797,111.88999938964844,38698200
2004-07-07,111.80999755859375,112.56999969482422,111.75,112.22000122070312,29839800
2004-07-08,111.80999755859375,112.31999969482422,111.19999694824219,111.44000244140625,45291100
2004-07-09,111.72000122070312,111.94000244140625,111.37999725341797,111.7300033569336,27412900
2004-07-12,111.5199966430664,112.04000091552734,111.0,111.77999877929688,35691300
2004-07-13,111.91999816894531,112.0199966430664,111.5999984741211,111.86000061035156,26752000
2004-07-14,111.26000213623047,112.38999938964844,111.12000274658203,111.5199966430664,54089400
2004-07-15,111.73999786376953,111.91000366210938,110.69999694824219,110.80000305175781,38403500
2004-07-16,111.56999969482422,111.66999816894531,110.44000244140625,110.70999908447266,40871200
2004-07-19,110.75,110.95999908447266,109.98999786376953,110.23999786376953,39592800
2004-07-20,110.52999877929688,111.9000015258789,110.25,111.63999938964844,46679800
2004-07-21,111.81999969482422,112.05999755859375,109.44999694824219,109.58000183105469,56241100
2004-07-22,109.36000061035156,110.38999938964844,108.7699966430664,109.87999725341797,72477100
2004-07-23,109.62000274658203,109.70999908447266,108.69000244140625,108.95999908447266,49610500
2004-07-26,109.19000244140625,109.43000030517578,108.20999908447266,108.75,49679100
2004-07-27,109.05000305175781,110.11000061035156,108.97000122070312,109.7699966430664,51295100
2004-07-28,109.55000305175781,110.37000274658203,108.58999633789062,110.0999984741211,65862300
2004-07-29,110.54000091552734,110.87000274658203,110.0,110.56999969482422,52200500
2004-07-30,110.31999969482422,110.9000015258789,110.0999984741211,110.83999633789062,41581700
2004-08-02,110.19000244140625,111.36000061035156,110.05000305175781,111.06999969482422,38263100
2004-08-03,110.93000030517578,111.05999755859375,110.16000366210938,110.20999908447266,40948800
2004-08-04,109.88999938964844,110.75,109.63999938964844,110.19999694824219,40763200
2004-08-05,110.29000091552734,110.37999725341797,108.2699966430664,108.4000015258789,50772000
2004-08-06,107.62999725341797,107.95999908447266,106.62000274658203,106.8499984741211,74729000
2004-08-09,107.0199966430664,107.4800033569336,106.87000274658203,107.0,37476300
2004-08-10,107.30999755859375,108.41000366210938,107.26000213623047,108.37999725341797,55870600
2004-08-11,107.68000030517578,108.33000183105469,107.0999984741211,108.16000366210938,52933200
2004-08-12,107.68000030517578,107.94999694824219,106.62999725341797,106.9800033569336,50015900
2004-08-13,107.0999984741211,107.3499984741211,106.58999633789062,107.19000244140625,41634700
2004-08-16,107.13999938964844,108.63999938964844,107.0999984741211,108.30000305175781,45731900
2004-08-17,108.75,109.27999877929688,108.52999877929688,108.91000366210938,40701600
2004-08-18,108.5199966430664,110.16999816894531,108.48999786376953,110.02999877929688,43165400
2004-08-19,109.80999755859375,110.0199966430664,109.18000030517578,109.70999908447266,39881600
2004-08-20,109.61000061035156,110.62999725341797,109.51000213623047,110.4800033569336,44870900
2004-08-23,110.55000305175781,110.7699966430664,110.05000305175781,110.19999694824219,33745100
2004-08-24,110.63999938964844,110.7300033569336,109.8499984741211,110.3499984741211,30453100
2004-08-25,110.33000183105469,111.2699966430664,109.9000015258789,111.0999984741211,38551400
2004-08-26,110.95999908447266,111.30999755859375,110.8499984741211,111.0999984741211,26629500
2004-08-27,111.19999694824219,111.62999725341797,111.05000305175781,111.44999694824219,24902900
2004-08-30,111.22000122070312,111.33999633789062,110.44999694824219,110.52999877929688,26726500
2004-08-31,110.66000366210938,111.16000366210938,110.0999984741211,111.11000061035156,44125300
2004-09-01,110.94999694824219,111.63999938964844,110.4800033569336,111.31999969482422,52778300
2004-09-02,111.23999786376953,112.69999694824219,111.23999786376953,112.58000183105469,42736600
2004-09-03,112.33000183105469,112.81999969482422,112.01000213623047,112.12000274658203,30480500
2004-09-07,112.54000091552734,113.12999725341797,112.31999969482422,112.86000061035156,37338800
2004-09-08,112.62000274658203,113.05999755859375,112.30999755859375,112.58000183105469,32963100
2004-09-09,112.56999969482422,112.87999725341797,112.02999877929688,112.4800033569336,34314800
2004-09-10,112.5199966430664,113.2699966430664,112.08000183105469,113.05999755859375,27900600
2004-09-13,113.30999755859375,113.73999786376953,113.01000213623047,113.43000030517578,44398100
2004-09-14,113.30000305175781,113.69000244140625,113.19000244140625,113.66000366210938,28048900
2004-09-15,113.30000305175781,113.36000061035156,112.68000030517578,112.80000305175781,38295000
2004-09-16,112.8499984741211,113.37000274658203,112.80000305175781,113.13999938964844,23911700
2004-09-17,112.94999694824219,113.36000061035156,112.69000244140625,113.1500015258789,33683000
2004-09-20,112.66999816894531,112.98999786376953,112.27999877929688,112.47000122070312,37149400
2004-09-21,112.75,113.47000122070312,112.54000091552734,112.95999908447266,40920800
2004-09-22,112.5,112.5199966430664,111.47000122070312,111.55000305175781,49042100
2004-09-23,111.5999984741211,111.69999694824219,110.94999694824219,110.94999694824219,44068700
2004-09-24,111.16999816894531,111.7300033569336,111.12999725341797,111.45999908447266,34981100
2004-09-27,111.0999984741211,111.19999694824219,110.58000183105469,110.75,39355100
2004-09-28,110.91000366210938,111.51000213623047,110.41000366210938,111.27999877929688,41662900
2004-09-29,111.20999908447266,111.8499984741211,111.0,111.83999633789062,33325700
2004-09-30,111.55000305175781,111.9800033569336,111.26000213623047,111.76000213623047,43536700
2004-10-01,112.26000213623047,113.6500015258789,112.20999908447266,113.6500015258789,62824300
2004-10-04,114.0999984741211,114.44000244140625,113.80000305175781,113.83999633789062,33082400
2004-10-05,113.8499984741211,114.16000366210938,113.54000091552734,113.9000015258789,36910600
2004-10-06,113.7699966430664,114.68000030517578,113.68000030517578,114.68000030517578,42297800
2004-10-07,114.37999725341797,114.4000015258789,113.36000061035156,113.44999694824219,39388800
2004-10-08,113.1500015258789,113.7699966430664,112.3499984741211,112.51000213623047,51872600
2004-10-11,112.77999877929688,113.0199966430664,112.63999938964844,112.97000122070312,20229100
2004-10-12,112.19999694824219,112.83000183105469,111.94000244140625,112.52999877929688,41754700
2004-10-13,113.0,113.06999969482422,111.31999969482422,111.54000091552734,54212600
2004-10-14,111.68000030517578,111.93000030517578,110.58000183105469,110.63999938964844,64082200
2004-10-15,111.0199966430664,111.73999786376953,110.56999969482422,111.26000213623047,63482200
2004-10-18,110.88999938964844,111.9000015258789,110.69999694824219,111.68000030517578,43535100
2004-10-19,112.0199966430664,112.2300033569336,110.58999633789062,110.73999786376953,55851900
2004-10-20,110.37999725341797,110.81999969482422,109.75,110.5199966430664,57118500
2004-10-21,110.79000091552734,111.31999969482422,110.20999908447266,111.23999786376953,53218300
2004-10-22,111.19000244140625,111.25,109.86000061035156,109.98999786376953,48752400
2004-10-25,109.75,110.12000274658203,109.3499984741211,109.86000061035156,43990900
2004-10-26,110.12999725341797,111.5999984741211,109.87999725341797,111.54000091552734,54337400
2004-10-27,111.37999725341797,113.0999984741211,111.12000274658203,112.87999725341797,73896000
2004-10-28,112.77999877929688,113.55999755859375,112.48999786376953,113.22000122070312,54413300
2004-10-29,113.12000274658203,113.63999938964844,112.9000015258789,113.19999694824219,48820200
2004-11-01,113.55999755859375,113.83999633789062,113.19999694824219,113.51000213623047,36720900
2004-11-02,113.66999816894531,114.56999969482422,113.22000122070312,113.55000305175781,56210000
2004-11-03,115.02999877929688,115.36000061035156,114.23999786376953,114.9800033569336,76960200
2004-11-04,114.77999877929688,116.66999816894531,114.68000030517578,116.55000305175781,55350300
2004-11-05,117.05000305175781,117.63999938964844,116.48999786376953,117.27999877929688,63287200
2004-11-08,116.9800033569336,117.2300033569336,116.72000122070312,117.11000061035156,33863800
2004-11-09,117.08000183105469,117.5,116.76000213623047,116.87999725341797,44658100
2004-11-10,117.05999755859375,117.55000305175781,116.76000213623047,116.97000122070312,45265400
2004-11-11,117.18000030517578,118.12000274658203,117.0999984741211,117.86000061035156,37863200
2004-11-12,117.97000122070312,119.0,117.68000030517578,118.79000091552734,55583700
2004-11-15,118.5,118.7699966430664,118.2300033569336,118.7300033569336,35297900
2004-11-16,118.36000061035156,118.41000366210938,117.7300033569336,117.87999725341797,40028700
2004-11-17,118.37000274658203,119.13999938964844,118.06999969482422,118.58000183105469,54494000
2004-11-18,118.52999877929688,118.80000305175781,118.2300033569336,118.73999786376953,31854300
2004-11-19,118.69999694824219,118.72000122070312,117.13999938964844,117.41999816894531,54276500
2004-11-22,117.16999816894531,118.12000274658203,117.02999877929688,117.9800033569336,37560200
2004-11-23,117.93000030517578,118.26000213623047,117.37000274658203,118.16000366210938,41968800
2004-11-24,118.2699966430664,118.58999633789062,118.05000305175781,118.44000244140625,29724800
2004-11-26,118.51000213623047,118.9800033569336,118.30000305175781,118.3499984741211,15487700
2004-11-29,118.79000091552734,119.01000213623047,117.4800033569336,117.80999755859375,61460800
2004-11-30,118.0,118.23999786376953,117.63999938964844,117.88999938964844,53685200
2004-12-01,118.16000366210938,119.5,118.0999984741211,119.2300033569336,49898300
2004-12-02,119.0999984741211,119.87000274658203,119.01000213623047,119.33000183105469,60163500
2004-12-03,119.30999755859375,120.13999938964844,119.08999633789062,119.25,49067900
2004-12-06,119.20999908447266,119.63999938964844,118.83999633789062,119.20999908447266,33030500
2004-12-07,119.48999786376953,119.62000274658203,118.04000091552734,118.0999984741211,52047200
2004-12-08,118.20999908447266,118.81999969482422,118.01000213623047,118.79000091552734,43895100
2004-12-09,118.13999938964844,119.45999908447266,117.7300033569336,119.20999908447266,60922800
2004-12-10,118.91999816894531,119.55999755859375,118.8499984741211,119.33000183105469,47828600
2004-12-13,119.76000213623047,120.4000015258789,119.3499984741211,120.37000274658203,38541000
2004-12-14,120.18000030517578,120.95999908447266,120.18000030517578,120.79000091552734,41500700
2004-12-15,120.69999694824219,121.11000061035156,120.30999755859375,120.87999725341797,46699200
2004-12-16,120.72000122070312,121.23999786376953,120.04000091552734,120.80999755859375,51641800
2004-12-17,119.45999908447266,119.97000122070312,119.16000366210938,119.44000244140625,70761900
2004-12-20,119.75,120.29000091552734,119.16999816894531,119.47000122070312,47187400
2004-12-21,119.5999984741211,120.4800033569336,119.45999908447266,120.38999938964844,33094200
2004-12-22,120.37999725341797,121.08000183105469,120.30000305175781,120.68000030517578,31500700
2004-12-23,120.87000274658203,121.27999877929688,120.66000366210938,120.7699966430664,25646100
2004-12-27,121.19999694824219,121.36000061035156,120.38999938964844,120.5199966430664,29944100
2004-12-28,120.63999938964844,121.33000183105469,120.5999984741211,121.18000030517578,23422900
2004-12-29,121.08000183105469,121.4000015258789,120.94999694824219,121.36000061035156,22650600
2004-12-30,121.4000015258789,121.56999969482422,121.04000091552734,121.12999725341797,21076900
2004-12-31,121.30000305175781,121.66000366210938,120.80000305175781,120.87000274658203,28648800
2005-01-03,121.55999755859375,121.76000213623047,119.9000015258789,120.30000305175781,55748000
2005-01-04,120.45999908447266,120.54000091552734,118.44000244140625,118.83000183105469,69167600
2005-01-05,118.73999786376953,119.25,118.0,118.01000213623047,65667300
2005-01-06,118.44000244140625,119.1500015258789,118.26000213623047,118.61000061035156,47814700
2005-01-07,118.97000122070312,119.2300033569336,118.12999725341797,118.44000244140625,55847700
2005-01-10,118.33999633789062,119.45999908447266,118.33999633789062,119.0,56563300
2005-01-11,118.63999938964844,118.73999786376953,117.98999786376953,118.18000030517578,63099700
2005-01-12,118.4000015258789,118.83999633789062,117.5199966430664,118.56999969482422,72720500
2005-01-13,118.63999938964844,118.7300033569336,117.5,117.62000274658203,55537500
2005-01-14,117.97000122070312,118.52999877929688,117.76000213623047,118.23999786376953,42032500
2005-01-18,118.05000305175781,119.62000274658203,117.94999694824219,119.47000122070312,57391700
2005-01-19,119.43000030517578,119.5199966430664,118.20999908447266,118.22000122070312,54378900
2005-01-20,117.88999938964844,118.19999694824219,117.29000091552734,117.5,72049300
2005-01-21,117.79000091552734,118.0,116.6500015258789,116.77999877929688,63160400
2005-01-24,117.08999633789062,117.33999633789062,116.37000274658203,116.55000305175781,58441900
2005-01-25,116.91000366210938,117.47000122070312,116.72000122070312,116.87999725341797,68245000
2005-01-26,117.31999969482422,117.5999984741211,117.04000091552734,117.2300033569336,57195100
2005-01-27,117.19000244140625,117.75,116.9800033569336,117.43000030517578,55878800
2005-01-28,117.48999786376953,117.55000305175781,116.61000061035156,117.43000030517578,60738900
2005-01-31,117.94999694824219,118.25,117.70999908447266,118.16000366210938,52532700
2005-02-01,118.25,119.08000183105469,118.0999984741211,118.91000366210938,49841200
2005-02-02,119.05999755859375,119.58999633789062,118.9000015258789,119.2699966430664,52468900
2005-02-03,119.05999755859375,119.16000366210938,118.56999969482422,118.95999908447266,48837100
2005-02-04,119.0,120.43000030517578,118.9800033569336,120.2300033569336,50024600
2005-02-07,120.25,120.5199966430664,119.95999908447266,120.06999969482422,45412000
2005-02-08,120.16999816894531,120.6500015258789,120.06999969482422,120.20999908447266,39263500
2005-02-09,120.41999816894531,120.48999786376953,119.25,119.30999755859375,55279400
2005-02-10,119.66000366210938,120.0199966430664,119.26000213623047,119.73999786376953,45858600
2005-02-11,119.69999694824219,121.04000091552734,119.45999908447266,120.7699966430664,53133000
2005-02-14,120.69000244140625,120.86000061035156,120.4800033569336,120.68000030517578,32432100
2005-02-15,120.80000305175781,121.43000030517578,120.68000030517578,121.12999725341797,43852700
2005-02-16,120.93000030517578,121.45999908447266,120.66999816894531,121.20999908447266,55523000
2005-02-17,121.2300033569336,121.33000183105469,120.22000122070312,120.2300033569336,58124000
2005-02-18,120.23999786376953,120.4800033569336,119.9000015258789,120.38999938964844,47723300
2005-02-22,119.9000015258789,120.47000122070312,118.58000183105469,118.5999984741211,80697600
2005-02-23,118.93000030517578,119.56999969482422,118.62000274658203,119.44999694824219,68292600
2005-02-24,119.23999786376953,120.31999969482422,118.9800033569336,120.23999786376953,68563600
2005-02-25,120.2699966430664,121.66999816894531,120.18000030517578,121.43000030517578,60899900
2005-02-28,121.1500015258789,121.30000305175781,120.04000091552734,120.62999725341797,69381300
2005-03-01,120.81999969482422,121.5199966430664,120.77999877929688,121.2300033569336,47294400
2005-03-02,120.76000213623047,121.93000030517578,120.6500015258789,121.16999816894531,64226500
2005-03-03,121.66000366210938,121.9000015258789,120.69999694824219,121.22000122070312,61230800
2005-03-04,122.05000305175781,122.83000183105469,121.79000091552734,122.7300033569336,56168500
2005-03-07,122.66000366210938,123.25,122.4000015258789,122.79000091552734,43442400
2005-03-08,122.66999816894531,123.0,122.11000061035156,122.33000183105469,44362000
2005-03-09,121.97000122070312,122.29000091552734,120.95999908447266,120.97000122070312,73263600
2005-03-10,121.19999694824219,121.5,120.4000015258789,121.23999786376953,65149000
2005-03-11,121.30999755859375,121.72000122070312,120.16000366210938,120.38999938964844,57976500
2005-03-14,120.61000061035156,121.16000366210938,120.27999877929688,121.13999938964844,36336400
2005-03-15,121.41999816894531,121.45999908447266,120.08000183105469,120.13999938964844,62438500
2005-03-16,119.69999694824219,120.16000366210938,118.9000015258789,119.12000274658203,74874200
2005-03-17,119.30999755859375,119.73999786376953,118.9800033569336,119.36000061035156,62584200
2005-03-18,119.11000061035156,119.52999877929688,118.1500015258789,118.54000091552734,60232000
2005-03-21,118.70999908447266,118.77999877929688,117.76000213623047,118.0999984741211,61244300
2005-03-22,118.37000274658203,118.93000030517578,116.9000015258789,116.9000015258789,92472400
2005-03-23,116.94999694824219,117.72000122070312,116.75,117.0,70817300
2005-03-24,117.45999908447266,117.98999786376953,117.05999755859375,117.13999938964844,51932500
2005-03-28,117.41999816894531,117.94000244140625,117.30999755859375,117.30999755859375,46765500
2005-03-29,117.13999938964844,117.9000015258789,116.25,116.52999877929688,71160300
2005-03-30,116.77999877929688,118.19999694824219,116.7699966430664,118.18000030517578,62002100
2005-03-31,118.19000244140625,118.45999908447266,117.87000274658203,117.95999908447266,64575400
2005-04-01,118.62999725341797,118.98999786376953,116.91000366210938,117.43000030517578,95255300
2005-04-04,117.36000061035156,117.86000061035156,116.73999786376953,117.62999725341797,71581200
2005-04-05,117.77999877929688,118.37999725341797,117.66999816894531,118.19000244140625,46853900
2005-04-06,118.44999694824219,118.94999694824219,118.18000030517578,118.5999984741211,53268200
2005-04-07,118.41000366210938,119.26000213623047,118.31999969482422,119.23999786376953,46734600
2005-04-08,119.16999816894531,119.20999908447266,118.0,118.0,63772900
2005-04-11,118.29000091552734,118.41999816894531,117.83000183105469,118.08999633789062,44945000
2005-04-12,117.88999938964844,119.05999755859375,117.06999969482422,118.69999694824219,86144800
2005-04-13,118.55999755859375,118.80000305175781,117.12999725341797,117.30000305175781,65949000
2005-04-14,117.4000015258789,117.5,115.7699966430664,115.7699966430664,96119800
2005-04-15,115.73999786376953,116.19999694824219,114.0999984741211,114.1500015258789,128677300
2005-04-18,114.12000274658203,114.95999908447266,113.95999908447266,114.5,100035200
2005-04-19,115.0999984741211,115.52999877929688,114.83000183105469,115.41000366210938,64930100
2005-04-20,115.37999725341797,115.62999725341797,113.55000305175781,113.80000305175781,107735900
2005-04-21,114.79000091552734,116.20999908447266,114.37999725341797,116.01000213623047,86952200
2005-04-22,115.73999786376953,116.5,114.2699966430664,115.56999969482422,88845800
2005-04-25,115.86000061035156,116.5,115.72000122070312,116.33000183105469,52284100
2005-04-26,115.95999908447266,116.7699966430664,115.1500015258789,115.19999694824219,72626000
2005-04-27,114.86000061035156,116.06999969482422,114.44000244140625,115.6500015258789,84131900
2005-04-28,115.2699966430664,115.68000030517578,114.19999694824219,114.19999694824219,72481500
2005-04-29,115.06999969482422,115.87000274658203,113.97000122070312,115.75,103993800
2005-05-02,116.06999969482422,116.41000366210938,115.5199966430664,116.4000015258789,56026400
2005-05-03,116.06999969482422,116.8499984741211,115.69000244140625,116.5999984741211,86000300
2005-05-04,116.6500015258789,117.75,116.27999877929688,117.5,81055700
2005-05-05,117.66999816894531,118.0,116.73999786376953,117.45999908447266,96906700
2005-05-06,117.93000030517578,117.98999786376953,117.05999755859375,117.08999633789062,67415400
2005-05-09,117.20999908447266,118.08000183105469,117.05000305175781,117.81999969482422,43750500
2005-05-10,117.36000061035156,117.5,116.38999938964844,116.5999984741211,74613500
2005-05-11,116.93000030517578,117.4000015258789,115.8499984741211,117.23999786376953,91647400
2005-05-12,117.31999969482422,117.58999633789062,115.94999694824219,115.94999694824219,95086800
2005-05-13,116.30000305175781,116.62000274658203,114.80000305175781,115.72000122070312,85267000
2005-05-16,115.69999694824219,116.83999633789062,115.66000366210938,116.80000305175781,49207000
2005-05-17,116.41000366210938,117.69999694824219,116.16000366210938,117.58000183105469,61071800
2005-05-18,118.08999633789062,119.08000183105469,118.01000213623047,118.79000091552734,77944900
2005-05-19,119.0199966430664,119.41000366210938,118.69999694824219,119.29000091552734,61768100
2005-05-20,119.33999633789062,119.38999938964844,118.73999786376953,119.12000274658203,46345500
2005-05-23,119.20999908447266,120.04000091552734,119.19000244140625,119.77999877929688,51047900
2005-05-24,119.44000244140625,119.83000183105469,119.19999694824219,119.5,50654100
2005-05-25,119.3499984741211,119.87000274658203,118.83000183105469,119.41000366210938,47608800
2005-05-26,119.79000091552734,120.20999908447266,119.62000274658203,120.05000305175781,43256200
2005-05-27,120.05999755859375,120.25,119.80000305175781,120.25,24596100
2005-05-31,120.08000183105469,120.16999816894531,119.4000015258789,119.4800033569336,43377200
2005-06-01,119.5199966430664,120.91999816894531,119.44999694824219,120.5,69611000
2005-06-02,120.2300033569336,120.83999633789062,120.0999984741211,120.76000213623047,39704500
2005-06-03,120.55000305175781,120.88999938964844,119.7300033569336,120.1500015258789,60999400
2005-06-06,119.94999694824219,120.19999694824219,119.55000305175781,120.04000091552734,36046400
2005-06-07,120.38999938964844,121.25,120.01000213623047,120.12999725341797,66501300
2005-06-08,120.43000030517578,120.58999633789062,119.66999816894531,119.91000366210938,46881200
2005-06-09,119.73999786376953,120.58000183105469,119.44000244140625,120.4800033569336,56653300
2005-06-10,120.55999755859375,120.6500015258789,119.5999984741211,120.19999694824219,36465300
2005-06-13,119.94000244140625,121.08000183105469,119.80999755859375,120.58000183105469,49383200
2005-06-14,120.44999694824219,121.19999694824219,120.37999725341797,120.86000061035156,33857100
2005-06-15,121.16000366210938,121.23999786376953,120.2300033569336,121.08999633789062,53195600
2005-06-16,121.05999755859375,121.63999938964844,120.91999816894531,121.4000015258789,46564500
2005-06-17,121.54000091552734,121.9000015258789,121.22000122070312,121.36000061035156,51529400
2005-06-20,121.08000183105469,121.83999633789062,120.94000244140625,121.4000015258789,41019400
2005-06-21,121.5,121.6500015258789,121.02999877929688,121.47000122070312,39879800
2005-06-22,121.68000030517578,121.94000244140625,121.06999969482422,121.56999969482422,46310100
2005-06-23,121.31999969482422,121.5999984741211,119.83000183105469,119.86000061035156,62185600
2005-06-24,119.87999725341797,120.01000213623047,118.83999633789062,118.9800033569336,58572500
2005-06-27,118.97000122070312,119.41000366210938,118.75,119.1500015258789,48183800
2005-06-28,119.4000015258789,120.23999786376953,119.37000274658203,120.1500015258789,41174200
2005-06-29,120.37000274658203,120.4000015258789,119.76000213623047,119.83000183105469,42316500
2005-06-30,120.22000122070312,120.31999969482422,118.94999694824219,119.18000030517578,62288800
2005-07-01,119.44999694824219,119.80000305175781,119.20999908447266,119.52999877929688,49737500
2005-07-05,119.25,120.6500015258789,119.19000244140625,120.48999786376953,51549000
2005-07-06,120.38999938964844,120.6500015258789,119.41000366210938,119.4800033569336,52363600
2005-07-07,118.29000091552734,119.94999694824219,118.26000213623047,119.94999694824219,103268800
2005-07-08,119.97000122070312,121.31999969482422,119.72000122070312,121.31999969482422,64491200
2005-07-11,121.33000183105469,122.0999984741211,121.30999755859375,121.94000244140625,49688300
2005-07-12,121.98999786376953,122.62999725341797,121.63999938964844,122.26000213623047,51871100
2005-07-13,122.2699966430664,122.5199966430664,121.98999786376953,122.43000030517578,41182300
2005-07-14,122.9800033569336,123.44000244140625,122.48999786376953,122.91000366210938,63638800
2005-07-15,122.79000091552734,123.04000091552734,122.36000061035156,122.83999633789062,56075900
2005-07-18,122.5,122.62999725341797,122.05000305175781,122.3499984741211,56598400
2005-07-19,122.70999908447266,123.11000061035156,122.41000366210938,123.0199966430664,59165700
2005-07-20,122.58999633789062,123.7300033569336,122.30000305175781,123.44000244140625,69477000
2005-07-21,123.55000305175781,123.61000061035156,122.47000122070312,122.72000122070312,101110900
2005-07-22,122.87999725341797,123.55999755859375,122.62999725341797,123.54000091552734,52607100
2005-07-25,123.41000366210938,123.94999694824219,122.8499984741211,123.19000244140625,57301600
2005-07-26,123.2300033569336,123.52999877929688,122.94999694824219,123.33999633789062,42758800
2005-07-27,123.5,123.88999938964844,123.05000305175781,123.79000091552734,43181600
2005-07-28,123.95999908447266,124.63999938964844,123.63999938964844,124.56999969482422,47880700
2005-07-29,124.41000366210938,124.62999725341797,123.5,123.73999786376953,62358100
2005-08-01,123.83000183105469,124.04000091552734,123.44999694824219,123.6500015258789,40418200
2005-08-02,123.87000274658203,124.5999984741211,123.73999786376953,124.38999938964844,45147400
2005-08-03,124.25,124.73999786376953,124.12000274658203,124.72000122070312,36837200
2005-08-04,124.2300033569336,124.30999755859375,123.56999969482422,123.72000122070312,50855600
2005-08-05,123.44999694824219,123.9800033569336,122.66999816894531,122.87999725341797,53595500
2005-08-08,123.1500015258789,123.41000366210938,122.37999725341797,122.6500015258789,47616000
2005-08-09,123.05999755859375,123.58999633789062,122.87000274658203,123.38999938964844,47170000
2005-08-10,123.81999969482422,124.5,122.81999969482422,123.33000183105469,72863700
2005-08-11,123.2699966430664,124.02999877929688,123.01000213623047,123.81999969482422,58570200
2005-08-12,123.56999969482422,123.69000244140625,122.75,123.05999755859375,54776900
2005-08-15,123.22000122070312,123.87000274658203,122.83000183105469,123.81999969482422,36208500
2005-08-16,123.44000244140625,123.5199966430664,122.08999633789062,122.20999908447266,71942100
2005-08-17,122.19000244140625,122.87000274658203,122.02999877929688,122.19999694824219,62275100
2005-08-18,122.05000305175781,122.55999755859375,121.83999633789062,122.19000244140625,53388600
2005-08-19,122.62999725341797,122.81999969482422,122.19999694824219,122.47000122070312,39842100
2005-08-22,122.58000183105469,123.2300033569336,121.87999725341797,122.47000122070312,69912000
2005-08-23,122.5,122.61000061035156,121.1500015258789,122.23999786376953,55168600
2005-08-24,121.94000244140625,122.7300033569336,121.08999633789062,121.1500015258789,79104600
2005-08-25,121.3499984741211,121.66999816894531,121.20999908447266,121.58999633789062,35631100
2005-08-26,121.4800033569336,121.48999786376953,120.68000030517578,120.76000213623047,61956800
2005-08-29,120.41000366210938,121.77999877929688,120.37999725341797,121.69000244140625,56179200
2005-08-30,121.25,121.30000305175781,120.38999938964844,121.05000305175781,74160200
2005-08-31,121.19000244140625,122.66000366210938,120.73999786376953,122.58000183105469,102945200
2005-09-01,122.5199966430664,123.1500015258789,121.13999938964844,122.48999786376953,74578700
2005-09-02,122.8499984741211,122.87999725341797,122.04000091552734,122.2699966430664,47653400
2005-09-06,122.66000366210938,123.80000305175781,122.6500015258789,123.69999694824219,57251300
2005-09-07,123.62999725341797,124.12999725341797,123.45999908447266,123.91000366210938,41749700
2005-09-08,123.66000366210938,124.0,123.30999755859375,123.5,39068700
2005-09-09,123.83000183105469,124.73999786376953,123.80000305175781,124.5999984741211,43093900
2005-09-12,124.44999694824219,124.66999816894531,124.2699966430664,124.3499984741211,33017600
2005-09-13,124.12999725341797,124.41999816894531,123.5199966430664,123.66000366210938,58427500
2005-09-14,123.73999786376953,123.91999816894531,123.0199966430664,123.20999908447266,57694600
2005-09-15,123.58999633789062,123.6500015258789,122.9000015258789,123.1500015258789,73156900
2005-09-16,123.30000305175781,123.73999786376953,122.87000274658203,123.5,75424100
2005-09-19,123.47000122070312,123.55000305175781,122.63999938964844,123.08999633789062,53355300
2005-09-20,123.19999694824219,123.61000061035156,121.87000274658203,122.05000305175781,84480300
2005-09-21,121.79000091552734,121.87000274658203,120.77999877929688,120.91000366210938,94469100
2005-09-22,120.94999694824219,121.66000366210938,120.44000244140625,121.33999633789062,84597200
2005-09-23,121.23999786376953,121.88999938964844,120.9000015258789,121.44000244140625,59368100
2005-09-26,122.0199966430664,122.23999786376953,121.08000183105469,121.58000183105469,70415400
2005-09-27,121.5199966430664,121.98999786376953,121.0199966430664,121.55000305175781,66150800
2005-09-28,121.93000030517578,122.12000274658203,121.19999694824219,121.66999816894531,58620500
2005-09-29,121.55000305175781,122.86000061035156,121.08000183105469,122.66000366210938,66607700
2005-09-30,122.62000274658203,123.04000091552734,121.73999786376953,123.04000091552734,47824200
2005-10-03,122.95999908447266,123.33999633789062,122.44999694824219,122.5999984741211,50994800
2005-10-04,122.79000091552734,123.02999877929688,121.16000366210938,121.22000122070312,60776300
2005-10-05,121.25,121.30999755859375,119.56999969482422,119.62999725341797,106052100
2005-10-06,119.77999877929688,120.26000213623047,118.16999816894531,119.19999694824219,140941800
2005-10-07,119.69999694824219,120.05000305175781,119.12999725341797,119.61000061035156,75661400
2005-10-10,119.68000030517578,119.70999908447266,118.30000305175781,118.5999984741211,52677000
2005-10-11,118.98999786376953,119.38999938964844,118.31999969482422,118.43000030517578,75629800
2005-10-12,118.38999938964844,119.12999725341797,117.41000366210938,117.5,100510400
2005-10-13,117.45999908447266,118.08000183105469,116.87999725341797,117.43000030517578,99052900
2005-10-14,118.12000274658203,118.80999755859375,117.55999755859375,118.66999816894531,88651000
2005-10-17,118.80000305175781,119.2699966430664,118.44999694824219,119.11000061035156,68109300
2005-10-18,118.94000244140625,118.95999908447266,117.80000305175781,117.81999969482422,74996900
2005-10-19,117.5,119.80000305175781,117.12000274658203,119.77999877929688,116563800
2005-10-20,119.48999786376953,119.80999755859375,117.30000305175781,117.66999816894531,131966700
2005-10-21,118.29000091552734,118.77999877929688,117.51000213623047,118.12999725341797,96579500
2005-10-24,118.44000244140625,120.08999633789062,118.41000366210938,119.95999908447266,71308400
2005-10-25,119.72000122070312,120.23999786376953,118.94000244140625,119.72000122070312,76594500
2005-10-26,119.51000213623047,120.54000091552734,119.19000244140625,119.37000274658203,80855800
2005-10-27,119.19999694824219,119.37000274658203,117.93000030517578,118.0999984741211,66623100
2005-10-28,118.43000030517578,119.94999694824219,118.0999984741211,119.80000305175781,72322000
2005-10-31,120.29000091552734,121.30000305175781,120.12999725341797,120.12999725341797,77698900
2005-11-01,120.58000183105469,120.9000015258789,120.22000122070312,120.48999786376953,66365100
2005-11-02,120.16999816894531,121.75,120.12999725341797,121.75,74012300
2005-11-03,122.1500015258789,122.66000366210938,121.75,122.2699966430664,84897600
2005-11-04,122.4000015258789,122.45999908447266,121.55000305175781,122.11000061035156,59156000
2005-11-07,122.37000274658203,122.62000274658203,121.8499984741211,122.2300033569336,46765400
2005-11-08,121.93000030517578,122.41999816894531,121.79000091552734,122.2300033569336,42152800
2005-11-09,122.08000183105469,122.94999694824219,121.86000061035156,122.38999938964844,57666800
2005-11-10,122.33999633789062,123.5199966430664,121.75,123.33999633789062,79048100
2005-11-11,123.3499984741211,123.83999633789062,122.43000030517578,123.76000213623047,34867000
2005-11-14,123.79000091552734,124.0199966430664,123.37999725341797,123.69000244140625,45092200
2005-11-15,123.55000305175781,124.08999633789062,122.86000061035156,123.23999786376953,69592500
2005-11-16,123.37000274658203,123.55000305175781,122.9800033569336,123.48999786376953,51133000
2005-11-17,123.68000030517578,124.6500015258789,123.13999938964844,124.63999938964844,55717500
2005-11-18,125.05999755859375,125.27999877929688,124.33000183105469,125.12999725341797,72437200
2005-11-21,125.1500015258789,125.91000366210938,124.9800033569336,125.76000213623047,50021200
2005-11-22,125.55999755859375,126.5199966430664,125.41999816894531,126.30000305175781,66438800
2005-11-23,126.25,127.41000366210938,126.20999908447266,127.02999877929688,50854700
2005-11-25,126.9800033569336,127.22000122070312,126.80999755859375,127.12999725341797,15270000
2005-11-28,127.25,127.2699966430664,126.04000091552734,126.2300033569336,54498500
2005-11-29,126.6500015258789,126.9800033569336,126.08999633789062,126.08999633789062,51738900
2005-11-30,126.16000366210938,126.5199966430664,125.29000091552734,125.41000366210938,56007200
2005-12-01,126.0199966430664,127.02999877929688,125.9800033569336,126.69000244140625,65468200
2005-12-02,126.7699966430664,127.08000183105469,126.5,126.8499984741211,46699400
2005-12-05,126.69999694824219,126.7300033569336,126.18000030517578,126.58000183105469,59273400
2005-12-06,127.05000305175781,127.73999786376953,126.62999725341797,126.81999969482422,57935200
2005-12-07,126.7699966430664,126.87000274658203,125.68000030517578,126.08000183105469,66816500
2005-12-08,126.22000122070312,126.81999969482422,125.4800033569336,126.0,62608600
2005-12-09,126.16000366210938,126.77999877929688,125.81999969482422,126.33000183105469,50744500
2005-12-12,126.70999908447266,126.86000061035156,125.95999908447266,126.44999694824219,48389900
2005-12-13,126.41999816894531,127.69999694824219,126.29000091552734,127.30999755859375,88630900
2005-12-14,127.19000244140625,128.08999633789062,127.13999938964844,127.80999755859375,64375000
2005-12-15,127.83999633789062,128.0,127.18000030517578,127.44000244140625,55900300
2005-12-16,127.27999877929688,127.36000061035156,126.36000061035156,126.36000061035156,46238300
2005-12-19,126.7300033569336,126.87000274658203,125.69000244140625,125.70999908447266,48733000
2005-12-20,125.86000061035156,126.58999633789062,125.4800033569336,125.83000183105469,46603200
2005-12-21,126.22000122070312,126.76000213623047,125.80000305175781,126.02999877929688,51806900
2005-12-22,126.30999755859375,126.69000244140625,126.08000183105469,126.69000244140625,32247900
2005-12-23,126.77999877929688,126.86000061035156,126.41999816894531,126.76000213623047,27977300
2005-12-27,126.95999908447266,127.05000305175781,125.37999725341797,125.47000122070312,44499500
2005-12-28,125.73999786376953,125.98999786376953,125.5,125.75,30764300
2005-12-29,125.72000122070312,125.95999908447266,125.05999755859375,125.19000244140625,32788900
2005-12-30,124.80000305175781,125.05999755859375,124.36000061035156,124.51000213623047,44645600
2006-01-03,125.19000244140625,127.0,124.38999938964844,126.69999694824219,73256700
2006-01-04,126.86000061035156,127.48999786376953,126.69999694824219,127.30000305175781,51899600
2006-01-05,127.1500015258789,127.58999633789062,126.87999725341797,127.37999725341797,47307500
2006-01-06,128.02000427246094,128.5800018310547,127.36000061035156,128.44000244140625,62885900
2006-01-09,128.4199981689453,129.05999755859375,128.3800048828125,128.77000427246094,43527400
2006-01-10,128.38999938964844,128.97999572753906,128.25999450683594,128.89999389648438,44960800
2006-01-11,129.02000427246094,129.44000244140625,128.72999572753906,129.30999755859375,49598900
2006-01-12,129.0800018310547,129.27999877929688,128.44000244140625,128.8000030517578,40509200
2006-01-13,128.57000732421875,128.89999389648438,128.1999969482422,128.67999267578125,44856700
2006-01-17,128.1999969482422,128.4199981689453,127.80999755859375,128.3300018310547,52066600
2006-01-18,127.58000183105469,128.89999389648438,127.16000366210938,127.81999969482422,75067600
2006-01-19,128.1300048828125,128.77000427246094,127.80999755859375,128.30999755859375,81530400
2006-01-20,128.27999877929688,128.30999755859375,125.97000122070312,125.97000122070312,114957800
2006-01-23,126.20999908447266,126.81999969482422,126.12999725341797,126.41999816894531,67017400
2006-01-24,126.62999725341797,127.1500015258789,126.41999816894531,126.55000305175781,53008800
2006-01-25,127.04000091552734,127.18000030517578,125.83999633789062,126.66000366210938,87747700
2006-01-26,127.25,127.66999816894531,126.76000213623047,127.36000061035156,71294000
2006-01-27,127.66000366210938,128.66000366210938,127.44999694824219,128.5399932861328,65771200
2006-01-30,128.44000244140625,128.80999755859375,128.35000610351562,128.44000244140625,33709600
2006-01-31,128.32000732421875,128.5399932861328,127.48999786376953,127.5,72937000
2006-02-01,127.81999969482422,128.42999267578125,127.72000122070312,128.38999938964844,63561000
2006-02-02,128.10000610351562,128.13999938964844,126.80000305175781,126.9000015258789,83626900
2006-02-03,126.58000183105469,128.38999938964844,126.13999938964844,126.2699966430664,86040400
2006-02-06,126.44000244140625,126.80000305175781,126.16999816894531,126.5999984741211,45511900
2006-02-07,126.37999725341797,126.66000366210938,125.4000015258789,125.4800033569336,71208100
2006-02-08,125.8499984741211,128.10000610351562,125.5999984741211,126.62000274658203,59422200
2006-02-09,126.91999816894531,127.5999984741211,126.37000274658203,126.41000366210938,62023300
2006-02-10,126.43000030517578,127.12999725341797,125.44999694824219,126.63999938964844,64508700
2006-02-13,126.5999984741211,126.79000091552734,125.94999694824219,126.41000366210938,52308700
2006-02-14,126.45999908447266,128.02999877929688,126.20999908447266,127.75,90964400
2006-02-15,127.68000030517578,128.32000732421875,127.23999786376953,128.1999969482422,85471300
2006-02-16,128.33999633789062,129.2100067138672,128.17999267578125,129.16000366210938,61017900
2006-02-17,129.0500030517578,129.16000366210938,128.5800018310547,128.80999755859375,40342600
2006-02-21,129.11000061035156,129.39999389648438,128.2899932861328,128.49000549316406,46456300
2006-02-22,128.77000427246094,129.64999389648438,128.64999389648438,129.27000427246094,42326700
2006-02-23,129.27000427246094,129.63999938964844,128.27999877929688,129.0800018310547,43423200
2006-02-24,129.11000061035156,129.47999572753906,128.75999450683594,129.41000366210938,36777400
2006-02-27,129.39999389648438,130.0399932861328,129.27999877929688,129.4600067138672,35858600
2006-02-28,129.1999969482422,129.91000366210938,128.1300048828125,128.22999572753906,74394800
2006-03-01,128.60000610351562,129.49000549316406,128.5,129.3699951171875,48641600
2006-03-02,128.89999389648438,129.4199981689453,128.61000061035156,129.36000061035156,60642300
2006-03-03,128.6699981689453,130.07000732421875,128.64999389648438,128.75999450683594,73402500
2006-03-06,129.13999938964844,129.17999267578125,127.8499984741211,128.1699981689453,57478400
2006-03-07,127.86000061035156,128.05999755859375,127.4000015258789,127.97000122070312,61780800
2006-03-08,127.69999694824219,128.44000244140625,127.18000030517578,128.24000549316406,66692400
2006-03-09,128.27999877929688,128.67999267578125,127.37999725341797,127.37999725341797,56313600
2006-03-10,127.70999908447266,128.83999633789062,127.44000244140625,128.58999633789062,60490800
2006-03-13,128.83999633789062,129.16000366210938,128.52999877929688,128.8300018310547,45479100
2006-03-14,128.7100067138672,130.22999572753906,128.61000061035156,130.17999267578125,69877300
2006-03-15,130.14999389648438,130.86000061035156,129.85000610351562,130.75999450683594,53398900
2006-03-16,131.00999450683594,131.47000122070312,130.83999633789062,131.02999877929688,65526400
2006-03-17,130.67999267578125,130.89999389648438,130.3800048828125,130.6199951171875,47286800
2006-03-20,130.63999938964844,130.89999389648438,130.2100067138672,130.41000366210938,45538500
2006-03-21,130.3699951171875,130.99000549316406,129.4499969482422,129.58999633789062,87102700
2006-03-22,129.50999450683594,130.50999450683594,129.4499969482422,130.3800048828125,51605700
2006-03-23,130.25999450683594,130.38999938964844,129.66000366210938,130.11000061035156,46704200
2006-03-24,129.99000549316406,130.57000732421875,129.74000549316406,130.2100067138672,43209200
2006-03-27,130.02999877929688,130.27999877929688,129.74000549316406,130.02000427246094,32523000
2006-03-28,129.92999267578125,130.52999877929688,129.0500030517578,129.22000122070312,82079900
2006-03-29,129.41000366210938,130.5,129.2899932861328,130.02999877929688,61505700
2006-03-30,130.11000061035156,130.97999572753906,129.5500030517578,129.8000030517578,70571700
2006-03-31,130.02000427246094,130.24000549316406,129.3699951171875,129.8300018310547,62925600
2006-04-03,130.07000732421875,130.8699951171875,129.49000549316406,129.72999572753906,61624700
2006-04-04,129.72999572753906,130.72999572753906,129.36000061035156,130.55999755859375,54809300
2006-04-05,130.61000061035156,131.27999877929688,130.3800048828125,131.00999450683594,50607200
2006-04-06,130.85000610351562,131.2100067138672,130.19000244140625,130.8699951171875,57906200
2006-04-07,131.05999755859375,131.39999389648438,129.35000610351562,129.5399932861328,80180900
2006-04-10,129.74000549316406,130.0800018310547,129.25999450683594,129.74000549316406,41496500
2006-04-11,129.85000610351562,130.05999755859375,128.25,128.63999938964844,72799400
2006-04-12,128.77000427246094,129.1300048828125,128.61000061035156,128.8800048828125,43033700
2006-04-13,128.58999633789062,129.25,128.30999755859375,128.7100067138672,51051800
2006-04-17,128.8300018310547,129.30999755859375,128.02000427246094,128.66000366210938,64167700
2006-04-18,128.92999267578125,130.94000244140625,128.92999267578125,130.6999969482422,92531800
2006-04-19,130.75,131.07000732421875,130.24000549316406,130.9499969482422,87269000
2006-04-20,131.0,131.86000061035156,130.60000610351562,131.1300048828125,86005500
2006-04-21,131.69000244140625,131.7899932861328,130.6199951171875,131.14999389648438,72342600
2006-04-24,130.88999938964844,131.07000732421875,130.3800048828125,130.91000366210938,52546400
2006-04-25,131.0399932861328,131.1199951171875,129.9199981689453,130.3699951171875,84359800
2006-04-26,130.5,131.13999938964844,130.3000030517578,130.39999389648438,67262400
2006-04-27,129.89999389648438,131.6300048828125,129.58999633789062,131.02999877929688,124478600
2006-04-28,130.7899932861328,131.75,130.7100067138672,131.47000122070312,55854400
2006-05-01,131.47000122070312,131.8000030517578,130.32000732421875,130.39999389648438,64990300
2006-05-02,131.00999450683594,131.4600067138672,130.74000549316406,131.3800048828125,49063500
2006-05-03,131.14999389648438,131.32000732421875,130.4499969482422,130.88999938964844,60821300
2006-05-04,131.0800018310547,131.6199951171875,130.97000122070312,131.36000061035156,42921400
2006-05-05,132.0500030517578,132.8000030517578,131.85000610351562,132.52000427246094,62588200
2006-05-08,132.50999450683594,132.77000427246094,132.36000061035156,132.36000061035156,30016700
2006-05-09,132.4199981689453,132.77000427246094,132.30999755859375,132.6199951171875,29864000
2006-05-10,132.41000366210938,132.75,131.88999938964844,132.5500030517578,64378200
2006-05-11,132.50999450683594,132.5500030517578,130.52000427246094,130.9499969482422,80626900
2006-05-12,130.36000061035156,130.72000122070312,129.19000244140625,129.24000549316406,91726500
2006-05-15,128.7899932861328,129.74000549316406,128.61000061035156,129.5,84029300
2006-05-16,129.75999450683594,130.0,129.00999450683594,129.30999755859375,62137600
2006-05-17,128.6699981689453,129.10000610351562,126.7699966430664,126.8499984741211,144789500
2006-05-18,127.3499984741211,127.75,126.11000061035156,126.20999908447266,87906300
2006-05-19,126.87000274658203,127.48999786376953,125.80000305175781,127.0999984741211,124309400
2006-05-22,126.27999877929688,127.16999816894531,125.5,126.12999725341797,110852800
2006-05-23,127.18000030517578,127.62999725341797,125.16999816894531,125.16999816894531,92006500
2006-05-24,125.68000030517578,126.88999938964844,124.76000213623047,126.16999816894531,168405000
2006-05-25,126.91999816894531,127.7300033569336,126.43000030517578,127.7300033569336,78977900
2006-05-26,128.00999450683594,128.3800048828125,127.51000213623047,128.3800048828125,62989700
2006-05-30,127.97000122070312,128.0,126.05000305175781,126.0999984741211,72419900
2006-05-31,126.62000274658203,127.51000213623047,126.19999694824219,127.51000213623047,86926200
2006-06-01,127.37999725341797,128.94000244140625,127.2699966430664,128.72999572753906,73721700
2006-06-02,129.25,129.42999267578125,128.32000732421875,129.0,91702600
2006-06-05,128.85000610351562,128.86000061035156,126.7699966430664,127.12000274658203,86105100
2006-06-06,127.20999908447266,127.37999725341797,125.76000213623047,126.80999755859375,130498600
2006-06-07,126.91000366210938,127.6500015258789,125.79000091552734,125.86000061035156,108599400
2006-06-08,125.58000183105469,126.5,123.87000274658203,125.75,204957200
2006-06-09,126.36000061035156,126.95999908447266,125.29000091552734,125.3499984741211,94972200
2006-06-12,125.87999725341797,125.93000030517578,123.81999969482422,123.98999786376953,95815900
2006-06-13,123.73999786376953,124.83999633789062,122.55000305175781,122.55000305175781,185688800
2006-06-14,122.83999633789062,123.62999725341797,122.33999633789062,123.5,163566400
2006-06-15,123.94999694824219,126.36000061035156,123.86000061035156,126.12000274658203,134057000
2006-06-16,125.29000091552734,125.55999755859375,124.45999908447266,124.6500015258789,94253500
2006-06-19,125.4000015258789,125.4800033569336,123.55000305175781,123.66999816894531,95804400
2006-06-20,124.01000213623047,124.80999755859375,123.72000122070312,124.08999633789062,65494700
2006-06-21,124.0,125.69999694824219,123.95999908447266,125.01000213623047,75008200
2006-06-22,124.94999694824219,125.05999755859375,124.04000091552734,124.45999908447266,74566100
2006-06-23,124.33000183105469,125.30000305175781,124.02999877929688,124.44000244140625,54107000
2006-06-26,124.54000091552734,125.05999755859375,124.25,124.98999786376953,37899600
2006-06-27,125.01000213623047,125.29000091552734,123.7699966430664,123.91000366210938,69780200
2006-06-28,124.19000244140625,124.7699966430664,123.6500015258789,124.75,62368100
2006-06-29,125.19999694824219,127.3499984741211,125.16999816894531,127.2699966430664,110634800
2006-06-30,127.54000091552734,127.66000366210938,126.95999908447266,127.27999877929688,54227800
2006-07-03,127.43000030517578,128.00999450683594,127.30999755859375,127.80000305175781,23914000
2006-07-05,127.29000091552734,127.44999694824219,126.5199966430664,127.06999969482422,69653400
2006-07-06,127.19999694824219,127.8499984741211,127.08000183105469,127.44000244140625,50100300
2006-07-07,127.19000244140625,127.55999755859375,126.29000091552734,126.61000061035156,81626500
2006-07-10,126.94000244140625,127.43000030517578,126.41000366210938,126.8499984741211,60964100
2006-07-11,126.61000061035156,127.41000366210938,125.94000244140625,127.41000366210938,73640800
2006-07-12,127.1500015258789,127.4000015258789,125.72000122070312,126.05000305175781,82561300
2006-07-13,125.44999694824219,125.68000030517578,124.0,124.0,102405700
2006-07-14,124.12999725341797,124.26000213623047,122.83000183105469,123.5199966430664,103242500
2006-07-17,123.5199966430664,124.0999984741211,123.1500015258789,123.33999633789062,81159000
2006-07-18,123.70999908447266,124.05000305175781,122.38999938964844,123.97000122070312,122771000
2006-07-19,124.18000030517578,126.26000213623047,123.72000122070312,125.69000244140625,133565300
2006-07-20,126.12000274658203,126.30000305175781,124.66000366210938,124.83000183105469,112259800
2006-07-21,125.1500015258789,125.19000244140625,123.81999969482422,123.94999694824219,101560000
2006-07-24,124.44000244140625,126.31999969482422,124.44000244140625,126.20999908447266,92884000
2006-07-25,125.9800033569336,127.30000305175781,125.72000122070312,126.66000366210938,95480700
2006-07-26,126.58999633789062,127.44999694824219,126.18000030517578,126.83000183105469,84525800
2006-07-27,127.37999725341797,127.69000244140625,126.19999694824219,126.70999908447266,87257100
2006-07-28,127.04000091552734,128.13999938964844,126.86000061035156,127.9800033569336,82137000
2006-07-31,127.66000366210938,127.95999908447266,127.44999694824219,127.8499984741211,49593100
2006-08-01,127.33999633789062,127.37999725341797,126.5999984741211,127.22000122070312,65225600
2006-08-02,127.58000183105469,128.4600067138672,127.55000305175781,128.0800018310547,64770900
2006-08-03,127.33999633789062,128.5500030517578,127.1500015258789,128.4199981689453,63693800
2006-08-04,129.0800018310547,129.42999267578125,127.4800033569336,128.1999969482422,96294200
2006-08-07,127.9000015258789,128.0800018310547,127.4000015258789,127.9000015258789,45377300
2006-08-08,128.08999633789062,128.4600067138672,126.94999694824219,127.41000366210938,90901300
2006-08-09,128.17999267578125,128.60000610351562,126.61000061035156,126.9800033569336,78910600
2006-08-10,126.58000183105469,127.5,126.27999877929688,127.37000274658203,69322300
2006-08-11,127.16999816894531,127.19999694824219,126.38999938964844,127.01000213623047,47482200
2006-08-14,127.62999725341797,128.16000366210938,126.91999816894531,127.11000061035156,57839000
2006-08-15,128.25,128.8699951171875,127.9000015258789,128.6300048828125,68143000
2006-08-16,129.32000732421875,129.88999938964844,129.0399932861328,129.6999969482422,71737600
2006-08-17,129.5800018310547,130.3699951171875,129.49000549316406,130.02999877929688,70992800
2006-08-18,130.19000244140625,130.69000244140625,129.58999633789062,130.69000244140625,58288400
2006-08-21,130.17999267578125,130.27999877929688,129.8000030517578,130.1300048828125,42133600
2006-08-22,129.99000549316406,130.52000427246094,129.67999267578125,130.1199951171875,60839900
2006-08-23,130.17999267578125,130.44000244140625,129.19000244140625,129.75999450683594,66592100
2006-08-24,129.99000549316406,130.10000610351562,129.39999389648438,129.64999389648438,57983000
2006-08-25,129.63999938964844,130.25,129.5500030517578,129.80999755859375,41756000
2006-08-28,129.64999389648438,130.82000732421875,129.63999938964844,130.42999267578125,52681500
2006-08-29,130.49000549316406,130.8300018310547,129.80999755859375,130.5800018310547,61817800
2006-08-30,130.8699951171875,131.0399932861328,130.5500030517578,130.66000366210938,50052200
2006-08-31,130.85000610351562,130.99000549316406,130.5800018310547,130.63999938964844,37510300
2006-09-01,131.13999938964844,131.5800018310547,130.83999633789062,131.4199981689453,48794500
2006-09-05,131.50999450683594,131.85000610351562,131.1999969482422,131.6699981689453,52348300
2006-09-06,131.11000061035156,131.16000366210938,130.3300018310547,130.50999450683594,53795600
2006-09-07,130.05999755859375,130.57000732421875,129.35000610351562,129.91000366210938,86269400
2006-09-08,130.0800018310547,130.4600067138672,129.8300018310547,130.27999877929688,45096300
2006-09-11,129.86000061035156,130.69000244140625,129.47999572753906,130.41000366210938,68496600
2006-09-12,130.55999755859375,131.83999633789062,130.3699951171875,131.69000244140625,69875600
2006-09-13,131.63999938964844,132.4499969482422,131.52000427246094,132.22000122070312,62898400
2006-09-14,131.9600067138672,132.24000549316406,131.75,132.22999572753906,57805400
2006-09-15,132.30999755859375,132.38999938964844,131.67999267578125,131.9600067138672,76703100
2006-09-18,131.7899932861328,132.38999938964844,131.64999389648438,132.13999938964844,64154100
2006-09-19,132.1199951171875,132.1300048828125,131.07000732421875,131.80999755859375,92089100
2006-09-20,132.25,132.77000427246094,132.05999755859375,132.50999450683594,75204100
2006-09-21,132.61000061035156,132.75,131.4199981689453,131.8699951171875,88932500
2006-09-22,131.6699981689453,131.67999267578125,131.0,131.47000122070312,65966800
2006-09-25,131.72999572753906,132.85000610351562,131.0500030517578,132.47999572753906,92299100
2006-09-26,132.5,133.60000610351562,132.39999389648438,133.5800018310547,73962700
2006-09-27,133.49000549316406,133.97000122070312,133.27000427246094,133.74000549316406,82432200
2006-09-28,133.74000549316406,133.99000549316406,133.27999877929688,133.69000244140625,58597500
2006-09-29,133.8000030517578,133.94000244140625,133.47999572753906,133.5800018310547,47966600
2006-10-02,133.5399932861328,133.8300018310547,132.9499969482422,133.0800018310547,51687400
2006-10-03,132.88999938964844,133.8699951171875,132.64999389648438,133.36000061035156,73108100
2006-10-04,133.22999572753906,135.0,133.0800018310547,134.9199981689453,80890500
2006-10-05,134.9199981689453,135.41000366210938,134.75,135.17999267578125,60505900
2006-10-06,134.9499969482422,135.10000610351562,134.39999389648438,135.00999450683594,64983600
2006-10-09,134.85000610351562,135.3000030517578,134.63999938964844,135.08999633789062,41176800
2006-10-10,135.10000610351562,135.4499969482422,134.83999633789062,135.27000427246094,56403700
2006-10-11,134.83999633789062,135.42999267578125,134.3000030517578,135.11000061035156,104071800
2006-10-12,135.4499969482422,136.38999938964844,135.39999389648438,136.27999877929688,59158600
2006-10-13,136.16000366210938,136.7100067138672,136.0399932861328,136.6300048828125,53944000
2006-10-16,136.52000427246094,137.0500030517578,136.4199981689453,136.83999633789062,42273000
2006-10-17,136.47000122070312,136.6999969482422,135.6699981689453,136.41000366210938,90500600
2006-10-18,137.0399932861328,137.3699951171875,136.10000610351562,136.58999633789062,86848600
2006-10-19,136.38999938964844,136.8800048828125,136.22999572753906,136.80999755859375,64063200
2006-10-20,136.83999633789062,136.9499969482422,136.3300018310547,136.83999633789062,48094500
2006-10-23,136.55999755859375,137.8000030517578,136.38999938964844,137.47000122070312,66219900
2006-10-24,137.27999877929688,137.92999267578125,137.22000122070312,137.8800048828125,53234900
2006-10-25,137.74000549316406,138.41000366210938,137.50999450683594,138.35000610351562,78105400
2006-10-26,138.66000366210938,139.0,137.97999572753906,138.77999877929688,66843700
2006-10-27,138.61000061035156,138.75,137.6300048828125,137.91000366210938,80238000
2006-10-30,137.66000366210938,138.1999969482422,137.39999389648438,137.80999755859375,49717800
2006-10-31,138.07000732421875,138.25999450683594,137.25,137.7899932861328,71274100
2006-11-01,138.22000122070312,138.30999755859375,136.72000122070312,136.86000061035156,83005600
2006-11-02,136.50999450683594,137.00999450683594,136.36000061035156,136.77999877929688,60693100
2006-11-03,137.27000427246094,137.38999938964844,135.6199951171875,136.5399932861328,71346400
2006-11-06,136.9600067138672,138.27999877929688,136.9499969482422,138.0800018310547,63303300
2006-11-07,138.1999969482422,138.97999572753906,138.0,138.61000061035156,63318900
2006-11-08,138.0,139.0500030517578,136.86000061035156,138.91000366210938,87517800
2006-11-09,139.00999450683594,139.13999938964844,137.89999389648438,138.17999267578125,95916300
2006-11-10,138.13999938964844,138.33999633789062,137.72000122070312,138.24000549316406,48991500
2006-11-13,138.17999267578125,139.0399932861328,138.07000732421875,138.5800018310547,59398200
2006-11-14,138.97000122070312,139.74000549316406,138.1199951171875,139.6199951171875,96704000
2006-11-15,139.57000732421875,140.4499969482422,139.52999877929688,140.02000427246094,76509600
2006-11-16,140.44000244140625,140.67999267578125,139.49000549316406,140.3800048828125,76728800
2006-11-17,139.92999267578125,140.42999267578125,139.72999572753906,140.4199981689453,56353800
2006-11-20,140.3000030517578,140.74000549316406,139.94000244140625,140.5,69174200
2006-11-21,140.49000549316406,140.6699981689453,140.2899932861328,140.63999938964844,51367900
2006-11-22,140.75,141.16000366210938,140.5,140.9199981689453,45505300
2006-11-24,140.24000549316406,140.83999633789062,140.1999969482422,140.35000610351562,30998000
2006-11-27,140.27999877929688,140.35000610351562,138.3800048828125,138.4199981689453,84545100
2006-11-28,138.24000549316406,139.16000366210938,138.11000061035156,139.02000427246094,106652900
2006-11-29,139.47000122070312,140.52999877929688,139.0800018310547,140.47000122070312,90034900
2006-11-30,140.44000244140625,141.0500030517578,139.75999450683594,140.52999877929688,83994300
2006-12-01,140.52999877929688,140.66000366210938,138.97000122070312,140.22000122070312,126080000
2006-12-04,140.25,141.5500030517578,140.22999572753906,141.2899932861328,87813200
2006-12-05,141.55999755859375,141.9600067138672,141.25999450683594,141.89999389648438,73374400
2006-12-06,141.8699951171875,142.07000732421875,141.5,141.77999877929688,53253200
2006-12-07,142.02999877929688,142.3000030517578,141.11000061035156,141.16000366210938,62857400
2006-12-08,141.1300048828125,141.89999389648438,140.77999877929688,141.4199981689453,79625500
2006-12-11,141.4199981689453,142.08999633789062,141.33999633789062,141.8300018310547,39779400
2006-12-12,141.69000244140625,141.8699951171875,140.88999938964844,141.72000122070312,77451600
2006-12-13,142.22999572753906,142.33999633789062,141.55999755859375,141.8699951171875,55520200
2006-12-14,141.86000061035156,143.24000549316406,141.83999633789062,143.1199951171875,64755200
2006-12-15,142.63999938964844,142.88999938964844,142.24000549316406,142.33999633789062,70857400
2006-12-18,142.5399932861328,142.8800048828125,141.75,141.9499969482422,48954600
2006-12-19,141.5500030517578,142.55999755859375,141.19000244140625,142.22000122070312,65023600
2006-12-20,142.27999877929688,142.66000366210938,142.00999450683594,142.13999938964844,41469600
2006-12-21,142.27000427246094,142.42999267578125,141.32000732421875,141.6199951171875,48698400
2006-12-22,141.63999938964844,141.64999389648438,140.6699981689453,140.75,62069100
2006-12-26,140.80999755859375,141.61000061035156,140.77999877929688,141.5800018310547,32696900
2006-12-27,141.8699951171875,142.60000610351562,141.8300018310547,142.50999450683594,39727100
2006-12-28,142.41000366210938,142.6999969482422,141.99000549316406,142.2100067138672,37288800
2006-12-29,142.05999755859375,142.5399932861328,141.42999267578125,141.6199951171875,45461200
2007-01-03,142.25,142.86000061035156,140.57000732421875,141.3699951171875,94807600
2007-01-04,141.22999572753906,142.0500030517578,140.61000061035156,141.6699981689453,69620600
2007-01-05,141.3300018310547,141.39999389648438,140.3800048828125,140.5399932861328,76645300
2007-01-08,140.82000732421875,141.41000366210938,140.25,141.19000244140625,71655000
2007-01-09,141.30999755859375,141.60000610351562,140.39999389648438,141.07000732421875,75680100
2007-01-10,140.5800018310547,141.57000732421875,140.3000030517578,141.5399932861328,72428000
2007-01-11,141.5800018310547,142.6199951171875,141.5,142.16000366210938,54476800
2007-01-12,142.14999389648438,143.24000549316406,142.11000061035156,143.24000549316406,55370600
2007-01-16,143.07000732421875,143.44000244140625,142.72999572753906,142.9600067138672,44871300
2007-01-17,142.85000610351562,143.4600067138672,142.72999572753906,143.02000427246094,50241400
2007-01-18,143.1699981689453,143.25999450683594,142.30999755859375,142.5399932861328,68177300
2007-01-19,142.5399932861328,143.10000610351562,142.4600067138672,142.82000732421875,56973000
2007-01-22,143.07000732421875,143.10000610351562,141.92999267578125,142.3800048828125,60253600
2007-01-23,142.25999450683594,143.0800018310547,142.05999755859375,142.8000030517578,54064400
2007-01-24,142.97000122070312,143.97999572753906,142.91000366210938,143.9499969482422,55834700
2007-01-25,143.86000061035156,143.9199981689453,142.00999450683594,142.25999450683594,73583800
2007-01-26,142.57000732421875,142.64999389648438,141.5800018310547,142.1300048828125,67255600
2007-01-29,142.19000244140625,142.8000030517578,141.74000549316406,142.0500030517578,66114600
2007-01-30,142.35000610351562,142.86000061035156,142.05999755859375,142.7899932861328,70407600
2007-01-31,142.6300048828125,144.1300048828125,142.39999389648438,143.75,91868600
2007-02-01,144.14999389648438,144.66000366210938,143.91000366210938,144.61000061035156,69312400
2007-02-02,144.72999572753906,144.9499969482422,144.3800048828125,144.80999755859375,49607000
2007-02-05,144.6999969482422,144.94000244140625,144.33999633789062,144.85000610351562,45705300
2007-02-06,144.97000122070312,145.02999877929688,144.3300018310547,144.88999938964844,57081300
2007-02-07,145.1199951171875,145.36000061035156,144.57000732421875,145.2100067138672,55669700
2007-02-08,144.77999877929688,145.1199951171875,144.27000427246094,145.02000427246094,70641000
2007-02-09,145.05999755859375,145.3300018310547,143.38999938964844,143.94000244140625,79084400
2007-02-12,143.94000244140625,144.0399932861328,143.19000244140625,143.4499969482422,65657000
2007-02-13,143.77000427246094,144.89999389648438,143.75999450683594,144.66000366210938,64081800
2007-02-14,144.8000030517578,145.89999389648438,144.77999877929688,145.61000061035156,66039400
2007-02-15,145.6699981689453,145.9499969482422,145.42999267578125,145.8000030517578,38715200
2007-02-16,145.44000244140625,145.75999450683594,145.22999572753906,145.72999572753906,39841800
2007-02-20,145.55999755859375,146.1999969482422,145.0,146.0399932861328,56911800
2007-02-21,145.61000061035156,146.07000732421875,145.35000610351562,145.97999572753906,63971600
2007-02-22,146.0500030517578,146.4199981689453,145.1699981689453,145.8699951171875,79067400
2007-02-23,145.74000549316406,145.7899932861328,145.02999877929688,145.3000030517578,71966200
2007-02-26,145.8300018310547,145.9499969482422,144.75,145.1699981689453,69192800
2007-02-27,143.8800048828125,144.1999969482422,139.0,139.5,274466500
2007-02-28,140.38999938964844,141.97999572753906,139.8000030517578,140.92999267578125,177536300
2007-03-01,139.33999633789062,141.25,138.0500030517578,140.50999450683594,212828600
2007-03-02,140.0500030517578,140.66000366210938,138.66000366210938,138.6699981689453,162574000
2007-03-05,137.92999267578125,139.5800018310547,137.3300018310547,137.35000610351562,143750400
2007-03-06,138.77999877929688,140.1199951171875,137.72000122070312,139.6999969482422,143333300
2007-03-07,139.58999633789062,140.4600067138672,139.39999389648438,139.55999755859375,115144900
2007-03-08,140.5399932861328,141.16000366210938,140.07000732421875,140.74000549316406,117891600
2007-03-09,141.30999755859375,141.4199981689453,140.0800018310547,140.77999877929688,107765100
2007-03-12,140.4199981689453,141.33999633789062,140.16000366210938,140.99000549316406,80366900
2007-03-13,140.17999267578125,140.77000427246094,138.0399932861328,138.25,190605200
2007-03-14,138.42999267578125,139.36000061035156,136.75,139.27999877929688,231853800
2007-03-15,138.97000122070312,139.99000549316406,138.8000030517578,139.47000122070312,132435900
2007-03-16,139.30999755859375,139.6300048828125,138.1199951171875,138.52999877929688,121531600
2007-03-19,139.25999450683594,140.3300018310547,139.14999389648438,140.1999969482422,96161200
2007-03-20,140.0800018310547,141.0500030517578,139.9600067138672,140.97000122070312,82147400
2007-03-21,141.10000610351562,143.64999389648438,140.82000732421875,143.2899932861328,152368700
2007-03-22,143.47999572753906,143.67999267578125,142.7899932861328,143.17999267578125,118942200
2007-03-23,143.27999877929688,143.80999755859375,143.14999389648438,143.38999938964844,74416800
2007-03-26,143.5,143.64999389648438,142.08999633789062,143.1999969482422,113787500
2007-03-27,143.1199951171875,143.16000366210938,142.38999938964844,142.86000061035156,99864600
2007-03-28,142.13999938964844,142.47000122070312,141.25999450683594,141.82000732421875,152907900
2007-03-29,142.5399932861328,142.61000061035156,141.19000244140625,141.97000122070312,139432700
2007-03-30,142.24000549316406,142.83999633789062,140.55999755859375,142.0,128194100
2007-04-02,142.16000366210938,142.4600067138672,141.47999572753906,142.16000366210938,79416400
2007-04-03,142.97000122070312,143.97999572753906,142.91000366210938,143.69000244140625,82417800
2007-04-04,143.69000244140625,143.9499969482422,143.16000366210938,143.85000610351562,63995200
2007-04-05,143.6699981689453,144.44000244140625,143.61000061035156,144.24000549316406,46822800
2007-04-09,144.64999389648438,144.8000030517578,144.14999389648438,144.44000244140625,50967400
2007-04-10,144.3300018310547,144.85000610351562,144.27000427246094,144.61000061035156,56620000
2007-04-11,144.82000732421875,144.86000061035156,143.5399932861328,144.02000427246094,106365700
2007-04-12,143.74000549316406,144.9199981689453,143.33999633789062,144.66000366210938,115534400
2007-04-13,144.89999389648438,145.32000732421875,144.36000061035156,145.32000732421875,84287000
2007-04-16,145.8300018310547,146.86000061035156,145.82000732421875,146.6999969482422,83064600
2007-04-17,146.97000122070312,147.39999389648438,146.64999389648438,147.08999633789062,108424100
2007-04-18,146.60000610351562,147.6999969482422,146.57000732421875,147.27000427246094,88345300
2007-04-19,146.5500030517578,147.39999389648438,146.36000061035156,147.22999572753906,102947700
2007-04-20,148.22000122070312,148.6199951171875,147.0399932861328,148.6199951171875,124114100
2007-04-23,148.3699951171875,148.72999572753906,147.97000122070312,148.05999755859375,77270800
2007-04-24,148.22999572753906,148.39999389648438,147.32000732421875,148.1199951171875,114471000
2007-04-25,148.72999572753906,149.66000366210938,148.02000427246094,149.47999572753906,108418800
2007-04-26,149.49000549316406,149.8000030517578,149.10000610351562,149.64999389648438,88741600
2007-04-27,149.08999633789062,149.74000549316406,148.83999633789062,149.52999877929688,108191100
2007-04-30,149.63999938964844,149.74000549316406,148.2100067138672,148.2899932861328,100874100
2007-05-01,148.4199981689453,149.47000122070312,147.6699981689453,148.6699981689453,134342700
2007-05-02,148.89999389648438,149.9499969482422,148.75,149.5399932861328,87129800
2007-05-03,149.97000122070312,150.39999389648438,149.72999572753906,150.35000610351562,86569700
2007-05-04,150.75,151.1199951171875,150.22000122070312,150.9199981689453,96409000
2007-05-07,150.8800048828125,151.1999969482422,150.80999755859375,150.9499969482422,63461400
2007-05-08,150.5800018310547,150.9199981689453,150.1300048828125,150.75,80584000
2007-05-09,150.63999938964844,152.82000732421875,150.3699951171875,151.16000366210938,102070100
2007-05-10,150.72999572753906,151.02000427246094,149.27000427246094,149.5800018310547,153617800
2007-05-11,149.75,150.92999267578125,149.72000122070312,150.86000061035156,113408900
2007-05-14,150.86000061035156,151.3000030517578,149.7899932861328,150.52999877929688,108027500
2007-05-15,150.6999969482422,151.66000366210938,150.19000244140625,150.57000732421875,180673300
2007-05-16,150.8000030517578,151.6300048828125,150.3800048828125,151.60000610351562,114166500
2007-05-17,151.3800048828125,151.9600067138672,151.11000061035156,151.3000030517578,101132800
2007-05-18,152.00999450683594,152.6199951171875,151.80999755859375,152.6199951171875,99182000
2007-05-21,152.5800018310547,153.22999572753906,152.5,152.5399932861328,174664600
2007-05-22,152.6999969482422,153.16000366210938,152.3800048828125,152.4199981689453,82148800
2007-05-23,152.9499969482422,153.5,152.36000061035156,152.44000244140625,133786600
2007-05-24,152.52999877929688,153.2100067138672,150.74000549316406,151.05999755859375,187593000
2007-05-25,151.5,152.02000427246094,151.17999267578125,151.69000244140625,83309200
2007-05-29,151.94000244140625,152.5,151.4499969482422,152.24000549316406,82020000
2007-05-30,151.4600067138672,153.5399932861328,151.33999633789062,153.47999572753906,129013600
2007-05-31,153.6699981689453,153.88999938964844,153.1199951171875,153.32000732421875,114866700
2007-06-01,153.8800048828125,154.39999389648438,153.50999450683594,154.0800018310547,107771700
2007-06-04,153.5399932861328,154.38999938964844,153.47999572753906,154.10000610351562,78008800
2007-06-05,153.74000549316406,153.89999389648438,152.86000061035156,153.49000549316406,126917900
2007-06-06,152.86000061035156,152.9499969482422,151.75,151.83999633789062,164096800
2007-06-07,151.55999755859375,152.5,149.05999755859375,149.10000610351562,232414600
2007-06-08,149.5800018310547,151.19000244140625,149.08999633789062,151.0399932861328,175886000
2007-06-11,150.92999267578125,151.9499969482422,150.6999969482422,151.3000030517578,102015600
2007-06-12,150.6699981689453,151.5399932861328,149.5500030517578,149.64999389648438,233898000
2007-06-13,150.5,152.07000732421875,149.72000122070312,151.88999938964844,193208200
2007-06-14,152.05999755859375,153.1199951171875,152.02999877929688,152.86000061035156,146396500
2007-06-15,153.13999938964844,153.66000366210938,152.92999267578125,153.07000732421875,154030800
2007-06-18,153.3800048828125,153.38999938964844,152.66000366210938,152.88999938964844,88537500
2007-06-19,152.5500030517578,153.3800048828125,152.36000061035156,153.27000427246094,110851700
2007-06-20,153.5800018310547,153.5800018310547,150.9600067138672,151.13999938964844,177119700
2007-06-21,151.0800018310547,152.11000061035156,150.25,151.97999572753906,205262000
2007-06-22,151.52000427246094,151.77000427246094,149.85000610351562,150.5500030517578,204964700
2007-06-25,150.24000549316406,151.25,149.02000427246094,149.8300018310547,232014400
2007-06-26,150.2100067138672,150.4600067138672,148.27999877929688,148.2899932861328,198445700
2007-06-27,148.1300048828125,150.57000732421875,148.05999755859375,150.39999389648438,213638000
2007-06-28,150.3800048828125,151.41000366210938,149.6699981689453,150.3800048828125,157705000
2007-06-29,150.89999389648438,151.64999389648438,149.14999389648438,150.42999267578125,199701800
2007-07-02,150.8699951171875,151.9199981689453,150.77000427246094,151.7899932861328,103357000
2007-07-03,152.17999267578125,152.5,151.99000549316406,152.33999633789062,54048400
2007-07-05,152.39999389648438,152.55999755859375,151.6300048828125,152.17999267578125,89279000
2007-07-06,152.3800048828125,153.1699981689453,151.92999267578125,152.97999572753906,81109000
2007-07-09,153.16000366210938,153.36000061035156,152.6199951171875,153.10000610351562,72348100
2007-07-10,152.2899932861328,152.61000061035156,150.77000427246094,150.9199981689453,180362600
2007-07-11,150.75,152.0500030517578,150.52000427246094,151.99000549316406,175607600
2007-07-12,152.3699951171875,154.75,152.33999633789062,154.38999938964844,133882500
2007-07-13,154.57000732421875,155.4600067138672,154.38999938964844,154.85000610351562,111794300
2007-07-16,154.99000549316406,155.52999877929688,154.5800018310547,154.8300018310547,98378700
2007-07-17,154.92999267578125,155.47999572753906,154.67999267578125,154.75,126201300
2007-07-18,154.22999572753906,154.8000030517578,153.3000030517578,154.47000122070312,237887400
2007-07-19,155.1999969482422,155.52999877929688,154.75,155.07000732421875,145212700
2007-07-20,154.88999938964844,154.99000549316406,152.8300018310547,153.5,245502500
2007-07-23,154.17999267578125,154.72000122070312,153.3000030517578,153.97000122070312,121183900
2007-07-24,153.1199951171875,154.27999877929688,150.75999450683594,151.3000030517578,256732400
2007-07-25,152.02000427246094,152.38999938964844,150.25,151.61000061035156,265214500
2007-07-26,150.19000244140625,150.8000030517578,146.38999938964844,148.02000427246094,467592500
2007-07-27,148.2100067138672,148.8699951171875,145.0500030517578,145.11000061035156,422987600
2007-07-30,145.92999267578125,147.80999755859375,145.2899932861328,147.3800048828125,283017500
2007-07-31,148.3300018310547,149.4600067138672,145.0399932861328,145.72000122070312,316976700
2007-08-01,145.17999267578125,147.00999450683594,143.9499969482422,146.42999267578125,467670000
2007-08-02,146.75999450683594,147.75999450683594,145.25999450683594,147.60000610351562,294758400
2007-08-03,147.27999877929688,147.5800018310547,143.1999969482422,143.8000030517578,359398200
2007-08-06,144.2100067138672,146.8300018310547,142.52999877929688,146.2100067138672,324980000
2007-08-07,145.94000244140625,149.0,145.22999572753906,147.77000427246094,232568700
2007-08-08,148.41000366210938,150.58999633789062,147.33999633789062,149.8300018310547,274930600
2007-08-09,147.42999267578125,148.9499969482422,145.2899932861328,145.38999938964844,357622100
2007-08-10,144.38999938964844,146.5,143.1199951171875,144.7100067138672,411018400
2007-08-13,146.5,146.88999938964844,145.02000427246094,145.22999572753906,181917200
2007-08-14,145.6999969482422,146.05999755859375,142.72000122070312,143.00999450683594,264134500
2007-08-15,142.72000122070312,144.4600067138672,140.6199951171875,141.0399932861328,323834000
2007-08-16,139.7899932861328,142.94000244140625,137.0,142.10000610351562,546743700
2007-08-17,145.5,145.80999755859375,141.38999938964844,144.7100067138672,388218100
2007-08-20,145.1699981689453,145.47000122070312,143.2899932861328,144.63999938964844,187320400
2007-08-21,144.60000610351562,145.97000122070312,144.13999938964844,144.92999267578125,157066400
2007-08-22,146.00999450683594,146.8000030517578,145.3300018310547,146.64999389648438,173156700
2007-08-23,147.33999633789062,147.64999389648438,145.61000061035156,146.52000427246094,203915300
2007-08-24,146.47999572753906,148.3300018310547,146.27999877929688,148.3300018310547,128901900
2007-08-27,147.85000610351562,148.3300018310547,146.72999572753906,146.9499969482422,113024300
2007-08-28,146.16000366210938,146.25,143.4600067138672,143.72000122070312,219790700
2007-08-29,144.3699951171875,146.74000549316406,143.9600067138672,146.5399932861328,207654200
2007-08-30,145.4499969482422,147.19000244140625,145.30999755859375,146.14999389648438,191817300
2007-08-31,147.64999389648438,148.5,146.8300018310547,147.58999633789062,185477500
2007-09-04,147.4499969482422,149.97999572753906,147.39999389648438,149.0800018310547,120062000
2007-09-05,148.1999969482422,148.36000061035156,147.0,147.7899932861328,166261800
2007-09-06,147.9499969482422,148.61000061035156,147.1199951171875,148.1300048828125,127878400
2007-09-07,146.47999572753906,146.88999938964844,145.25999450683594,146.07000732421875,235447600
2007-09-10,146.52000427246094,146.72000122070312,144.3300018310547,145.7899932861328,192305900
2007-09-11,146.24000549316406,147.6999969482422,146.1300048828125,147.49000549316406,162081900
2007-09-12,147.2899932861328,148.44000244140625,146.97999572753906,147.8699951171875,149554600
2007-09-13,148.5500030517578,149.4499969482422,148.1999969482422,148.91000366210938,154079000
2007-09-14,147.9600067138672,149.08999633789062,147.74000549316406,148.89999389648438,121911000
2007-09-17,148.30999755859375,148.64999389648438,147.6300048828125,148.10000610351562,109870800
2007-09-18,148.8300018310547,152.5,148.1300048828125,152.4600067138672,263759500
2007-09-19,153.41000366210938,154.38999938964844,152.7100067138672,153.36000061035156,193779900
2007-09-20,153.33999633789062,153.42999267578125,152.11000061035156,152.27999877929688,175186800
2007-09-21,152.7100067138672,153.1199951171875,151.74000549316406,151.97000122070312,141457500
2007-09-24,152.4199981689453,152.82000732421875,151.36000061035156,151.69000244140625,139450200
2007-09-25,150.80999755859375,151.66000366210938,150.47000122070312,151.38999938964844,142289900
2007-09-26,152.25,152.77000427246094,151.38999938964844,152.19000244140625,135547000
2007-09-27,152.91000366210938,153.10000610351562,152.19000244140625,153.08999633789062,102713300
2007-09-28,152.85000610351562,153.19000244140625,151.97999572753906,152.5800018310547,133372100
2007-10-01,152.60000610351562,154.75,152.5,154.3000030517578,148162300
2007-10-02,154.61000061035156,154.64999389648438,153.80999755859375,154.08999633789062,112978800
2007-10-03,153.80999755859375,154.41000366210938,153.00999450683594,153.77999877929688,119055900
2007-10-04,154.11000061035156,154.25999450683594,153.58999633789062,154.02000427246094,76864400
2007-10-05,155.02999877929688,156.10000610351562,154.6300048828125,155.85000610351562,134579700
2007-10-08,155.38999938964844,155.49000549316406,154.77000427246094,155.02000427246094,71280400
2007-10-09,155.60000610351562,156.5,155.02999877929688,156.47999572753906,94054300
2007-10-10,156.0399932861328,156.44000244140625,155.41000366210938,156.22000122070312,101711100
2007-10-11,156.92999267578125,157.52000427246094,154.5399932861328,155.47000122070312,233529100
2007-10-12,155.4600067138672,156.35000610351562,155.27000427246094,156.3300018310547,124546700
2007-10-15,156.27000427246094,156.36000061035156,153.94000244140625,155.00999450683594,161151900
2007-10-16,154.41000366210938,154.52000427246094,153.47000122070312,153.77999877929688,166525700
2007-10-17,154.97999572753906,155.08999633789062,152.47000122070312,154.25,216687300
2007-10-18,153.4499969482422,154.19000244140625,153.0800018310547,153.69000244140625,148367500
2007-10-19,153.08999633789062,156.47999572753906,149.66000366210938,149.6699981689453,297169900
2007-10-22,148.86000061035156,150.75999450683594,148.66000366210938,150.5399932861328,261989800
2007-10-23,151.4600067138672,151.9499969482422,150.25,151.75999450683594,180085100
2007-10-24,151.2100067138672,151.74000549316406,148.83999633789062,151.47999572753906,326694200
2007-10-25,151.64999389648438,152.2899932861328,149.8800048828125,151.83999633789062,237374500
2007-10-26,153.05999755859375,153.6199951171875,151.89999389648438,153.6199951171875,176484000
2007-10-29,153.92999267578125,154.44000244140625,153.5500030517578,154.1300048828125,106841000
2007-10-30,153.4499969482422,153.75,152.8699951171875,153.05999755859375,132981600
2007-10-31,153.97999572753906,155.27000427246094,152.83999633789062,154.64999389648438,220954400
2007-11-01,153.2899932861328,153.41000366210938,150.58999633789062,151.02999877929688,333040800
2007-11-02,151.52999877929688,152.0,149.2100067138672,151.1999969482422,331228200
2007-11-05,149.63999938964844,151.16000366210938,148.97000122070312,150.0500030517578,226841000
2007-11-06,150.86000061035156,152.11000061035156,149.89999389648438,152.07000732421875,177800500
2007-11-07,150.44000244140625,151.1300048828125,147.5500030517578,147.91000366210938,306639700
2007-11-08,147.99000549316406,148.39999389648438,145.07000732421875,147.16000366210938,374509900
2007-11-09,145.69000244140625,147.5399932861328,144.88999938964844,145.13999938964844,277745100
2007-11-12,145.2100067138672,146.61000061035156,143.6999969482422,143.6999969482422,243087800
2007-11-13,145.3699951171875,148.30999755859375,145.22000122070312,148.0800018310547,191117400
2007-11-14,149.22000122070312,149.39999389648438,146.77999877929688,147.6699981689453,230558800
2007-11-15,146.57000732421875,147.49000549316406,144.52000427246094,145.5399932861328,263111100
2007-11-16,146.30999755859375,146.47000122070312,144.57000732421875,145.7899932861328,308770600
2007-11-19,145.27999877929688,145.36000061035156,143.19000244140625,143.75999450683594,267746000
2007-11-20,144.02000427246094,145.52999877929688,142.11000061035156,144.63999938964844,414767500
2007-11-21,143.0800018310547,143.91000366210938,141.6699981689453,141.67999267578125,259012400
2007-11-23,143.07000732421875,144.33999633789062,142.6999969482422,144.1300048828125,77688400
2007-11-26,144.42999267578125,144.8800048828125,140.66000366210938,140.9499969482422,214232000
2007-11-27,141.74000549316406,143.22999572753906,140.9499969482422,142.57000732421875,293897900
2007-11-28,144.19000244140625,147.47000122070312,144.13999938964844,147.1300048828125,258596900
2007-11-29,146.6199951171875,147.72000122070312,146.10000610351562,147.17999267578125,199409900
2007-11-30,149.0399932861328,149.8699951171875,147.3300018310547,148.66000366210938,222908000
2007-12-03,148.19000244140625,148.4499969482422,147.2899932861328,147.67999267578125,146430400
2007-12-04,146.66000366210938,147.5399932861328,146.30999755859375,146.36000061035156,136533900
2007-12-05,147.92999267578125,149.1999969482422,147.8300018310547,148.80999755859375,171130000
2007-12-06,148.6300048828125,151.2100067138672,148.57000732421875,150.94000244140625,154457400
2007-12-07,151.4199981689453,151.5,150.5500030517578,150.91000366210938,148980100
2007-12-10,151.27999877929688,152.25,150.86000061035156,152.0800018310547,123914300
2007-12-11,152.13999938964844,152.88999938964844,147.8300018310547,147.91000366210938,250346400
2007-12-12,151.05999755859375,151.77000427246094,147.1999969482422,149.3699951171875,322435600
2007-12-13,148.32000732421875,149.38999938964844,147.3000030517578,149.05999755859375,237551300
2007-12-14,147.92999267578125,149.10000610351562,147.10000610351562,147.1699981689453,159152900
2007-12-17,146.61000061035156,146.8699951171875,144.86000061035156,145.07000732421875,177269400
2007-12-18,146.10000610351562,146.47999572753906,143.9600067138672,145.8800048828125,245569300
2007-12-19,145.94000244140625,146.88999938964844,144.94000244140625,145.8800048828125,198917200
2007-12-20,146.83999633789062,146.86000061035156,145.17999267578125,146.8000030517578,214813800
2007-12-21,147.3699951171875,148.4199981689453,147.08999633789062,148.1300048828125,146084400
2007-12-24,148.82000732421875,149.47999572753906,148.47999572753906,149.22999572753906,45601400
2007-12-26,148.64999389648438,149.67999267578125,148.5,149.5500030517578,67093100
2007-12-27,149.02000427246094,149.02999877929688,147.32000732421875,147.6699981689453,122981700
2007-12-28,148.5399932861328,148.61000061035156,146.89999389648438,147.3000030517578,116398100
2007-12-31,147.10000610351562,147.61000061035156,146.05999755859375,146.2100067138672,108126800
2008-01-02,146.52999877929688,146.99000549316406,143.8800048828125,144.92999267578125,204935600
2008-01-03,144.91000366210938,145.49000549316406,144.07000732421875,144.86000061035156,125133300
2008-01-04,143.33999633789062,143.44000244140625,140.91000366210938,141.30999755859375,232330900
2008-01-07,141.80999755859375,142.22999572753906,140.10000610351562,141.19000244140625,234991000
2008-01-08,142.0800018310547,142.89999389648438,138.44000244140625,138.91000366210938,326365700
2008-01-09,139.08999633789062,140.7899932861328,137.6999969482422,140.3699951171875,301824900
2008-01-10,139.67999267578125,142.8000030517578,139.3699951171875,141.2899932861328,335701200
2008-01-11,140.77999877929688,141.89999389648438,139.0,140.14999389648438,267076600
2008-01-14,141.16000366210938,141.86000061035156,140.39999389648438,141.27999877929688,170365500
2008-01-15,139.7899932861328,141.49000549316406,137.89999389648438,138.1699981689453,239940100
2008-01-16,137.36000061035156,139.1199951171875,136.27999877929688,136.97999572753906,378802600
2008-01-17,137.80999755859375,137.8800048828125,132.92999267578125,133.42999267578125,397892600
2008-01-18,134.74000549316406,135.02000427246094,131.10000610351562,132.05999755859375,348561500
2008-01-22,127.20999908447266,132.42999267578125,126.0,130.72000122070312,435923700
2008-01-23,127.08999633789062,134.19000244140625,126.83999633789062,133.86000061035156,511913000
2008-01-24,134.47999572753906,135.4600067138672,133.30999755859375,134.99000549316406,259949300
2008-01-25,136.50999450683594,136.75999450683594,132.60000610351562,133.0399932861328,269603900
2008-01-28,133.25999450683594,135.52000427246094,132.05999755859375,135.24000549316406,217934600
2008-01-29,136.10000610351562,136.4499969482422,134.8800048828125,135.91000366210938,168968300
2008-01-30,135.5800018310547,138.5399932861328,134.60000610351562,134.91000366210938,334939200
2008-01-31,133.39999389648438,138.5399932861328,133.1999969482422,137.3699951171875,343680800
2008-02-01,137.94000244140625,139.61000061035156,137.52000427246094,139.5800018310547,206843600
2008-02-04,139.2100067138672,139.3000030517578,137.63999938964844,137.82000732421875,124694300
2008-02-05,135.94000244140625,136.25,133.6699981689453,134.1300048828125,286882500
2008-02-06,134.5800018310547,135.25,132.41000366210938,133.0500030517578,250792900
2008-02-07,131.8000030517578,134.7899932861328,131.72999572753906,133.92999267578125,297368100
2008-02-08,133.08999633789062,134.22000122070312,132.10000610351562,133.07000732421875,221643500
2008-02-11,133.10000610351562,134.22999572753906,132.0399932861328,133.75,188576300
2008-02-12,134.91000366210938,136.30999755859375,133.97999572753906,134.99000549316406,256654400
2008-02-13,136.00999450683594,137.05999755859375,135.13999938964844,136.3699951171875,181967800
2008-02-14,136.9499969482422,137.0,134.7899932861328,135.1699981689453,215207200
2008-02-15,134.5,135.22000122070312,133.91000366210938,135.13999938964844,154110300
2008-02-19,136.72000122070312,136.88999938964844,134.61000061035156,135.52000427246094,145190000
2008-02-20,133.99000549316406,136.5500030517578,133.75999450683594,135.9199981689453,220085700
2008-02-21,136.66000366210938,137.00999450683594,134.07000732421875,134.7899932861328,201051200
2008-02-22,134.97000122070312,135.85000610351562,132.86000061035156,135.6199951171875,205491000
2008-02-25,135.5399932861328,137.64999389648438,134.77999877929688,137.3300018310547,190107000
2008-02-26,136.75,138.9499969482422,136.5,138.36000061035156,212420700
2008-02-27,137.55999755859375,139.13999938964844,137.41000366210938,138.22000122070312,168395800
2008-02-28,137.24000549316406,137.9600067138672,136.5500030517578,136.8699951171875,170831100
2008-02-29,135.60000610351562,135.67999267578125,132.77999877929688,133.82000732421875,252715200
2008-03-03,133.13999938964844,133.80999755859375,132.24000549316406,133.5,189483500
2008-03-04,132.22999572753906,133.39999389648438,130.99000549316406,132.99000549316406,282513100
2008-03-05,133.4199981689453,134.77000427246094,132.33999633789062,133.8300018310547,270681400
2008-03-06,132.97999572753906,133.22000122070312,130.5500030517578,131.05999755859375,247911700
2008-03-07,129.77000427246094,131.74000549316406,128.5800018310547,129.7100067138672,326434600
2008-03-10,129.83999633789062,129.92999267578125,127.58999633789062,128.0,235683600
2008-03-11,130.72000122070312,132.72000122070312,128.9499969482422,132.60000610351562,341440600
2008-03-12,132.74000549316406,133.77000427246094,131.16000366210938,131.36000061035156,229161100
2008-03-13,129.61000061035156,132.63999938964844,128.60000610351562,131.64999389648438,351504200
2008-03-14,132.77000427246094,132.80999755859375,127.77999877929688,129.61000061035156,484687800
2008-03-17,126.56999969482422,129.25999450683594,126.06999969482422,128.3000030517578,405311100
2008-03-18,130.6199951171875,133.69000244140625,129.97999572753906,133.6300048828125,334416600
2008-03-19,134.13999938964844,134.64999389648438,130.0399932861328,130.32000732421875,345971600
2008-03-20,130.0500030517578,132.91000366210938,129.25999450683594,132.0800018310547,245320700
2008-03-24,133.30999755859375,135.80999755859375,133.24000549316406,134.72000122070312,208977300
2008-03-25,134.86000061035156,135.5500030517578,133.77000427246094,134.85000610351562,192947200
2008-03-26,134.4600067138672,135.08999633789062,133.11000061035156,133.1999969482422,196934300
2008-03-27,134.1999969482422,134.44000244140625,132.36000061035156,132.77999877929688,225153200
2008-03-28,132.99000549316406,133.36000061035156,131.05999755859375,131.50999450683594,180896100
2008-03-31,131.2899932861328,132.72999572753906,131.08999633789062,131.97000122070312,166692100
2008-04-01,133.61000061035156,136.83999633789062,133.50999450683594,136.61000061035156,254547300
2008-04-02,137.0500030517578,137.6699981689453,135.97999572753906,136.6999969482422,210910800
2008-04-03,135.9600067138672,137.44000244140625,135.7100067138672,137.0399932861328,175884800
2008-04-04,137.1199951171875,137.9600067138672,136.1199951171875,136.88999938964844,204446800
2008-04-07,137.8699951171875,138.57000732421875,136.74000549316406,136.9600067138672,154245500
2008-04-08,136.19000244140625,136.9199981689453,135.9499969482422,136.82000732421875,148937300
2008-04-09,136.61000061035156,136.8000030517578,134.88999938964844,135.8300018310547,195610600
2008-04-10,135.4199981689453,136.6699981689453,134.89999389648438,136.02000427246094,192967800
2008-04-11,134.49000549316406,135.1199951171875,133.00999450683594,133.3800048828125,222973300
2008-04-14,133.19000244140625,133.5399932861328,132.5500030517578,132.92999267578125,160522000
2008-04-15,133.5800018310547,133.69000244140625,132.3300018310547,133.24000549316406,172389200
2008-04-16,134.5399932861328,136.91000366210938,134.52000427246094,136.85000610351562,189268900
2008-04-17,136.02000427246094,137.25,135.66000366210938,137.0500030517578,179665700
2008-04-18,138.94000244140625,139.55999755859375,138.25999450683594,138.47999572753906,218530600
2008-04-21,138.22999572753906,138.97999572753906,137.85000610351562,138.5500030517578,118587400
2008-04-22,138.19000244140625,138.30999755859375,136.89999389648438,137.94000244140625,162166000
2008-04-23,138.08999633789062,138.77999877929688,137.1199951171875,137.72000122070312,193309000
2008-04-24,138.0800018310547,139.74000549316406,137.0399932861328,138.32000732421875,229381300
2008-04-25,139.39999389648438,139.88999938964844,137.91000366210938,139.60000610351562,190788100
2008-04-28,139.8800048828125,140.25,139.3800048828125,139.6300048828125,105610200
2008-04-29,139.38999938964844,139.72999572753906,138.61000061035156,139.0800018310547,125514100
2008-04-30,139.2899932861328,140.58999633789062,138.25999450683594,138.25999450683594,208395900
2008-05-01,138.3800048828125,141.1199951171875,138.27000427246094,141.1199951171875,187279500
2008-05-02,142.33999633789062,142.3699951171875,140.55999755859375,141.50999450683594,181585500
2008-05-05,141.0500030517578,141.61000061035156,140.41000366210938,140.8300018310547,118504500
2008-05-06,140.02000427246094,142.1999969482422,139.69000244140625,142.0500030517578,179339800
2008-05-07,141.88999938964844,142.0399932861328,139.1300048828125,139.52000427246094,199267300
2008-05-08,139.74000549316406,140.32000732421875,138.97999572753906,139.16000366210938,178321200
2008-05-09,138.60000610351562,139.38999938964844,138.4499969482422,138.89999389648438,152588200
2008-05-12,139.25,140.55999755859375,138.72999572753906,140.4600067138672,147865900
2008-05-13,140.8000030517578,140.88999938964844,139.72999572753906,140.47999572753906,159132200
2008-05-14,141.07000732421875,142.1999969482422,140.4600067138672,140.77000427246094,181910800
2008-05-15,141.0399932861328,142.6300048828125,140.8300018310547,142.52999877929688,166927000
2008-05-16,142.86000061035156,142.8699951171875,141.61000061035156,142.66000366210938,204236800
2008-05-19,142.80999755859375,144.3000030517578,142.3000030517578,143.0500030517578,165664400
2008-05-20,142.27000427246094,142.33999633789062,141.0,141.88999938964844,178552100
2008-05-21,141.80999755859375,142.1199951171875,139.0,139.49000549316406,252724800
2008-05-22,139.42999267578125,140.1699981689453,139.0,139.50999450683594,170820400
2008-05-23,139.0500030517578,139.66000366210938,137.52000427246094,137.63999938964844,181376400
2008-05-27,137.8000030517578,139.0,137.52999877929688,138.66000366210938,168322900
2008-05-28,139.1699981689453,140.0,138.0,139.3000030517578,181288100
2008-05-29,139.1300048828125,140.92999267578125,139.0800018310547,140.0,173927200
2008-05-30,140.47000122070312,140.74000549316406,139.94000244140625,140.35000610351562,117362000
2008-06-02,139.8300018310547,139.86000061035156,138.0,138.89999389648438,181069900
2008-06-03,139.3000030517578,139.6199951171875,137.22999572753906,138.08999633789062,271965700
2008-06-04,137.6999969482422,139.16000366210938,137.4600067138672,138.02000427246094,246637700
2008-06-05,138.5800018310547,140.88999938964844,138.32000732421875,140.77999877929688,237867100
2008-06-06,139.5500030517578,139.8000030517578,136.22000122070312,136.2899932861328,384276300
2008-06-09,136.86000061035156,137.5,135.41000366210938,136.6199951171875,228263900
2008-06-10,135.6699981689453,137.10000610351562,135.35000610351562,135.94000244140625,260234900
2008-06-11,135.97000122070312,136.25999450683594,133.92999267578125,133.94000244140625,283890100
2008-06-12,134.60000610351562,135.8699951171875,133.52000427246094,134.4499969482422,252791800
2008-06-13,135.1699981689453,136.52000427246094,134.4199981689453,136.14999389648438,244726900
2008-06-16,135.5500030517578,136.92999267578125,135.4600067138672,136.22999572753906,185832500
2008-06-17,137.07000732421875,137.1199951171875,135.3699951171875,135.57000732421875,191707700
2008-06-18,134.69000244140625,135.52000427246094,133.7100067138672,134.25,265893000
2008-06-19,134.14999389648438,135.24000549316406,133.5,134.4199981689453,304204900
2008-06-20,132.83999633789062,133.08999633789062,131.22000122070312,131.5800018310547,289275700
2008-06-23,132.08999633789062,132.22999572753906,131.32000732421875,131.4499969482422,165096400
2008-06-24,131.0500030517578,132.44000244140625,130.19000244140625,131.19000244140625,267300600
2008-06-25,131.72000122070312,133.39999389648438,131.24000549316406,131.80999755859375,287853900
2008-06-26,130.57000732421875,131.4199981689453,128.0800018310547,128.22999572753906,297775000
2008-06-27,128.27999877929688,128.86000061035156,127.04000091552734,127.52999877929688,303423400
2008-06-30,127.88999938964844,128.91000366210938,127.30000305175781,127.9800033569336,258842600
2008-07-01,126.5199966430664,128.47000122070312,125.93000030517578,128.3800048828125,388622000
2008-07-02,128.7899932861328,129.16000366210938,125.94999694824219,126.18000030517578,288064600
2008-07-03,127.11000061035156,127.11000061035156,124.98999786376953,126.30999755859375,239352500
2008-07-07,126.79000091552734,127.33999633789062,123.91999816894531,125.0199966430664,372427300
2008-07-08,124.98999786376953,127.38999938964844,124.19999694824219,127.23999786376953,375973700
2008-07-09,127.5,127.73999786376953,124.38999938964844,124.79000091552734,336729400
2008-07-10,124.43000030517578,125.79000091552734,123.58000183105469,125.30000305175781,436475700
2008-07-11,123.97000122070312,125.9000015258789,122.48999786376953,123.83999633789062,481124600
2008-07-14,125.26000213623047,125.5,122.4000015258789,122.72000122070312,322720800
2008-07-15,121.80000305175781,123.48999786376953,120.0199966430664,120.98999786376953,502502500
2008-07-16,121.44999694824219,124.56999969482422,121.0999984741211,123.95999908447266,371642900
2008-07-17,125.13999938964844,126.26000213623047,124.08999633789062,125.19999694824219,375490600
2008-07-18,126.16999816894531,126.41999816894531,125.1500015258789,125.9800033569336,267030100
2008-07-21,126.51000213623047,126.80000305175781,125.19000244140625,126.05000305175781,222863000
2008-07-22,125.1500015258789,127.80000305175781,124.8499984741211,127.4800033569336,296904200
2008-07-23,127.88999938964844,129.14999389648438,127.55000305175781,128.1699981689453,311698400
2008-07-24,128.33999633789062,128.41000366210938,125.16000366210938,125.51000213623047,248634500
2008-07-25,125.88999938964844,126.48999786376953,125.16999816894531,125.4800033569336,219131000
2008-07-28,125.51000213623047,126.05999755859375,123.41999816894531,123.63999938964844,205201300
2008-07-29,123.9800033569336,126.37999725341797,123.63999938964844,126.27999877929688,261505600
2008-07-30,127.11000061035156,128.60000610351562,126.27999877929688,128.52999877929688,354710000
2008-07-31,127.4000015258789,128.57000732421875,126.62999725341797,126.83000183105469,277402100
2008-08-01,127.12000274658203,127.27999877929688,125.45999908447266,126.16000366210938,248690900
2008-08-04,126.04000091552734,126.13999938964844,124.76000213623047,124.98999786376953,188239600
2008-08-05,126.0199966430664,128.55999755859375,124.97000122070312,128.36000061035156,251577600
2008-08-06,128.02000427246094,129.3000030517578,127.4800033569336,128.92999267578125,209555400
2008-08-07,127.95999908447266,128.44000244140625,126.54000091552734,127.01000213623047,246312500
2008-08-08,126.58000183105469,129.92999267578125,126.37999725341797,129.3699951171875,260811700
2008-08-11,129.47000122070312,131.50999450683594,129.22999572753906,130.7100067138672,249425800
2008-08-12,130.27999877929688,130.6999969482422,128.72999572753906,129.35000610351562,213200800
2008-08-13,128.7899932861328,129.64999389648438,127.66999816894531,128.57000732421875,256393200
2008-08-14,127.83999633789062,130.27999877929688,127.75,129.5399932861328,239555300
2008-08-15,129.92999267578125,130.5,129.3000030517578,130.1699981689453,181000800
2008-08-18,130.42999267578125,130.47999572753906,127.66000366210938,128.38999938964844,172275100
2008-08-19,127.41999816894531,127.69000244140625,126.52999877929688,126.98999786376953,194673700
2008-08-20,127.38999938964844,127.94999694824219,126.33999633789062,127.58000183105469,225498200
2008-08-21,126.75,128.44000244140625,126.5999984741211,127.80000305175781,180609800
2008-08-22,128.6699981689453,129.64999389648438,127.80000305175781,129.64999389648438,167715300
2008-08-25,128.8000030517578,129.64999389648438,126.75,127.0199966430664,171936900
2008-08-26,127.0199966430664,127.87000274658203,126.58000183105469,127.38999938964844,159117200
2008-08-27,127.55000305175781,128.8300018310547,127.30000305175781,128.6300048828125,171032800
2008-08-28,129.27999877929688,130.33999633789062,129.11000061035156,130.19000244140625,167537100
2008-08-29,129.72999572753906,130.13999938964844,128.50999450683594,128.7899932861328,189195800
2008-09-02,130.02999877929688,130.7100067138672,127.5199966430664,127.98999786376953,252364900
2008-09-03,127.87999725341797,128.5,126.93000030517578,127.87999725341797,251947000
2008-09-04,126.97000122070312,127.2300033569336,123.95999908447266,124.02999877929688,340042500
2008-09-05,123.29000091552734,124.94999694824219,122.0,124.41999816894531,289503400
2008-09-08,128.0399932861328,128.24000549316406,124.41999816894531,126.98999786376953,364075300
2008-09-09,127.0999984741211,127.36000061035156,122.80000305175781,123.22000122070312,377326800
2008-09-10,123.88999938964844,124.9000015258789,122.55000305175781,123.72000122070312,298916600
2008-09-11,122.12000274658203,125.73999786376953,121.5999984741211,125.51000213623047,375369400
2008-09-12,124.29000091552734,126.20999908447266,123.83000183105469,126.08999633789062,297851200
2008-09-15,121.62999725341797,125.6500015258789,119.88999938964844,120.08999633789062,483607000
2008-09-16,117.19999694824219,122.31999969482422,117.0,122.0999984741211,581744300
2008-09-17,119.63999938964844,121.8499984741211,116.0,116.61000061035156,624095600
2008-09-18,118.05000305175781,121.79000091552734,113.80000305175781,120.06999969482422,776114700
2008-09-19,126.69999694824219,128.0,123.33000183105469,124.12000274658203,501087800
2008-09-22,124.44999694824219,124.75,120.36000061035156,121.30999755859375,249966500
2008-09-23,120.8499984741211,122.0199966430664,118.27999877929688,118.55000305175781,327470400
2008-09-24,119.3499984741211,120.0,117.79000091552734,118.93000030517578,311818400
2008-09-25,119.4000015258789,121.91000366210938,118.44000244140625,120.79000091552734,328253000
2008-09-26,118.83000183105469,121.5,118.51000213623047,120.8499984741211,285917400
2008-09-29,119.13999938964844,119.33999633789062,110.97000122070312,111.37999725341797,459562300
2008-09-30,113.51000213623047,116.80000305175781,110.52999877929688,115.98999786376953,328154400
2008-10-01,115.2699966430664,116.69000244140625,113.94999694824219,116.05999755859375,332783000
2008-10-02,114.94999694824219,115.11000061035156,111.05999755859375,111.8499984741211,365337800
2008-10-03,112.86000061035156,115.44999694824219,109.68000030517578,110.33999633789062,461798000
2008-10-06,107.1500015258789,107.62000274658203,100.63999938964844,104.72000122070312,610637500
2008-10-07,106.83999633789062,107.33000183105469,99.6500015258789,100.02999877929688,540012100
2008-10-08,97.5199966430664,102.18000030517578,96.80999755859375,97.51000213623047,725414800
2008-10-09,99.66000366210938,100.62000274658203,90.25,90.69999694824219,534485200
2008-10-10,86.76000213623047,93.94000244140625,83.58000183105469,88.5,871026300
2008-10-13,93.87000274658203,101.3499984741211,89.94999694824219,101.3499984741211,455584000
2008-10-14,104.69999694824219,105.52999877929688,97.11000061035156,99.8499984741211,546268300
2008-10-15,97.45999908447266,97.80000305175781,89.70999908447266,90.0199966430664,484627500
2008-10-16,91.29000091552734,94.7699966430664,86.54000091552734,93.7699966430664,708811200
2008-10-17,91.98999786376953,98.58999633789062,91.6500015258789,93.20999908447266,476649000
2008-10-20,95.3499984741211,99.0999984741211,94.08999633789062,98.80999755859375,321294200
2008-10-21,96.97000122070312,98.63999938964844,95.22000122070312,95.86000061035156,356502000
2008-10-22,93.19999694824219,95.86000061035156,87.52999877929688,90.63999938964844,516168000
2008-10-23,90.29000091552734,92.44999694824219,85.80999755859375,91.69000244140625,634666400
2008-10-24,84.05999755859375,89.91999816894531,84.0,87.04000091552734,545812600
2008-10-27,85.97000122070312,89.51000213623047,83.69999694824219,83.94999694824219,397288600
2008-10-28,87.33999633789062,94.23999786376953,84.52999877929688,93.76000213623047,639939500
2008-10-29,93.7699966430664,97.16999816894531,92.0999984741211,93.08000183105469,531270100
2008-10-30,95.77999877929688,96.54000091552734,92.9000015258789,96.30000305175781,414582100
2008-10-31,95.08000183105469,98.56999969482422,94.4800033569336,96.83000183105469,411394000
2008-11-03,96.77999877929688,97.69000244140625,95.94999694824219,97.11000061035156,205419400
2008-11-04,99.05999755859375,100.86000061035156,96.70999908447266,100.41000366210938,346793400
2008-11-05,99.19999694824219,100.70999908447266,95.0,96.19000244140625,387844100
2008-11-06,94.45999908447266,95.44000244140625,90.05999755859375,90.86000061035156,477721900
2008-11-07,91.6500015258789,94.0,90.5,93.86000061035156,380391000
2008-11-10,95.20999908447266,95.52999877929688,90.91999816894531,92.62999725341797,301773000
2008-11-11,90.76000213623047,92.13999938964844,88.6500015258789,89.7699966430664,418498200
2008-11-12,88.2300033569336,88.94999694824219,85.12000274658203,85.81999969482422,454330600
2008-11-13,86.12999725341797,91.7300033569336,82.08999633789062,91.16999816894531,753141900
2008-11-14,89.41000366210938,92.05999755859375,86.5199966430664,86.62000274658203,540352300
2008-11-17,86.37999725341797,88.55999755859375,85.16000366210938,85.47000122070312,415254900
2008-11-18,85.1500015258789,87.22000122070312,82.91000366210938,87.08000183105469,523811800
2008-11-19,85.91000366210938,86.87000274658203,80.91999816894531,81.5,558327600
2008-11-20,80.12999725341797,82.51000213623047,75.05000305175781,75.44999694824219,814180400
2008-11-21,77.45999908447266,80.9000015258789,74.33999633789062,79.5199966430664,718536500
2008-11-24,81.91999816894531,86.98999786376953,80.36000061035156,85.02999877929688,523305300
2008-11-25,87.30000305175781,87.51000213623047,83.81999969482422,85.66000366210938,454112400
2008-11-26,84.30000305175781,89.19000244140625,84.23999786376953,88.97000122070312,370134200
2008-11-28,88.62999725341797,90.12999725341797,88.4800033569336,90.08999633789062,118308100
2008-12-01,87.51000213623047,87.55000305175781,81.86000061035156,82.11000061035156,369927100
2008-12-02,83.47000122070312,85.48999786376953,82.04000091552734,85.2699966430664,469508400
2008-12-03,83.4000015258789,87.83000183105469,83.13999938964844,87.31999969482422,519863500
2008-12-04,86.05999755859375,88.05000305175781,83.73999786376953,85.30000305175781,444173800
2008-12-05,83.6500015258789,88.41999816894531,82.23999786376953,87.93000030517578,471905300
2008-12-08,90.33999633789062,92.37999725341797,88.08000183105469,91.0,412859300
2008-12-09,90.37000274658203,92.12999725341797,88.9800033569336,89.5,370790000
2008-12-10,90.31999969482422,91.36000061035156,89.0,90.11000061035156,396187400
2008-12-11,89.54000091552734,91.0,87.37000274658203,87.94000244140625,365061000
2008-12-12,85.55000305175781,89.06999969482422,85.19999694824219,88.98999786376953,415060400
2008-12-15,89.0199966430664,89.1500015258789,86.29000091552734,87.75,256694200
2008-12-16,91.87999725341797,92.0199966430664,88.18000030517578,91.87999725341797,377699500
2008-12-17,90.83999633789062,92.43000030517578,90.05999755859375,90.98999786376953,281819800
2008-12-18,91.4000015258789,91.66999816894531,88.20999908447266,89.29000091552734,374673300
2008-12-19,89.0999984741211,90.62000274658203,88.08999633789062,88.19000244140625,301451300
2008-12-22,88.58000183105469,88.66999816894531,85.48999786376953,87.05999755859375,243759500
2008-12-23,87.52999877929688,87.93000030517578,85.80000305175781,86.16000366210938,221625200
2008-12-24,86.44999694824219,86.87000274658203,86.0,86.66000366210938,62061600
2008-12-26,87.23999786376953,87.30000305175781,86.5,87.16000366210938,74767700
2008-12-29,87.23999786376953,87.33000183105469,85.5999984741211,86.91000366210938,127795900
2008-12-30,87.51000213623047,89.05000305175781,86.87999725341797,88.97000122070312,168256300
2008-12-31,89.08000183105469,90.97000122070312,88.87000274658203,90.23999786376953,193987200
2009-01-02,90.44000244140625,93.44000244140625,89.8499984741211,92.95999908447266,227566300
2009-01-05,92.62999725341797,93.66000366210938,91.88999938964844,92.8499984741211,240349700
2009-01-06,93.63999938964844,94.44999694824219,92.68000030517578,93.47000122070312,328260900
2009-01-07,92.0,92.26000213623047,90.19999694824219,90.66999816894531,280899200
2009-01-08,90.16000366210938,91.08999633789062,89.66999816894531,91.04000091552734,263834400
2009-01-09,91.16000366210938,91.31999969482422,85.36000061035156,89.08999633789062,330953600
2009-01-12,88.83999633789062,88.91000366210938,86.41000366210938,86.94999694824219,277858500
2009-01-13,86.7300033569336,87.87999725341797,86.19999694824219,87.11000061035156,356432300
2009-01-14,85.54000091552734,85.75,83.16000366210938,84.37000274658203,435491600
2009-01-15,84.12000274658203,85.25,81.72000122070312,84.4000015258789,532647300
2009-01-16,85.86000061035156,85.98999786376953,83.05000305175781,85.05999755859375,399237200
2009-01-20,84.2300033569336,85.05999755859375,80.05000305175781,80.56999969482422,419855200
2009-01-21,81.94000244140625,84.23999786376953,80.47000122070312,84.05000305175781,364360700
2009-01-22,82.41999816894531,84.04000091552734,81.16999816894531,82.75,427940300
2009-01-23,80.9000015258789,83.98999786376953,80.56999969482422,83.11000061035156,386800600
2009-01-26,83.58999633789062,85.36000061035156,82.80999755859375,83.68000030517578,317978800
2009-01-27,84.12999725341797,85.1500015258789,83.30000305175781,84.52999877929688,273789700
2009-01-28,86.4000015258789,87.94999694824219,86.06999969482422,87.38999938964844,330007000
2009-01-29,86.11000061035156,87.48999786376953,84.47000122070312,84.55000305175781,294392500
2009-01-30,84.9800033569336,85.4000015258789,82.20999908447266,82.83000183105469,383383600
2009-02-02,81.56999969482422,83.18000030517578,81.30999755859375,82.58000183105469,288233300
2009-02-03,83.0999984741211,84.36000061035156,82.22000122070312,83.73999786376953,278385800
2009-02-04,84.30000305175781,85.37000274658203,83.04000091552734,83.33000183105469,322989300
2009-02-05,82.69999694824219,85.29000091552734,77.7300033569336,84.56999969482422,417679400
2009-02-06,84.86000061035156,87.33999633789062,84.68000030517578,86.9800033569336,366101700
2009-02-09,86.95999908447266,87.73999786376953,86.31999969482422,87.0999984741211,240075200
2009-02-10,86.2699966430664,87.02999877929688,82.44999694824219,83.11000061035156,536212800
2009-02-11,83.44999694824219,84.05000305175781,82.4000015258789,83.5999984741211,324442500
2009-02-12,82.16999816894531,83.81999969482422,81.05000305175781,83.66000366210938,469302200
2009-02-13,83.55000305175781,84.23999786376953,82.73999786376953,82.76000213623047,293998400
2009-02-17,80.16000366210938,82.95999908447266,79.16999816894531,79.22000122070312,478910100
2009-02-18,79.79000091552734,79.94000244140625,78.27999877929688,79.02999877929688,362964800
2009-02-19,79.83999633789062,80.1500015258789,78.0199966430664,78.18000030517578,316867500
2009-02-20,76.7300033569336,78.33999633789062,75.7699966430664,77.41999816894531,477176600
2009-02-23,78.2699966430664,78.2699966430664,74.58999633789062,74.6500015258789,379641400
2009-02-24,75.29000091552734,77.94999694824219,74.69999694824219,77.4800033569336,426260900
2009-02-25,77.13999938964844,78.41999816894531,75.62999725341797,76.87000274658203,461985800
2009-02-26,77.81999969482422,79.66999816894531,75.52999877929688,75.62000274658203,363353900
2009-02-27,74.01000213623047,75.69000244140625,73.80999755859375,73.93000030517578,470510900
2009-03-02,72.5199966430664,73.91999816894531,70.37000274658203,70.5999984741211,426452600
2009-03-03,71.61000061035156,71.69999694824219,69.63999938964844,70.06999969482422,443761000
2009-03-04,71.2300033569336,72.87000274658203,70.06999969482422,71.7300033569336,462753100
2009-03-05,70.0999984741211,71.7300033569336,68.16999816894531,68.80000305175781,485549400
2009-03-06,69.4000015258789,70.44999694824219,67.0999984741211,68.91999816894531,490470000
2009-03-09,67.94999694824219,70.0,67.7300033569336,68.11000061035156,379905300
2009-03-10,69.51000213623047,72.37000274658203,69.37000274658203,72.16999816894531,406227900
2009-03-11,73.0,73.75,71.83000183105469,72.63999938964844,356648300
2009-03-12,72.62000274658203,75.75,71.97000122070312,75.5,409702700
2009-03-13,76.01000213623047,76.9800033569336,74.7300033569336,76.08999633789062,337474700
2009-03-16,76.95999908447266,77.97000122070312,75.80999755859375,75.86000061035156,360644900
2009-03-17,76.06999969482422,78.36000061035156,75.44999694824219,78.18000030517578,356814300
2009-03-18,77.80999755859375,80.9000015258789,77.06999969482422,79.93000030517578,473273200
2009-03-19,80.93000030517578,81.0,78.69000244140625,78.94000244140625,428520400
2009-03-20,78.76000213623047,78.91000366210938,76.52999877929688,76.70999908447266,371078200
2009-03-23,78.73999786376953,82.29000091552734,78.30999755859375,82.22000122070312,419933300
2009-03-24,81.23999786376953,82.36000061035156,80.51000213623047,80.5999984741211,330271000
2009-03-25,81.2300033569336,82.69999694824219,79.05999755859375,81.44999694824219,441775100
2009-03-26,82.25,83.30000305175781,81.31999969482422,83.11000061035156,422025200
2009-03-27,82.05000305175781,82.52999877929688,81.30999755859375,81.61000061035156,322332300
2009-03-30,79.80000305175781,79.87000274658203,77.95999908447266,78.79000091552734,324108500
2009-03-31,79.55999755859375,81.08000183105469,79.05000305175781,79.5199966430664,364238300
2009-04-01,78.52999877929688,81.41999816894531,78.33000183105469,81.05999755859375,377018300
2009-04-02,83.08000183105469,84.61000061035156,81.12999725341797,83.43000030517578,476230700
2009-04-03,83.48999786376953,84.27999877929688,82.66999816894531,84.26000213623047,284646300
2009-04-06,83.33999633789062,84.27999877929688,82.29000091552734,83.5999984741211,264866600
2009-04-07,82.25,82.6500015258789,81.51000213623047,81.6500015258789,258947800
2009-04-08,82.05999755859375,82.94000244140625,81.54000091552734,82.52999877929688,230402800
2009-04-09,84.66999816894531,85.81999969482422,84.33000183105469,85.80999755859375,269653500
2009-04-13,84.91999816894531,86.54000091552734,84.58000183105469,85.83000183105469,224847500
2009-04-14,85.02999877929688,85.76000213623047,84.08000183105469,84.3499984741211,276598800
2009-04-15,83.83999633789062,85.41999816894531,83.61000061035156,85.25,250726100
2009-04-16,85.93000030517578,87.1500015258789,84.7699966430664,86.5,335202900
2009-04-17,86.83000183105469,87.6500015258789,86.13999938964844,87.08000183105469,262649000
2009-04-20,85.54000091552734,87.05000305175781,83.33999633789062,83.43000030517578,293690100
2009-04-21,82.81999969482422,85.12999725341797,82.75,85.05999755859375,114090900
2009-04-22,84.29000091552734,86.33999633789062,84.06999969482422,84.54000091552734,340395200
2009-04-23,84.70999908447266,85.41999816894531,83.62999725341797,85.37000274658203,324903700
2009-04-24,86.02999877929688,87.30999755859375,85.69000244140625,86.66000366210938,287703000
2009-04-27,85.68000030517578,87.01000213623047,85.54000091552734,85.83999633789062,289581600
2009-04-28,84.97000122070312,86.58999633789062,84.76000213623047,85.56999969482422,247926300
2009-04-29,86.5199966430664,88.36000061035156,86.30000305175781,87.38999938964844,311505700
2009-04-30,88.55000305175781,89.0199966430664,86.91999816894531,87.41999816894531,301419800
2009-05-01,87.44000244140625,88.20999908447266,86.72000122070312,87.88999938964844,236110300
2009-05-04,88.55000305175781,90.94000244140625,88.37999725341797,90.87999725341797,287120000
2009-05-05,90.56999969482422,90.93000030517578,89.83999633789062,90.56999969482422,243036300
2009-05-06,91.68000030517578,92.19999694824219,90.61000061035156,92.13999938964844,291941000
2009-05-07,93.01000213623047,93.1500015258789,90.27999877929688,90.86000061035156,317728000
2009-05-08,92.02999877929688,93.22000122070312,91.44000244140625,92.9800033569336,299081700
2009-05-11,91.69999694824219,92.11000061035156,91.04000091552734,91.23999786376953,247923600
2009-05-12,91.62999725341797,91.83000183105469,89.8499984741211,90.97000122070312,282431300
2009-05-13,89.73999786376953,90.01000213623047,88.5,88.68000030517578,269619100
2009-05-14,88.72000122070312,90.12000274658203,88.5,89.44000244140625,260098700
2009-05-15,89.37000274658203,90.0,88.1500015258789,88.70999908447266,271502700
2009-05-18,89.55000305175781,91.33999633789062,88.56999969482422,91.2300033569336,241447400
2009-05-19,91.18000030517578,91.97000122070312,90.80999755859375,91.12000274658203,206102200
2009-05-20,91.94999694824219,92.80000305175781,90.41000366210938,90.51000213623047,285722200
2009-05-21,89.45999908447266,89.80000305175781,88.26000213623047,89.20999908447266,258988400
2009-05-22,89.45999908447266,90.0,88.68000030517578,89.0199966430664,166811900
2009-05-26,88.36000061035156,91.55999755859375,88.31999969482422,91.30000305175781,236318500
2009-05-27,91.44000244140625,91.75,89.52999877929688,89.66999816894531,246015800
2009-05-28,90.45999908447266,91.33999633789062,89.0999984741211,90.91999816894531,289095000
2009-05-29,91.41999816894531,93.69999694824219,90.68000030517578,92.52999877929688,258641500
2009-06-01,93.66999816894531,95.16999816894531,93.43000030517578,94.7699966430664,276246800
2009-06-02,94.4000015258789,95.37000274658203,94.2300033569336,94.8499984741211,230874500
2009-06-03,94.04000091552734,94.12999725341797,92.76000213623047,93.6500015258789,235310500
2009-06-04,94.0,94.66999816894531,93.30000305175781,94.52999877929688,210102300
2009-06-05,95.48999786376953,95.66999816894531,93.80000305175781,94.55000305175781,284257900
2009-06-08,93.83999633789062,95.0999984741211,93.04000091552734,94.16000366210938,238565100
2009-06-09,94.69000244140625,95.13999938964844,94.0199966430664,94.63999938964844,225125500
2009-06-10,95.4800033569336,95.48999786376953,93.19000244140625,94.4000015258789,296100400
2009-06-11,94.58000183105469,96.11000061035156,94.55999755859375,94.81999969482422,275414200
2009-06-12,94.4000015258789,95.13999938964844,94.0,95.08000183105469,184361800
2009-06-15,93.95999908447266,94.0199966430664,92.4000015258789,92.9000015258789,224190500
2009-06-16,93.2300033569336,93.29000091552734,91.58000183105469,91.63999938964844,227319000
2009-06-17,91.5999984741211,92.33000183105469,90.83000183105469,91.55000305175781,223445200
2009-06-18,91.69000244140625,92.66999816894531,91.25,92.22000122070312,211725100
2009-06-19,92.58000183105469,92.69999694824219,91.5199966430664,92.04000091552734,215655600
2009-06-22,91.13999938964844,91.19000244140625,89.25,89.27999877929688,251913600
2009-06-23,89.47000122070312,89.87999725341797,88.8499984741211,89.3499984741211,188309800
2009-06-24,90.16000366210938,91.08000183105469,89.5999984741211,90.12000274658203,211577700
2009-06-25,89.66999816894531,92.16999816894531,89.56999969482422,92.08000183105469,279411000
2009-06-26,91.7699966430664,92.23999786376953,91.2699966430664,91.83999633789062,167579000
2009-06-29,92.11000061035156,92.81999969482422,91.5999984741211,92.69999694824219,168481300
2009-06-30,92.72000122070312,93.05999755859375,91.2699966430664,91.94999694824219,228888200
2009-07-01,92.33999633789062,93.2300033569336,92.20999908447266,92.33000183105469,173041100
2009-07-02,91.12999725341797,92.36000061035156,89.76000213623047,89.80999755859375,212309900
2009-07-06,88.94000244140625,89.93000030517578,88.66000366210938,89.80000305175781,174499600
2009-07-07,89.70999908447266,89.81999969482422,88.0,88.05999755859375,197088900
2009-07-08,88.58999633789062,88.80000305175781,87.0,88.0,248050500
2009-07-09,88.61000061035156,88.9000015258789,87.91000366210938,88.16999816894531,163777600
2009-07-10,87.69999694824219,88.48999786376953,87.3499984741211,87.95999908447266,173520300
2009-07-13,88.30999755859375,90.16999816894531,87.58999633789062,90.0999984741211,217413500
2009-07-14,90.37999725341797,90.69000244140625,89.7300033569336,90.61000061035156,181487400
2009-07-15,91.80999755859375,93.51000213623047,90.68000030517578,93.26000213623047,220877900
2009-07-16,93.0,94.51000213623047,92.81999969482422,93.11000061035156,231174500
2009-07-17,94.05999755859375,94.31999969482422,93.54000091552734,94.12999725341797,138561700
2009-07-20,94.68000030517578,95.29000091552734,94.19000244140625,95.12999725341797,164179400
2009-07-21,95.87000274658203,95.9000015258789,94.41999816894531,95.56999969482422,217718300
2009-07-22,94.95999908447266,96.12999725341797,94.88999938964844,95.55000305175781,196068100
2009-07-23,95.61000061035156,98.08000183105469,95.52999877929688,97.66000366210938,258795500
2009-07-24,97.19999694824219,98.13999938964844,96.69000244140625,98.05999755859375,154003100
2009-07-27,97.87999725341797,98.4000015258789,97.33999633789062,98.3499984741211,159259400
2009-07-28,97.66000366210938,98.37000274658203,97.05999755859375,97.88999938964844,186685200
2009-07-29,97.44000244140625,98.08999633789062,96.9800033569336,97.6500015258789,194399300
2009-07-30,98.83000183105469,99.83000183105469,98.5999984741211,98.66999816894531,225575400
2009-07-31,98.6500015258789,99.47000122070312,98.37999725341797,98.80999755859375,207358000
2009-08-03,99.8499984741211,100.52999877929688,99.30999755859375,100.44000244140625,175776900
2009-08-04,99.98999786376953,100.83999633789062,99.77999877929688,100.69999694824219,176714600
2009-08-05,100.7699966430664,100.86000061035156,99.58000183105469,100.41000366210938,184726400
2009-08-06,100.87000274658203,101.0199966430664,99.41999816894531,99.88999938964844,193203800
2009-08-07,100.94000244140625,102.02999877929688,100.38999938964844,101.19999694824219,220640900
2009-08-10,100.73999786376953,101.22000122070312,100.2699966430664,100.98999786376953,130898700
2009-08-11,100.54000091552734,100.61000061035156,99.45999908447266,99.7300033569336,157301000
2009-08-12,99.55999755859375,101.55999755859375,99.51000213623047,100.80000305175781,219052400
2009-08-13,101.26000213623047,101.61000061035156,100.26000213623047,101.56999969482422,176449500
2009-08-14,101.5199966430664,101.5999984741211,99.69999694824219,100.79000091552734,199616100
2009-08-17,98.8499984741211,98.94999694824219,98.11000061035156,98.30999755859375,237667500
2009-08-18,98.52999877929688,99.44000244140625,98.3499984741211,99.08999633789062,173461500
2009-08-19,98.30999755859375,100.30000305175781,98.20999908447266,99.95999908447266,192812800
2009-08-20,100.08999633789062,101.22000122070312,99.87000274658203,100.98999786376953,174131300
2009-08-21,101.81999969482422,103.12999725341797,101.62000274658203,102.97000122070312,224605000
2009-08-24,103.38999938964844,103.94999694824219,102.58999633789062,102.95999908447266,191279000
2009-08-25,103.37000274658203,104.26000213623047,102.94000244140625,103.16000366210938,215310600
2009-08-26,102.83999633789062,103.63999938964844,102.48999786376953,103.16999816894531,194620700
2009-08-27,103.11000061035156,103.72000122070312,101.94000244140625,103.4000015258789,196230100
2009-08-28,104.2300033569336,104.3499984741211,102.66999816894531,103.37999725341797,147024400
2009-08-31,102.37000274658203,102.58000183105469,101.79000091552734,102.45999908447266,176051600
2009-09-01,101.94999694824219,103.23999786376953,99.98999786376953,100.19999694824219,321276800
2009-09-02,99.77999877929688,100.44000244140625,99.56999969482422,99.81999969482422,171805000
2009-09-03,100.4000015258789,100.7699966430664,99.58999633789062,100.6500015258789,143572300
2009-09-04,100.8499984741211,102.08999633789062,100.55000305175781,102.05999755859375,142687900
2009-09-08,103.0,103.05000305175781,102.38999938964844,102.94000244140625,132909100
2009-09-09,103.12000274658203,104.08000183105469,102.80000305175781,103.7300033569336,154612500
2009-09-10,103.80000305175781,104.86000061035156,103.22000122070312,104.79000091552734,162902400
2009-09-11,104.98999786376953,105.30000305175781,104.27999877929688,104.7699966430664,152360100
2009-09-14,103.87999725341797,105.45999908447266,103.1500015258789,105.27999877929688,149593800
2009-09-15,105.44999694824219,106.11000061035156,104.76000213623047,105.72000122070312,196795900
2009-09-16,106.0999984741211,107.33999633789062,105.7300033569336,107.31999969482422,206406300
2009-09-17,107.16999816894531,108.05999755859375,106.56999969482422,107.16000366210938,229170900
2009-09-18,107.1500015258789,107.16000366210938,106.36000061035156,106.72000122070312,153799100
2009-09-21,105.88999938964844,107.0,105.66000366210938,106.44999694824219,151892000
2009-09-22,107.08000183105469,107.37000274658203,106.5999984741211,107.06999969482422,143126700
2009-09-23,107.31999969482422,108.02999877929688,105.98999786376953,106.18000030517578,225947400
2009-09-24,106.41000366210938,106.63999938964844,104.55000305175781,105.01000213623047,228636800
2009-09-25,104.77999877929688,105.36000061035156,104.08999633789062,104.44999694824219,204059000
2009-09-28,104.8499984741211,106.55000305175781,104.83000183105469,106.31999969482422,118285800
2009-09-29,106.51000213623047,107.0199966430664,105.77999877929688,106.0,133733900
2009-09-30,106.36000061035156,106.45999908447266,104.62000274658203,105.58999633789062,254383000
2009-10-01,103.0,105.7300033569336,102.94999694824219,102.97000122070312,281840600
2009-10-02,102.0199966430664,103.0999984741211,101.98999786376953,102.48999786376953,224748800
2009-10-05,102.9000015258789,104.31999969482422,102.5999984741211,104.0199966430664,149875000
2009-10-06,104.7699966430664,106.11000061035156,104.70999908447266,105.51000213623047,202491100
2009-10-07,105.2699966430664,105.91000366210938,105.06999969482422,105.80000305175781,159200300
2009-10-08,106.55000305175781,107.16999816894531,105.8499984741211,106.61000061035156,183305800
2009-10-09,106.63999938964844,107.26000213623047,106.36000061035156,107.26000213623047,135008300
2009-10-12,107.76000213623047,108.08999633789062,107.27999877929688,107.68000030517578,118031000
2009-10-13,107.38999938964844,107.70999908447266,106.76000213623047,107.45999908447266,157692700
2009-10-14,108.72000122070312,109.41999816894531,107.41999816894531,109.30999755859375,191421600
2009-10-15,108.77999877929688,109.70999908447266,108.7300033569336,109.70999908447266,173873600
2009-10-16,108.80000305175781,109.2699966430664,108.2300033569336,108.88999938964844,192069400
2009-10-19,109.06999969482422,110.12999725341797,108.7300033569336,109.79000091552734,159530400
2009-10-20,109.94999694824219,109.98999786376953,108.68000030517578,109.20999908447266,180921100
2009-10-21,109.04000091552734,110.30999755859375,108.1500015258789,108.2300033569336,225379300
2009-10-22,108.19000244140625,109.68000030517578,107.5,109.33000183105469,238444000
2009-10-23,109.69000244140625,109.76000213623047,107.62999725341797,108.08000183105469,240033200
2009-10-26,108.19999694824219,109.30999755859375,106.61000061035156,106.91000366210938,242028200
2009-10-27,107.02999877929688,107.38999938964844,106.16000366210938,106.41999816894531,253266300
2009-10-28,106.1500015258789,106.4800033569336,104.3499984741211,104.41000366210938,248821400
2009-10-29,105.19000244140625,106.86000061035156,104.94000244140625,106.6500015258789,198110600
2009-10-30,106.30000305175781,106.62000274658203,103.44000244140625,103.55999755859375,325608100
2009-11-02,104.12999725341797,105.41000366210938,103.08000183105469,104.31999969482422,254222900
2009-11-03,103.73999786376953,104.80000305175781,103.54000091552734,104.6500015258789,228362600
2009-11-04,105.51000213623047,106.33000183105469,104.6500015258789,104.91999816894531,247996700
2009-11-05,105.66000366210938,106.87999725341797,105.44000244140625,106.8499984741211,180015300
2009-11-06,106.26000213623047,107.4000015258789,106.05000305175781,107.12999725341797,170954100
2009-11-09,107.94999694824219,109.62999725341797,107.87000274658203,109.56999969482422,159495700
2009-11-10,109.30999755859375,109.93000030517578,108.97000122070312,109.58999633789062,171899800
2009-11-11,110.30999755859375,110.81999969482422,109.62000274658203,110.1500015258789,169466200
2009-11-12,110.0,110.56999969482422,108.75,109.02999877929688,157144500
2009-11-13,109.30999755859375,110.08999633789062,108.75,109.62000274658203,150963000
2009-11-16,110.37999725341797,111.69000244140625,110.31999969482422,111.20999908447266,210922200
2009-11-17,110.91999816894531,111.38999938964844,110.5,111.33999633789062,147134100
2009-11-18,111.26000213623047,111.43000030517578,110.56999969482422,111.2699966430664,156486800
2009-11-19,110.51000213623047,111.30999755859375,109.12999725341797,109.81999969482422,208734600
2009-11-20,109.25,109.76000213623047,109.01000213623047,109.43000030517578,134196000
2009-11-23,110.72000122070312,111.73999786376953,110.5999984741211,110.81999969482422,148010200
2009-11-24,111.0,111.19999694824219,110.01000213623047,110.98999786376953,138420100
2009-11-25,111.16999816894531,111.5,110.81999969482422,111.37999725341797,109564800
2009-11-27,108.4000015258789,110.31999969482422,108.29000091552734,109.56999969482422,126001800
2009-11-30,109.4800033569336,110.19999694824219,108.12000274658203,109.94000244140625,160874800
2009-12-01,110.91999816894531,111.66000366210938,110.7300033569336,111.30000305175781,159613700
2009-12-02,111.27999877929688,112.01000213623047,110.91999816894531,111.25,132315100
2009-12-03,111.55000305175781,112.18000030517578,110.29000091552734,110.37999725341797,167324900
2009-12-04,111.83999633789062,112.37999725341797,110.04000091552734,111.01000213623047,274907800
2009-12-07,110.91000366210938,111.52999877929688,110.48999786376953,110.83999633789062,127973800
2009-12-08,110.04000091552734,110.7699966430664,109.2699966430664,109.61000061035156,169863700
2009-12-09,109.58000183105469,110.18000030517578,109.0199966430664,110.0199966430664,155063400
2009-12-10,110.69999694824219,111.12000274658203,110.44999694824219,110.63999938964844,138014600
2009-12-11,111.11000061035156,111.36000061035156,110.61000061035156,111.11000061035156,124854000
2009-12-14,111.87000274658203,112.0,111.12999725341797,111.87000274658203,107141500
2009-12-15,111.45999908447266,111.91999816894531,111.0,111.3499984741211,120408800
2009-12-16,111.80000305175781,112.12999725341797,111.2699966430664,111.5199966430664,155358200
2009-12-17,110.72000122070312,110.93000030517578,110.08000183105469,110.18000030517578,183390100
2009-12-18,110.19999694824219,110.30000305175781,109.27999877929688,110.20999908447266,174591200
2009-12-21,110.76000213623047,111.69999694824219,110.76000213623047,111.33000183105469,118039600
2009-12-22,111.56999969482422,111.97000122070312,111.43000030517578,111.7300033569336,91707500
2009-12-23,112.0,112.11000061035156,111.5,111.94999694824219,111783100
2009-12-24,112.19000244140625,112.5999984741211,112.0,112.4800033569336,39677500
2009-12-28,112.9000015258789,112.98999786376953,112.31999969482422,112.72000122070312,87508500
2009-12-29,113.01000213623047,113.02999877929688,112.55000305175781,112.55999755859375,80572500
2009-12-30,112.2300033569336,112.6500015258789,112.16999816894531,112.5199966430664,73138400
2009-12-31,112.7699966430664,112.80000305175781,111.38999938964844,111.44000244140625,90637900
2010-01-04,112.37000274658203,113.38999938964844,111.51000213623047,113.33000183105469,118944600
2010-01-05,113.26000213623047,113.68000030517578,112.8499984741211,113.62999725341797,111579900
2010-01-06,113.5199966430664,113.98999786376953,113.43000030517578,113.70999908447266,116074400
2010-01-07,113.5,114.33000183105469,113.18000030517578,114.19000244140625,131091100
2010-01-08,113.88999938964844,114.62000274658203,113.66000366210938,114.56999969482422,126402800
2010-01-11,115.08000183105469,115.12999725341797,114.23999786376953,114.7300033569336,106375700
2010-01-12,113.97000122070312,114.20999908447266,113.22000122070312,113.66000366210938,163333500
2010-01-13,113.94999694824219,114.94000244140625,113.37000274658203,114.62000274658203,161822000
2010-01-14,114.48999786376953,115.13999938964844,114.41999816894531,114.93000030517578,115718800
2010-01-15,114.7300033569336,114.83999633789062,113.19999694824219,113.63999938964844,212283100
2010-01-19,113.62000274658203,115.12999725341797,113.58999633789062,115.05999755859375,139172700
2010-01-20,114.27999877929688,114.44999694824219,112.9800033569336,113.88999938964844,216490200
2010-01-21,113.91999816894531,114.2699966430664,111.55999755859375,111.69999694824219,344859600
2010-01-22,111.19999694824219,111.73999786376953,109.08999633789062,109.20999908447266,345942400
2010-01-25,110.20999908447266,110.41000366210938,109.41000366210938,109.7699966430664,186937500
2010-01-26,109.33999633789062,110.47000122070312,109.04000091552734,109.30999755859375,211168800
2010-01-27,109.16999816894531,110.08000183105469,108.33000183105469,109.83000183105469,271863600
2010-01-28,110.19000244140625,110.25,107.91000366210938,108.56999969482422,316104000
2010-01-29,109.04000091552734,109.80000305175781,107.22000122070312,107.38999938964844,310677600
2010-02-01,108.1500015258789,109.06999969482422,107.5,109.05999755859375,187865000
2010-02-02,109.26000213623047,110.58999633789062,108.87999725341797,110.37999725341797,216327900
2010-02-03,109.87999725341797,110.4800033569336,109.51000213623047,109.83000183105469,172730700
2010-02-04,108.9800033569336,109.02999877929688,106.41999816894531,106.44000244140625,356715700
2010-02-05,106.55999755859375,106.87999725341797,104.58000183105469,106.66000366210938,493585800
2010-02-08,106.73999786376953,107.33000183105469,105.80999755859375,105.88999938964844,224166900
2010-02-09,107.12999725341797,108.1500015258789,106.2699966430664,107.22000122070312,337820500
2010-02-10,107.05000305175781,107.5999984741211,106.11000061035156,107.01000213623047,240511500
2010-02-11,106.87000274658203,108.25,106.25,108.12999725341797,223591600
2010-02-12,106.98999786376953,108.0999984741211,106.51000213623047,108.04000091552734,304622100
2010-02-16,108.86000061035156,109.8499984741211,107.81999969482422,109.73999786376953,159317500
2010-02-17,110.2699966430664,110.41000366210938,109.73999786376953,110.26000213623047,168845100
2010-02-18,110.08000183105469,111.13999938964844,110.04000091552734,110.91000366210938,193708600
2010-02-19,110.62000274658203,111.56999969482422,110.36000061035156,111.13999938964844,222684900
2010-02-22,111.55000305175781,111.58000183105469,110.83000183105469,111.16000366210938,132346900
2010-02-23,110.86000061035156,111.19999694824219,109.5199966430664,109.80999755859375,207497000
2010-02-24,110.13999938964844,111.0,109.86000061035156,110.81999969482422,176350700
2010-02-25,109.23999786376953,110.75,108.94000244140625,110.66999816894531,259634700
2010-02-26,110.7699966430664,111.12000274658203,110.11000061035156,110.73999786376953,173589300
2010-03-01,111.19999694824219,112.0,111.16999816894531,111.88999938964844,147709700
2010-03-02,112.37000274658203,112.73999786376953,112.0,112.19999694824219,160992400
2010-03-03,112.48999786376953,112.97000122070312,112.0199966430664,112.30000305175781,150785000
2010-03-04,112.44999694824219,112.80000305175781,112.02999877929688,112.63999938964844,135770400
2010-03-05,113.37000274658203,114.33999633789062,113.0999984741211,114.25,176118800
2010-03-08,114.26000213623047,114.5199966430664,114.06999969482422,114.2699966430664,114631200
2010-03-09,113.93000030517578,114.98999786376953,113.87000274658203,114.45999908447266,154556700
2010-03-10,114.51000213623047,115.27999877929688,114.41000366210938,114.97000122070312,186088800
2010-03-11,114.69999694824219,115.4800033569336,114.3499984741211,115.44999694824219,160791100
2010-03-12,115.94999694824219,115.97000122070312,115.13999938964844,115.45999908447266,162074800
2010-03-15,115.26000213623047,115.56999969482422,114.5999984741211,115.48999786376953,146816800
2010-03-16,115.80999755859375,116.5199966430664,115.48999786376953,116.41000366210938,168673000
2010-03-17,116.76000213623047,117.4800033569336,116.41999816894531,117.0999984741211,177468100
2010-03-18,117.11000061035156,117.2699966430664,116.56999969482422,117.04000091552734,196509100
2010-03-19,115.97000122070312,117.29000091552734,115.5199966430664,115.97000122070312,226641100
2010-03-22,115.30999755859375,116.80000305175781,115.23999786376953,116.58999633789062,184477800
2010-03-23,116.76000213623047,117.51000213623047,116.37999725341797,117.41000366210938,182941600
2010-03-24,116.97000122070312,117.43000030517578,115.58000183105469,116.83999633789062,196072600
2010-03-25,117.62999725341797,118.16999816894531,116.51000213623047,116.6500015258789,223396300
2010-03-26,116.87000274658203,117.41999816894531,116.12000274658203,116.58000183105469,205808500
2010-03-29,117.16999816894531,117.52999877929688,116.69000244140625,117.31999969482422,134513500
2010-03-30,117.45999908447266,117.83000183105469,116.91000366210938,117.4000015258789,145772500
2010-03-31,116.94999694824219,117.5199966430664,116.61000061035156,117.0,161078700
2010-04-01,117.80000305175781,118.25,117.0999984741211,117.80000305175781,161215200
2010-04-05,118.25,118.83999633789062,117.91999816894531,118.76000213623047,105847600
2010-04-06,118.41999816894531,119.25,118.29000091552734,119.04000091552734,110384200
2010-04-07,118.80000305175781,119.36000061035156,117.80999755859375,118.36000061035156,184576300
2010-04-08,117.94999694824219,118.97000122070312,117.5999984741211,118.7699966430664,158704000
2010-04-09,119.0199966430664,119.5999984741211,118.80000305175781,119.55000305175781,133006500
2010-04-12,119.69999694824219,120.05000305175781,119.55999755859375,119.73999786376953,110279000
2010-04-13,119.62000274658203,120.04000091552734,119.0,119.83000183105469,125043600
2010-04-14,120.2699966430664,121.19000244140625,120.08000183105469,121.19000244140625,161609000
2010-04-15,120.98999786376953,121.56999969482422,120.94999694824219,121.29000091552734,144615300
2010-04-16,120.86000061035156,121.29000091552734,118.75,119.36000061035156,366786700
2010-04-19,119.01000213623047,119.93000030517578,118.47000122070312,119.80999755859375,217947800
2010-04-20,120.55999755859375,120.9800033569336,119.87000274658203,120.87999725341797,157708000
2010-04-21,120.94999694824219,121.2300033569336,119.98999786376953,120.66000366210938,192910100
2010-04-22,119.80999755859375,121.16999816894531,119.12000274658203,121.0199966430664,115360300
2010-04-23,120.94000244140625,121.86000061035156,120.62999725341797,121.80999755859375,177335500
2010-04-26,121.8499984741211,122.12000274658203,121.2300033569336,121.3499984741211,143457300
2010-04-27,120.6500015258789,121.33999633789062,118.25,118.4800033569336,355853300
2010-04-28,119.05000305175781,119.68000030517578,118.2699966430664,119.37999725341797,300674100
2010-04-29,120.0999984741211,121.11000061035156,120.06999969482422,120.86000061035156,193775000
2010-04-30,120.87999725341797,121.01000213623047,118.77999877929688,118.80999755859375,270000900
2010-05-03,119.37999725341797,120.68000030517578,119.19999694824219,120.3499984741211,182747900
2010-05-04,119.01000213623047,119.02999877929688,116.91999816894531,117.5199966430664,360353400
2010-05-05,116.55999755859375,117.80000305175781,115.97000122070312,116.81999969482422,328973200
2010-05-06,116.26000213623047,117.0,105.0,112.94000244140625,647356600
2010-05-07,112.63999938964844,113.7699966430664,109.41000366210938,111.26000213623047,637558800
2010-05-10,115.80999755859375,116.6500015258789,114.91000366210938,116.16000366210938,396159600
2010-05-11,115.06999969482422,117.36000061035156,114.91000366210938,115.83000183105469,317849800
2010-05-12,116.29000091552734,117.62000274658203,116.08999633789062,117.44999694824219,235607100
2010-05-13,117.12999725341797,117.68000030517578,115.88999938964844,115.98999786376953,234452500
2010-05-14,115.12000274658203,115.33000183105469,112.87000274658203,113.88999938964844,345601400
2010-05-17,114.19999694824219,114.5199966430664,111.7699966430664,113.94999694824219,325739800
2010-05-18,114.87999725341797,115.22000122070312,112.02999877929688,112.4000015258789,360556800
2010-05-19,111.7699966430664,112.7699966430664,110.36000061035156,111.76000213623047,394742700
2010-05-20,109.37999725341797,109.88999938964844,107.47000122070312,107.54000091552734,530418300
2010-05-21,105.91000366210938,109.37999725341797,105.36000061035156,109.11000061035156,500909400
2010-05-24,108.5199966430664,109.38999938964844,107.61000061035156,107.70999908447266,269823000
2010-05-25,105.11000061035156,107.87000274658203,104.37999725341797,107.81999969482422,396505200
2010-05-26,108.4800033569336,109.47000122070312,106.8499984741211,107.16999816894531,349719300
2010-05-27,109.19000244140625,110.80000305175781,108.77999877929688,110.76000213623047,300870500
2010-05-28,110.63999938964844,110.72000122070312,108.8499984741211,109.37000274658203,297933500
2010-06-01,108.3499984741211,109.94999694824219,107.37000274658203,107.52999877929688,277909400
2010-06-02,108.08000183105469,110.33999633789062,107.51000213623047,110.33000183105469,240243700
2010-06-03,110.6500015258789,111.05999755859375,109.58000183105469,110.70999908447266,226618300
2010-06-04,108.61000061035156,109.33000183105469,106.45999908447266,106.81999969482422,398475600
2010-06-07,107.19999694824219,107.61000061035156,105.41000366210938,105.48999786376953,264609100
2010-06-08,105.56999969482422,106.83000183105469,104.6500015258789,106.62000274658203,357774300
2010-06-09,107.23999786376953,108.27999877929688,105.5999984741211,106.05000305175781,268023300
2010-06-10,107.86000061035156,109.27999877929688,106.04000091552734,109.1500015258789,317890600
2010-06-11,108.19000244140625,109.75,108.12000274658203,109.68000030517578,214128200
2010-06-14,110.5199966430664,111.12000274658203,109.4000015258789,109.51000213623047,207196100
2010-06-15,110.27999877929688,112.0999984741211,110.08999633789062,112.0,238268700
2010-06-16,111.41999816894531,112.41999816894531,111.19999694824219,111.95999908447266,216374000
2010-06-17,112.27999877929688,112.33000183105469,111.05000305175781,112.13999938964844,263185800
2010-06-18,111.83000183105469,112.12999725341797,111.37000274658203,111.7300033569336,174006600
2010-06-21,113.12000274658203,113.19999694824219,110.79000091552734,111.41000366210938,213140700
2010-06-22,111.41000366210938,111.9000015258789,109.41000366210938,109.56999969482422,239355400
2010-06-23,109.63999938964844,110.02999877929688,108.4800033569336,109.2300033569336,254639900
2010-06-24,108.69000244140625,108.83000183105469,107.13999938964844,107.41999816894531,268523600
2010-06-25,107.73999786376953,108.41999816894531,106.7699966430664,107.87000274658203,238726500
2010-06-28,108.02999877929688,108.31999969482422,107.13999938964844,107.52999877929688,169218600
2010-06-29,106.0199966430664,107.51000213623047,103.55000305175781,104.20999908447266,373649500
2010-06-30,103.91999816894531,104.87999725341797,102.87999725341797,103.22000122070312,284101700
2010-07-01,103.1500015258789,103.48999786376953,101.12999725341797,102.76000213623047,382924800
2010-07-02,103.11000061035156,103.41999816894531,101.62000274658203,102.19999694824219,233385200
2010-07-06,103.63999938964844,104.37000274658203,101.87999725341797,102.87000274658203,256935300
2010-07-07,103.12999725341797,106.23999786376953,103.0199966430664,106.11000061035156,253769400
2010-07-08,107.0,107.27999877929688,105.91000366210938,107.16000366210938,210842100
2010-07-09,107.12999725341797,107.97000122070312,106.93000030517578,107.95999908447266,144999900
2010-07-12,107.5999984741211,108.23999786376953,107.1500015258789,108.02999877929688,131283600
2010-07-13,109.1500015258789,110.08999633789062,108.93000030517578,109.66000366210938,213025900
2010-07-14,109.30999755859375,110.08000183105469,108.86000061035156,109.6500015258789,184426800
2010-07-15,109.61000061035156,110.05999755859375,108.16999816894531,109.68000030517578,232337900
2010-07-16,109.08999633789062,109.20999908447266,106.44999694824219,106.66000366210938,282693400
2010-07-19,107.05000305175781,107.62999725341797,106.22000122070312,107.29000091552734,186709000
2010-07-20,105.87000274658203,108.55999755859375,105.81999969482422,108.4800033569336,258162400
2010-07-21,109.04000091552734,109.06999969482422,106.62999725341797,107.06999969482422,264527000
2010-07-22,108.33999633789062,109.94000244140625,108.33000183105469,109.45999908447266,274781300
2010-07-23,109.23999786376953,110.56999969482422,108.93000030517578,110.41000366210938,222020800
2010-07-26,110.5999984741211,111.66999816894531,110.29000091552734,111.55999755859375,184445700
2010-07-27,112.16999816894531,112.29000091552734,111.11000061035156,111.55000305175781,204855600
2010-07-28,111.31999969482422,111.66000366210938,110.45999908447266,110.83000183105469,163056200
2010-07-29,111.5199966430664,111.81999969482422,109.41000366210938,110.29000091552734,220149100
2010-07-30,109.16999816894531,110.86000061035156,108.9800033569336,110.2699966430664,220070600
2010-08-02,111.98999786376953,112.94000244140625,111.54000091552734,112.76000213623047,188263200
2010-08-03,112.4800033569336,112.7699966430664,111.8499984741211,112.22000122070312,146657300
2010-08-04,112.52999877929688,113.11000061035156,112.16000366210938,112.97000122070312,158171700
2010-08-05,112.25,112.91000366210938,112.08000183105469,112.8499984741211,140473800
2010-08-06,111.73999786376953,112.56999969482422,110.91999816894531,112.38999938964844,239728300
2010-08-09,112.91999816894531,113.18000030517578,112.31999969482422,112.98999786376953,120800400
2010-08-10,112.02999877929688,112.9800033569336,111.37000274658203,112.37999725341797,242916300
2010-08-11,110.6500015258789,110.69000244140625,109.12000274658203,109.30000305175781,273406900
2010-08-12,107.6500015258789,109.0199966430664,107.5999984741211,108.62999725341797,239542600
2010-08-13,108.29000091552734,108.95999908447266,108.18000030517578,108.30999755859375,158698500
2010-08-16,107.56999969482422,108.61000061035156,107.18000030517578,108.26000213623047,147895300
2010-08-17,109.19000244140625,110.38999938964844,108.87999725341797,109.58999633789062,172270300
2010-08-18,109.54000091552734,110.37999725341797,108.91000366210938,109.79000091552734,182922100
2010-08-19,109.22000122070312,109.48999786376953,107.43000030517578,107.87999725341797,265847600
2010-08-20,107.55999755859375,107.94000244140625,106.75,107.52999877929688,209714200
2010-08-23,108.04000091552734,108.56999969482422,107.06999969482422,107.12000274658203,163490300
2010-08-24,105.94999694824219,106.38999938964844,104.97000122070312,105.52999877929688,280677800
2010-08-25,104.94999694824219,106.33999633789062,104.29000091552734,105.94000244140625,272234800
2010-08-26,106.44000244140625,106.58000183105469,104.87999725341797,105.2300033569336,224439500
2010-08-27,105.88999938964844,106.97000122070312,104.30999755859375,106.86000061035156,272649000
2010-08-30,106.58000183105469,106.91000366210938,105.30000305175781,105.30999755859375,167238600
2010-08-31,104.91999816894531,105.9800033569336,104.48999786376953,105.30999755859375,273933100
2010-09-01,106.7300033569336,108.61000061035156,106.66000366210938,108.45999908447266,256828100
2010-09-02,108.72000122070312,109.48999786376953,108.48999786376953,109.47000122070312,156112200
2010-09-03,110.54000091552734,110.98999786376953,109.94999694824219,110.88999938964844,212197300
2010-09-07,110.37000274658203,110.51000213623047,109.55000305175781,109.63999938964844,141973700
2010-09-08,109.86000061035156,110.8499984741211,109.80999755859375,110.41000366210938,149924400
2010-09-09,111.6500015258789,111.68000030517578,110.62000274658203,110.91999816894531,147017900
2010-09-10,111.12000274658203,111.61000061035156,110.87000274658203,111.4800033569336,127819000
2010-09-13,112.58000183105469,112.94999694824219,112.12999725341797,112.72000122070312,178503500
2010-09-14,112.5,113.29000091552734,112.08000183105469,112.6500015258789,209823600
2010-09-15,112.31999969482422,113.20999908447266,111.9800033569336,113.08000183105469,168608400
2010-09-16,112.7300033569336,113.12000274658203,112.3499984741211,113.05000305175781,199962900
2010-09-17,113.04000091552734,113.1500015258789,112.18000030517578,112.48999786376953,195836900
2010-09-20,112.87999725341797,114.45999908447266,112.5199966430664,114.20999908447266,214555200
2010-09-21,114.30000305175781,114.83999633789062,113.51000213623047,113.9800033569336,268389100
2010-09-22,113.80000305175781,114.44000244140625,113.0999984741211,113.41999816894531,191322400
2010-09-23,112.48999786376953,113.66999816894531,112.18000030517578,112.5,202354300
2010-09-24,113.75,114.9000015258789,113.6500015258789,114.81999969482422,209671800
2010-09-27,114.86000061035156,114.98999786376953,114.16000366210938,114.2699966430664,128761800
2010-09-28,114.41999816894531,115.04000091552734,113.18000030517578,114.66999816894531,209207500
2010-09-29,114.37999725341797,114.91000366210938,114.0199966430664,114.47000122070312,179665800
2010-09-30,115.05000305175781,115.79000091552734,113.58999633789062,114.12999725341797,287106700
2010-10-01,114.98999786376953,115.12000274658203,113.93000030517578,114.61000061035156,174638700
2010-10-04,114.37000274658203,114.8499984741211,113.18000030517578,113.75,166153200
2010-10-05,114.80000305175781,116.31999969482422,114.66999816894531,116.04000091552734,229634100
2010-10-06,116.0199966430664,116.33000183105469,115.55999755859375,116.02999877929688,148626600
2010-10-07,116.5,116.52999877929688,115.19000244140625,115.88999938964844,164860000
2010-10-08,116.05000305175781,116.86000061035156,115.61000061035156,116.54000091552734,177760100
2010-10-11,116.72000122070312,116.97000122070312,116.25,116.6500015258789,103098300
2010-10-12,116.2699966430664,117.3499984741211,115.6500015258789,117.01000213623047,182210000
2010-10-13,117.66000366210938,118.55000305175781,117.37999725341797,117.91999816894531,194347200
2010-10-14,117.80999755859375,118.01000213623047,116.72000122070312,117.45999908447266,217764300
2010-10-15,118.27999877929688,118.3499984741211,116.76000213623047,117.69999694824219,243705000
2010-10-18,117.73999786376953,118.66999816894531,117.30999755859375,118.27999877929688,141204800
2010-10-19,117.19000244140625,117.8499984741211,116.0199966430664,116.7300033569336,280604700
2010-10-20,116.94000244140625,118.44000244140625,116.87000274658203,117.87000274658203,200051800
2010-10-21,118.4000015258789,119.08999633789062,117.20999908447266,118.12999725341797,221585500
2010-10-22,118.30999755859375,118.52999877929688,118.0,118.3499984741211,108212400
2010-10-25,119.13999938964844,119.76000213623047,118.61000061035156,118.69999694824219,151145700
2010-10-26,118.0999984741211,118.83999633789062,117.87000274658203,118.72000122070312,158982900
2010-10-27,117.88999938964844,118.51000213623047,117.26000213623047,118.37999725341797,190024000
2010-10-28,119.05999755859375,119.11000061035156,117.83000183105469,118.4000015258789,168576000
2010-10-29,118.27999877929688,118.72000122070312,118.06999969482422,118.48999786376953,144305500
2010-11-01,119.06999969482422,119.75,117.8499984741211,118.52999877929688,174074800
2010-11-02,119.41999816894531,119.75,119.0999984741211,119.47000122070312,158345900
2010-11-03,119.68000030517578,120.0199966430664,118.44999694824219,119.94999694824219,226702800
2010-11-04,121.27999877929688,122.31999969482422,119.97000122070312,122.26000213623047,215039400
2010-11-05,122.33999633789062,122.91999816894531,122.18000030517578,122.72000122070312,180654100
2010-11-08,122.33999633789062,122.69000244140625,121.94000244140625,122.48999786376953,156107100
2010-11-09,122.81999969482422,122.94999694824219,121.12000274658203,121.61000061035156,186621600
2010-11-10,121.58000183105469,122.16000366210938,120.66000366210938,122.0999984741211,221387400
2010-11-11,121.05000305175781,121.81999969482422,120.68000030517578,121.63999938964844,158017600
2010-11-12,120.81999969482422,121.3499984741211,119.6500015258789,120.19999694824219,239068800
2010-11-15,120.58000183105469,121.05000305175781,119.9800033569336,120.02999877929688,163940800
2010-11-16,119.29000091552734,119.48999786376953,117.58999633789062,118.16000366210938,299566200
2010-11-17,118.20999908447266,118.70999908447266,117.86000061035156,118.22000122070312,172308900
2010-11-18,119.36000061035156,120.38999938964844,119.3499984741211,119.95999908447266,197723700
2010-11-19,119.9000015258789,120.33999633789062,119.25,120.29000091552734,156852900
2010-11-22,119.69000244140625,120.23999786376953,118.7699966430664,120.19000244140625,181361000
2010-11-23,118.7699966430664,119.0199966430664,117.98999786376953,118.44999694824219,222309000
2010-11-24,119.19999694824219,120.2300033569336,119.18000030517578,120.19999694824219,140046100
2010-11-26,119.16000366210938,119.80999755859375,118.80000305175781,118.80000305175781,76007800
2010-11-29,118.5,119.4800033569336,117.73999786376953,119.16000366210938,223642300
2010-11-30,117.9800033569336,119.16999816894531,117.80999755859375,118.48999786376953,233930700
2010-12-01,120.19999694824219,121.23999786376953,120.19000244140625,121.01000213623047,221037200
2010-12-02,121.19999694824219,122.6500015258789,121.12999725341797,122.55999755859375,191213600
2010-12-03,122.13999938964844,123.02999877929688,122.11000061035156,122.88999938964844,151288900
2010-12-06,122.62999725341797,123.04000091552734,122.5,122.76000213623047,103050500
2010-12-07,123.94000244140625,124.01000213623047,122.76000213623047,122.83000183105469,206581000
2010-12-08,122.9800033569336,123.37999725341797,122.41000366210938,123.27999877929688,138019200
2010-12-09,123.97000122070312,124.0199966430664,123.1500015258789,123.76000213623047,123705100
2010-12-10,124.13999938964844,124.5999984741211,123.7300033569336,124.4800033569336,117571700
2010-12-13,125.05000305175781,125.19999694824219,124.5199966430664,124.55999755859375,133812700
2010-12-14,124.75,125.2300033569336,124.29000091552734,124.66999816894531,147249600
2010-12-15,124.44000244140625,124.93000030517578,123.88999938964844,124.0999984741211,160823100
2010-12-16,124.18000030517578,124.91000366210938,123.75,124.81999969482422,185035200
2010-12-17,124.08000183105469,124.45999908447266,123.81999969482422,124.30000305175781,141075300
2010-12-20,124.63999938964844,124.9000015258789,123.9800033569336,124.5999984741211,119085500
2010-12-21,124.98999786376953,125.47000122070312,124.87000274658203,125.38999938964844,94965500
2010-12-22,125.4800033569336,125.81999969482422,125.41000366210938,125.77999877929688,78878100
2010-12-23,125.63999938964844,125.77999877929688,125.29000091552734,125.5999984741211,70053700
2010-12-27,125.12999725341797,125.7699966430664,125.04000091552734,125.6500015258789,58126000
2010-12-28,125.9000015258789,125.94999694824219,125.5,125.83000183105469,55309100
2010-12-29,125.9800033569336,126.19999694824219,125.9000015258789,125.91999816894531,58033100
2010-12-30,125.80000305175781,126.12999725341797,125.52999877929688,125.72000122070312,76616900
2010-12-31,125.52999877929688,125.87000274658203,125.33000183105469,125.75,91218900
2011-01-03,126.70999908447266,127.5999984741211,125.69999694824219,127.05000305175781,138725200
2011-01-04,127.33000183105469,127.37000274658203,126.19000244140625,126.9800033569336,137409700
2011-01-05,126.58000183105469,127.72000122070312,126.45999908447266,127.63999938964844,133975300
2011-01-06,127.69000244140625,127.83000183105469,127.01000213623047,127.38999938964844,122519000
2011-01-07,127.55999755859375,127.7699966430664,126.1500015258789,127.13999938964844,156034600
2011-01-10,126.58000183105469,127.16000366210938,126.19999694824219,126.9800033569336,122401700
2011-01-11,127.44000244140625,127.73999786376953,126.94999694824219,127.43000030517578,110287000
2011-01-12,128.2100067138672,128.72000122070312,127.45999908447266,128.5800018310547,107929200
2011-01-13,128.6300048828125,128.69000244140625,128.0500030517578,128.3699951171875,129048400
2011-01-14,128.19000244140625,129.3300018310547,128.10000610351562,129.3000030517578,117677900
2011-01-18,129.17999267578125,129.63999938964844,129.02999877929688,129.52000427246094,114401300
2011-01-19,129.41000366210938,129.5399932861328,127.91000366210938,128.25,151958400
2011-01-20,127.95999908447266,128.39999389648438,127.12999725341797,128.0800018310547,175745700
2011-01-21,128.8800048828125,129.1699981689453,128.22999572753906,128.3699951171875,151462900
2011-01-24,128.2899932861328,129.25,128.25999450683594,129.10000610351562,113715500
2011-01-25,128.75999450683594,129.27999877929688,128.11000061035156,129.1699981689453,167552200
2011-01-26,129.49000549316406,130.0500030517578,129.22999572753906,129.6699981689453,141281500
2011-01-27,129.6999969482422,130.2100067138672,129.47000122070312,129.99000549316406,123302700
2011-01-28,130.13999938964844,130.35000610351562,127.51000213623047,127.72000122070312,295637300
2011-01-31,128.07000732421875,128.77999877929688,127.75,128.67999267578125,149249200
2011-02-01,129.4600067138672,130.97000122070312,129.3800048828125,130.74000549316406,167194300
2011-02-02,130.39999389648438,130.83999633789062,130.3300018310547,130.49000549316406,118323600
2011-02-03,130.25999450683594,130.97999572753906,129.57000732421875,130.77999877929688,145886700
2011-02-04,130.8300018310547,131.1999969482422,130.22999572753906,131.14999389648438,134634800
2011-02-07,131.44000244140625,132.39999389648438,131.42999267578125,131.97000122070312,112439100
2011-02-08,132.08999633789062,132.63999938964844,131.72999572753906,132.57000732421875,99072800
2011-02-09,132.2100067138672,132.6300048828125,131.61000061035156,132.27000427246094,146436700
2011-02-10,131.60000610351562,132.47000122070312,131.3000030517578,132.32000732421875,162708500
2011-02-11,131.8000030517578,133.27999877929688,131.77000427246094,133.11000061035156,137710300
2011-02-14,133.02999877929688,133.5399932861328,132.8800048828125,133.42999267578125,101690700
2011-02-15,133.02000427246094,133.22000122070312,132.32000732421875,133.00999450683594,119575400
2011-02-16,133.4600067138672,134.00999450683594,133.19000244140625,133.85000610351562,130183500
2011-02-17,133.4600067138672,134.42999267578125,133.33999633789062,134.25,109810500
2011-02-18,134.3699951171875,134.69000244140625,134.05999755859375,134.52999877929688,130002400
2011-02-22,133.1199951171875,134.55999755859375,131.47000122070312,131.8300018310547,233116400
2011-02-23,131.75,132.07000732421875,130.2100067138672,131.02000427246094,227584000
2011-02-24,130.8800048828125,131.44000244140625,129.6999969482422,130.92999267578125,260431400
2011-02-25,131.47999572753906,132.41000366210938,131.39999389648438,132.3300018310547,141686900
2011-02-28,132.82000732421875,133.32000732421875,132.3800048828125,133.14999389648438,141585500
2011-03-01,133.57000732421875,133.69000244140625,130.88999938964844,130.92999267578125,258565500
2011-03-02,130.75,131.82000732421875,130.35000610351562,131.2100067138672,200277400
2011-03-03,132.39999389648438,133.6199951171875,132.38999938964844,133.47000122070312,176480100
2011-03-04,133.3699951171875,133.6300048828125,131.60000610351562,132.47000122070312,277202300
2011-03-07,132.86000061035156,133.16000366210938,130.74000549316406,131.42999267578125,216790400
2011-03-08,131.63999938964844,133.0,131.07000732421875,132.5800018310547,174615000
2011-03-09,132.32000732421875,132.8000030517578,131.60000610351562,132.38999938964844,153806000
2011-03-10,131.0,131.17999267578125,129.80999755859375,129.94000244140625,301291800
2011-03-11,129.52000427246094,131.30999755859375,129.49000549316406,130.83999633789062,225621800
2011-03-14,129.99000549316406,130.47999572753906,129.05999755859375,130.0500030517578,234974100
2011-03-15,126.58999633789062,129.3300018310547,126.5,128.55999755859375,359585400
2011-03-16,128.14999389648438,128.57000732421875,125.27999877929688,126.18000030517578,468670300
2011-03-17,128.0,128.38999938964844,127.0999984741211,127.8499984741211,254303700
2011-03-18,128.83999633789062,128.8800048828125,127.51000213623047,127.76000213623047,230435400
2011-03-21,129.35000610351562,130.00999450683594,129.1999969482422,129.74000549316406,153992600
2011-03-22,129.72000122070312,129.88999938964844,129.1699981689453,129.2899932861328,129538600
2011-03-23,128.92999267578125,130.0,128.32000732421875,129.66000366210938,148603100
2011-03-24,130.39999389648438,131.08999633789062,129.6699981689453,130.89999389648438,159129800
2011-03-25,131.24000549316406,131.8699951171875,130.88999938964844,131.3000030517578,155642800
2011-03-28,131.5800018310547,131.9199981689453,130.94000244140625,130.97999572753906,109762400
2011-03-29,130.8699951171875,131.89999389648438,130.44000244140625,131.86000061035156,129798800
2011-03-30,132.5500030517578,133.16000366210938,132.36000061035156,132.77000427246094,135835000
2011-03-31,132.60000610351562,132.9600067138672,132.4499969482422,132.58999633789062,132537100
2011-04-01,133.41000366210938,133.77000427246094,132.8300018310547,133.14999389648438,153850100
2011-04-04,133.42999267578125,133.6699981689453,132.8800048828125,133.25999450683594,100768900
2011-04-05,133.0,133.8300018310547,132.94000244140625,133.24000549316406,120791500
2011-04-06,133.8800048828125,134.0,133.1199951171875,133.66000366210938,120411600
2011-04-07,133.4199981689453,133.97999572753906,132.66000366210938,133.32000732421875,170731500
2011-04-08,133.91000366210938,133.99000549316406,132.30999755859375,132.86000061035156,147945400
2011-04-11,133.0,133.4499969482422,132.13999938964844,132.4600067138672,121385400
2011-04-12,131.72000122070312,131.97999572753906,130.99000549316406,131.47000122070312,161187400
2011-04-13,132.0800018310547,132.17999267578125,130.9600067138672,131.4600067138672,162059000
2011-04-14,130.6999969482422,131.75999450683594,130.27000427246094,131.55999755859375,161220400
2011-04-15,131.8000030517578,132.3699951171875,131.41000366210938,132.0399932861328,170006700
2011-04-18,130.58999633789062,132.02999877929688,129.50999450683594,130.55999755859375,210759300
2011-04-19,130.75999450683594,131.35000610351562,130.44000244140625,131.30999755859375,124258800
2011-04-20,132.8800048828125,133.38999938964844,132.7899932861328,133.10000610351562,156133800
2011-04-21,133.7899932861328,133.83999633789062,133.10000610351562,133.77999877929688,135935400
2011-04-25,133.67999267578125,133.86000061035156,133.1999969482422,133.63999938964844,65757100
2011-04-26,134.0500030517578,135.05999755859375,133.91000366210938,134.7899932861328,146600000
2011-04-27,135.0500030517578,135.8699951171875,134.5,135.6699981689453,143031000
2011-04-28,135.42999267578125,136.2899932861328,135.41000366210938,136.11000061035156,124791100
2011-04-29,136.16000366210938,136.57000732421875,135.97999572753906,136.42999267578125,115094100
2011-05-02,137.07000732421875,137.17999267578125,135.9499969482422,136.22000122070312,126278700
2011-05-03,135.9600067138672,136.19000244140625,135.0399932861328,135.72999572753906,138375000
2011-05-04,135.6699981689453,135.72999572753906,134.22999572753906,134.8300018310547,182678500
2011-05-05,134.0800018310547,134.9499969482422,133.02000427246094,133.61000061035156,226900000
2011-05-06,134.94000244140625,135.6300048828125,133.67999267578125,134.1999969482422,222787200
2011-05-09,134.19000244140625,135.11000061035156,133.97999572753906,134.72000122070312,114104500
2011-05-10,135.1699981689453,136.11000061035156,135.0,135.8699951171875,114806900
2011-05-11,135.6699981689453,135.69000244140625,133.82000732421875,134.44000244140625,193564200
2011-05-12,134.0800018310547,135.36000061035156,133.38999938964844,135.0800018310547,171550700
2011-05-13,135.14999389648438,135.33999633789062,133.55999755859375,134.0399932861328,157444900
2011-05-16,133.55999755859375,134.61000061035156,132.97000122070312,133.19000244140625,141675400
2011-05-17,132.69000244140625,133.35000610351562,132.1199951171875,133.1699981689453,192686200
2011-05-18,133.24000549316406,134.5,132.9499969482422,134.36000061035156,135217900
2011-05-19,134.8000030517578,135.02999877929688,133.94000244140625,134.67999267578125,119489500
2011-05-20,134.3300018310547,134.67999267578125,133.36000061035156,133.61000061035156,182594900
2011-05-23,131.97999572753906,132.72000122070312,131.58999633789062,132.05999755859375,168700000
2011-05-24,132.44000244140625,132.72999572753906,131.6999969482422,131.9499969482422,147199600
2011-05-25,131.4199981689453,132.94000244140625,131.3800048828125,132.38999938964844,151050100
2011-05-26,132.02999877929688,133.24000549316406,131.77999877929688,133.0,164850000
2011-05-27,133.3699951171875,133.8699951171875,132.9600067138672,133.50999450683594,120921900
2011-05-31,134.77000427246094,134.9199981689453,133.83999633789062,134.89999389648438,164731200
2011-06-01,134.50999450683594,134.9199981689453,131.75999450683594,131.8699951171875,233094300
2011-06-02,131.9600067138672,132.24000549316406,130.9600067138672,131.72999572753906,200466800
2011-06-03,130.14999389648438,131.4199981689453,130.0800018310547,130.4199981689453,234690200
2011-06-06,130.08999633789062,130.36000061035156,128.8699951171875,129.0399932861328,179951200
2011-06-07,129.6999969482422,130.07000732421875,128.85000610351562,128.9600067138672,161660500
2011-06-08,128.75999450683594,129.19000244140625,128.17999267578125,128.4199981689453,198696400
2011-06-09,128.77000427246094,129.92999267578125,128.4600067138672,129.39999389648438,160964400
2011-06-10,128.85000610351562,128.92999267578125,127.26000213623047,127.5999984741211,238629400
2011-06-13,127.88999938964844,128.24000549316406,127.05000305175781,127.69999694824219,207599800
2011-06-14,128.8699951171875,129.77000427246094,128.82000732421875,129.32000732421875,160570400
2011-06-15,128.24000549316406,129.3000030517578,126.68000030517578,127.0199966430664,300958000
2011-06-16,127.05999755859375,127.97000122070312,126.31999969482422,127.30000305175781,308032800
2011-06-17,127.93000030517578,127.94000244140625,126.62000274658203,127.05000305175781,233284900
2011-06-20,126.62000274658203,127.97000122070312,126.58000183105469,127.69999694824219,159479000
2011-06-21,128.36000061035156,129.6999969482422,127.75,129.4499969482422,193157300
2011-06-22,129.0500030517578,129.80999755859375,128.58999633789062,128.6699981689453,176703000
2011-06-23,127.16000366210938,128.63999938964844,126.19000244140625,128.3000030517578,334286500
2011-06-24,128.27000427246094,128.3699951171875,126.62000274658203,126.80999755859375,226129300
2011-06-27,126.88999938964844,128.42999267578125,126.63999938964844,127.94000244140625,168904700
2011-06-28,128.4499969482422,129.6300048828125,128.27000427246094,129.61000061035156,165556300
2011-06-29,130.1999969482422,130.92999267578125,129.6300048828125,130.72000122070312,244295500
2011-06-30,131.13999938964844,132.17999267578125,130.7100067138672,131.97000122070312,223322700
2011-07-01,132.08999633789062,134.10000610351562,131.77999877929688,133.9199981689453,202385700
2011-07-05,133.77999877929688,134.0800018310547,133.38999938964844,133.80999755859375,165936000
2011-07-06,133.49000549316406,134.13999938964844,133.11000061035156,133.97000122070312,143331600
2011-07-07,135.16000366210938,135.6999969482422,134.8800048828125,135.36000061035156,170464200
2011-07-08,133.8300018310547,135.36000061035156,133.38999938964844,134.39999389648438,194100500
2011-07-11,132.75,133.17999267578125,131.66000366210938,131.97000122070312,195918600
2011-07-12,131.69000244140625,132.77999877929688,131.36000061035156,131.39999389648438,214675700
2011-07-13,132.08999633789062,133.22000122070312,131.52000427246094,131.83999633789062,204062600
2011-07-14,132.1699981689453,132.77999877929688,130.67999267578125,130.92999267578125,226111800
2011-07-15,131.66000366210938,131.8699951171875,130.77000427246094,131.69000244140625,220012800
2011-07-18,131.0800018310547,131.27999877929688,129.6300048828125,130.61000061035156,196872100
2011-07-19,131.33999633789062,132.88999938964844,131.30999755859375,132.72999572753906,166554900
2011-07-20,133.07000732421875,133.14999389648438,132.4199981689453,132.64999389648438,137145400
2011-07-21,133.39999389648438,134.82000732421875,132.6699981689453,134.49000549316406,245246300
2011-07-22,134.52000427246094,134.72000122070312,133.75999450683594,134.5800018310547,126019400
2011-07-25,133.3000030517578,134.49000549316406,133.16000366210938,133.8300018310547,136653800
2011-07-26,133.74000549316406,133.9600067138672,133.02999877929688,133.3300018310547,131278200
2011-07-27,132.58999633789062,132.6300048828125,130.42999267578125,130.60000610351562,249020100
2011-07-28,130.60000610351562,131.77000427246094,130.00999450683594,130.22000122070312,207939900
2011-07-29,128.91000366210938,130.5500030517578,127.97000122070312,129.3300018310547,307038400
2011-08-01,130.83999633789062,130.9600067138672,127.52999877929688,128.77999877929688,325790900
2011-08-02,127.80999755859375,128.5,125.48999786376953,125.48999786376953,346653800
2011-08-03,125.66000366210938,126.30999755859375,123.52999877929688,126.16999816894531,370830800
2011-08-04,124.41999816894531,124.62000274658203,120.05999755859375,120.26000213623047,520721800
2011-08-05,121.76000213623047,122.06999969482422,116.86000061035156,120.08000183105469,655619200
2011-08-08,116.91000366210938,120.12000274658203,112.0199966430664,112.26000213623047,702263900
2011-08-09,114.06999969482422,117.63999938964844,110.2699966430664,117.4800033569336,717828700
2011-08-10,115.26000213623047,116.27999877929688,111.94999694824219,112.29000091552734,662607400
2011-08-11,113.26000213623047,118.91999816894531,112.31999969482422,117.33000183105469,487979700
2011-08-12,118.4000015258789,119.20999908447266,117.27999877929688,118.12000274658203,313731600
2011-08-15,119.19000244140625,120.73999786376953,119.0,120.62000274658203,258810600
2011-08-16,119.47000122070312,120.69000244140625,118.30999755859375,119.58999633789062,294095200
2011-08-17,120.25,121.19999694824219,118.72000122070312,119.66999816894531,238201100
2011-08-18,116.5,119.70999908447266,113.38999938964844,114.51000213623047,512956300
2011-08-19,112.95999908447266,115.87999725341797,112.5,112.63999938964844,428281300
2011-08-22,115.16999816894531,115.2300033569336,112.41000366210938,112.7300033569336,275090600
2011-08-23,113.1500015258789,116.56999969482422,112.58000183105469,116.44000244140625,331136600
2011-08-24,116.19000244140625,118.23999786376953,115.91999816894531,118.08000183105469,246869700
2011-08-25,118.7300033569336,119.4000015258789,115.87000274658203,116.27999877929688,312365400
2011-08-26,115.69000244140625,118.51000213623047,113.8499984741211,117.97000122070312,314495900
2011-08-29,119.55999755859375,121.43000030517578,118.05999755859375,121.36000061035156,190977200
2011-08-30,120.83000183105469,122.43000030517578,119.26000213623047,121.68000030517578,241315700
2011-08-31,122.45999908447266,123.51000213623047,121.30000305175781,122.22000122070312,301828400
2011-09-01,122.29000091552734,123.4000015258789,120.77999877929688,120.94000244140625,254585900
2011-09-02,118.41999816894531,120.87000274658203,117.43000030517578,117.8499984741211,255517200
2011-09-06,114.38999938964844,117.16000366210938,114.37999725341797,116.98999786376953,285130500
2011-09-07,118.76000213623047,120.33999633789062,118.36000061035156,120.29000091552734,209803200
2011-09-08,119.56999969482422,120.94000244140625,118.7699966430664,119.04000091552734,250568200
2011-09-09,117.68000030517578,119.05999755859375,115.27999877929688,115.91999816894531,380195100
2011-09-12,114.47000122070312,116.76000213623047,114.05000305175781,116.66999816894531,305793500
2011-09-13,117.05000305175781,118.18000030517578,116.22000122070312,117.73999786376953,272514700
2011-09-14,118.33999633789062,120.80000305175781,116.72000122070312,119.37000274658203,319389500
2011-09-15,120.6500015258789,121.47000122070312,119.4000015258789,121.43000030517578,326777200
2011-09-16,121.29000091552734,121.97000122070312,120.31999969482422,121.5199966430664,284528300
2011-09-19,119.52999877929688,120.93000030517578,118.72000122070312,120.30999755859375,241517000
2011-09-20,120.81999969482422,121.98999786376953,120.01000213623047,120.16999816894531,218932200
2011-09-21,120.2300033569336,120.5999984741211,116.44000244140625,116.62999725341797,316251300
2011-09-22,113.25,114.20999908447266,111.30000305175781,112.86000061035156,513911300
2011-09-23,112.11000061035156,114.16000366210938,112.0199966430664,113.54000091552734,307242500
2011-09-26,114.61000061035156,116.4000015258789,112.9800033569336,116.23999786376953,260673700
2011-09-27,118.52999877929688,119.55999755859375,116.83999633789062,117.54000091552734,311753900
2011-09-28,117.77999877929688,118.48999786376953,114.97000122070312,115.13999938964844,286696800
2011-09-29,117.05000305175781,117.62999725341797,113.93000030517578,116.05000305175781,298108900
2011-09-30,114.44999694824219,115.44999694824219,113.06999969482422,113.1500015258789,288392300
2011-10-03,112.48999786376953,113.94999694824219,109.80999755859375,109.93000030517578,365136800
2011-10-04,108.3499984741211,112.58000183105469,107.43000030517578,112.33999633789062,459177500
2011-10-05,112.62000274658203,114.72000122070312,111.58000183105469,114.41999816894531,284108000
2011-10-06,114.36000061035156,116.66000366210938,113.51000213623047,116.48999786376953,257800800
2011-10-07,117.16999816894531,117.25,115.05999755859375,115.70999908447266,312657900
2011-10-10,117.68000030517578,119.62999725341797,117.66999816894531,119.58000183105469,230666300
2011-10-11,118.87000274658203,120.04000091552734,118.75,119.69999694824219,209088000
2011-10-12,120.5999984741211,122.13999938964844,120.33000183105469,120.75,281544900
2011-10-13,120.04000091552734,120.87000274658203,119.12000274658203,120.51000213623047,212538800
2011-10-14,121.91000366210938,122.5999984741211,121.2300033569336,122.56999969482422,211397600
2011-10-17,121.98999786376953,122.55000305175781,119.93000030517578,120.2300033569336,202311600
2011-10-18,120.13999938964844,123.5,119.19999694824219,122.58000183105469,318857900
2011-10-19,122.37999725341797,123.08000183105469,120.70999908447266,121.12999725341797,226601300
2011-10-20,121.43000030517578,122.0999984741211,119.81999969482422,121.66000366210938,262075600
2011-10-21,123.08999633789062,124.12000274658203,122.72000122070312,123.97000122070312,278999400
2011-10-24,124.16999816894531,125.80000305175781,124.05999755859375,125.48999786376953,203215600
2011-10-25,124.88999938964844,124.94999694824219,122.77999877929688,123.05000305175781,268596800
2011-10-26,124.3499984741211,124.7699966430664,122.20999908447266,124.30000305175781,289053800
2011-10-27,127.62999725341797,129.4199981689453,126.61000061035156,128.6300048828125,393220200
2011-10-28,128.0,128.85000610351562,127.80000305175781,128.60000610351562,225906500
2011-10-31,127.16000366210938,128.6199951171875,125.31999969482422,125.5,228146700
2011-11-01,122.02999877929688,123.51000213623047,121.5199966430664,122.0,416565800
2011-11-02,123.83000183105469,124.4000015258789,122.79000091552734,123.98999786376953,244717600
2011-11-03,125.2699966430664,126.5,123.5999984741211,126.25,291174800
2011-11-04,125.2300033569336,125.69999694824219,124.01000213623047,125.4800033569336,249401600
2011-11-07,125.38999938964844,126.38999938964844,124.19999694824219,126.26000213623047,196617200
2011-11-08,126.91999816894531,128.02000427246094,125.70999908447266,127.87999725341797,224426300
2011-11-09,124.88999938964844,125.80000305175781,122.86000061035156,123.16000366210938,337982000
2011-11-10,124.79000091552734,124.94000244140625,123.0199966430664,124.31999969482422,231866500
2011-11-11,125.83000183105469,126.98999786376953,125.79000091552734,126.66000366210938,189924400
2011-11-14,126.19000244140625,127.44999694824219,124.91999816894531,125.45999908447266,159258300
2011-11-15,125.16999816894531,126.75,124.72000122070312,126.08000183105469,184709400
2011-11-16,124.80999755859375,126.33999633789062,123.9000015258789,124.08000183105469,235782500
2011-11-17,123.8499984741211,124.16000366210938,121.2300033569336,122.11000061035156,331219600
2011-11-18,122.5,122.75,121.47000122070312,121.9800033569336,215580400
2011-11-21,120.19999694824219,120.3499984741211,118.6500015258789,119.66000366210938,229611600
2011-11-22,119.4000015258789,120.0999984741211,118.5199966430664,119.19000244140625,216494900
2011-11-23,118.06999969482422,119.19000244140625,116.55999755859375,116.55999755859375,224329100
2011-11-25,116.37999725341797,117.69999694824219,116.19999694824219,116.33999633789062,99557000
2011-11-28,119.54000091552734,120.18000030517578,118.81999969482422,119.70999908447266,210686000
2011-11-29,120.05000305175781,121.0,119.61000061035156,120.05000305175781,199241500
2011-11-30,123.48999786376953,125.22000122070312,120.0,124.98999786376953,324439500
2011-12-01,124.8499984741211,125.63999938964844,124.43000030517578,124.97000122070312,176954800
2011-12-02,126.12000274658203,126.5,124.77999877929688,124.86000061035156,221109700
2011-12-05,126.83999633789062,127.18000030517578,125.44000244140625,126.22000122070312,225263900
2011-12-06,126.20999908447266,127.11000061035156,125.76000213623047,126.26000213623047,178842100
2011-12-07,125.83999633789062,127.26000213623047,124.97000122070312,126.7300033569336,237802500
2011-12-08,125.9000015258789,126.18000030517578,123.6500015258789,123.94999694824219,240862800
2011-12-09,124.51000213623047,126.37000274658203,124.4000015258789,126.05000305175781,209111400
2011-12-12,124.94999694824219,124.97000122070312,123.16000366210938,124.20999908447266,215826100
2011-12-13,124.86000061035156,125.56999969482422,122.44999694824219,123.05000305175781,245159800
2011-12-14,122.55999755859375,123.02999877929688,121.47000122070312,121.73999786376953,238618800
2011-12-15,123.02999877929688,123.19999694824219,121.98999786376953,122.18000030517578,199109200
2011-12-16,122.2300033569336,122.94999694824219,121.30000305175781,121.58999633789062,220481400
2011-12-19,122.05999755859375,122.31999969482422,120.02999877929688,120.29000091552734,183903000
2011-12-20,122.18000030517578,124.13999938964844,120.37000274658203,123.93000030517578,225418100
2011-12-21,123.93000030517578,124.36000061035156,122.75,124.16999816894531,194230900
2011-12-22,124.62999725341797,125.4000015258789,124.2300033569336,125.2699966430664,119465400
2011-12-23,125.66999816894531,126.43000030517578,125.41000366210938,126.38999938964844,92187200
2011-12-27,126.16999816894531,126.81999969482422,126.05999755859375,126.48999786376953,86075700
2011-12-28,126.51000213623047,126.52999877929688,124.7300033569336,124.83000183105469,119107100
2011-12-29,125.23999786376953,126.25,124.86000061035156,126.12000274658203,123507200
2011-12-30,126.0199966430664,126.33000183105469,125.5,125.5,95599000
2012-01-03,127.76000213623047,128.3800048828125,127.43000030517578,127.5,193697900
2012-01-04,127.19999694824219,127.80999755859375,126.70999908447266,127.69999694824219,127186500
2012-01-05,127.01000213623047,128.22999572753906,126.43000030517578,128.0399932861328,173895000
2012-01-06,128.1999969482422,128.22000122070312,127.29000091552734,127.70999908447266,148050000
2012-01-09,128.0,128.17999267578125,127.41000366210938,128.02000427246094,99530200
2012-01-10,129.38999938964844,129.64999389648438,128.9499969482422,129.1300048828125,115282000
2012-01-11,128.72999572753906,129.3699951171875,128.52000427246094,129.1999969482422,111540700
2012-01-12,129.57000732421875,129.6999969482422,128.5399932861328,129.50999450683594,118983700
2012-01-13,128.63999938964844,129.0500030517578,127.72000122070312,128.83999633789062,179836200
2012-01-17,130.0800018310547,130.32000732421875,128.89999389648438,129.33999633789062,132209200
2012-01-18,129.30999755859375,130.83999633789062,129.0800018310547,130.77000427246094,163395200
2012-01-19,131.22000122070312,131.57000732421875,130.8000030517578,131.4600067138672,126328900
2012-01-20,131.24000549316406,131.9499969482422,130.9199981689453,131.9499969482422,138230200
2012-01-23,131.50999450683594,132.25,130.97999572753906,131.61000061035156,129295800
2012-01-24,130.8000030517578,131.5,130.60000610351562,131.4600067138672,103083300
2012-01-25,131.25999450683594,132.8699951171875,130.75,132.55999755859375,198613200
2012-01-26,133.14999389648438,133.39999389648438,131.36000061035156,131.8800048828125,184880500
2012-01-27,131.24000549316406,132.0500030517578,131.14999389648438,131.82000732421875,135259100
2012-01-30,130.50999450683594,131.44000244140625,130.05999755859375,131.3699951171875,147311800
2012-01-31,132.02000427246094,132.17999267578125,130.67999267578125,131.32000732421875,157212000
2012-02-01,132.2899932861328,133.13999938964844,132.1300048828125,132.47000122070312,166234500
2012-02-02,132.72999572753906,133.02000427246094,132.2100067138672,132.67999267578125,113090400
2012-02-03,134.0,134.6199951171875,133.77000427246094,134.5399932861328,160598500
2012-02-06,133.97999572753906,134.50999450683594,133.8300018310547,134.4499969482422,107694500
2012-02-07,134.1699981689453,135.02000427246094,133.63999938964844,134.7899932861328,135528100
2012-02-08,134.86000061035156,135.22000122070312,134.30999755859375,135.19000244140625,139361400
2012-02-09,135.41000366210938,135.58999633789062,134.55999755859375,135.36000061035156,148602900
2012-02-10,134.16000366210938,134.47000122070312,133.83999633789062,134.36000061035156,167907500
2012-02-13,135.32000732421875,135.52000427246094,134.74000549316406,135.36000061035156,115841900
2012-02-14,135.0,135.27000427246094,134.25,135.19000244140625,165329500
2012-02-15,135.6300048828125,135.8300018310547,134.2899932861328,134.55999755859375,195195100
2012-02-16,134.57000732421875,136.1699981689453,134.3300018310547,136.0500030517578,186567800
2012-02-17,136.52000427246094,136.6300048828125,135.9600067138672,136.41000366210938,129869400
2012-02-21,136.72999572753906,137.0500030517578,136.0500030517578,136.47000122070312,134042300
2012-02-22,136.25999450683594,136.5500030517578,135.7899932861328,136.02999877929688,124455300
2012-02-23,135.9600067138672,136.72999572753906,135.5,136.6300048828125,137704300
2012-02-24,136.92999267578125,137.1999969482422,136.6300048828125,136.92999267578125,105539100
2012-02-27,136.02000427246094,137.52999877929688,135.8000030517578,137.16000366210938,145728900
2012-02-28,137.1999969482422,137.72000122070312,136.92999267578125,137.55999755859375,129355900
2012-02-29,137.75999450683594,138.19000244140625,136.5399932861328,137.02000427246094,185934700
2012-03-01,137.30999755859375,137.99000549316406,136.92999267578125,137.72999572753906,145023500
2012-03-02,137.63999938964844,137.82000732421875,137.0,137.30999755859375,120638300
2012-03-05,137.10000610351562,137.1999969482422,136.27999877929688,136.75,140765000
2012-03-06,135.35000610351562,135.42999267578125,134.36000061035156,134.75,202129900
2012-03-07,135.05999755859375,135.91000366210938,134.92999267578125,135.69000244140625,143692200
2012-03-08,136.52000427246094,137.32000732421875,136.24000549316406,137.0399932861328,116968900
2012-03-09,137.3000030517578,137.92999267578125,137.1300048828125,137.57000732421875,122836800
2012-03-12,137.5500030517578,137.75999450683594,137.08999633789062,137.5800018310547,104003500
2012-03-13,138.32000732421875,140.1300048828125,138.08999633789062,140.05999755859375,184090500
2012-03-14,140.10000610351562,140.4499969482422,139.47999572753906,139.91000366210938,145163600
2012-03-15,140.1199951171875,140.77999877929688,139.75999450683594,140.72000122070312,165118500
2012-03-16,140.36000061035156,140.47999572753906,140.0,140.3000030517578,152893500
2012-03-19,140.2100067138672,141.27999877929688,140.11000061035156,140.85000610351562,125291100
2012-03-20,140.0500030517578,140.61000061035156,139.63999938964844,140.44000244140625,121729700
2012-03-21,140.52000427246094,140.64999389648438,139.9199981689453,140.2100067138672,122388400
2012-03-22,139.17999267578125,139.5500030517578,138.74000549316406,139.1999969482422,135216700
2012-03-23,139.32000732421875,139.80999755859375,138.5500030517578,139.64999389648438,120521000
2012-03-26,140.64999389648438,141.61000061035156,140.60000610351562,141.61000061035156,120164000
2012-03-27,141.74000549316406,141.8300018310547,141.0800018310547,141.1699981689453,119868500
2012-03-28,141.10000610351562,141.32000732421875,139.63999938964844,140.47000122070312,148562100
2012-03-29,139.63999938964844,140.49000549316406,139.08999633789062,140.22999572753906,164963700
2012-03-30,140.9199981689453,141.0500030517578,140.0500030517578,140.80999755859375,135486800
2012-04-02,140.63999938964844,142.2100067138672,140.36000061035156,141.83999633789062,151741100
2012-04-03,141.63999938964844,141.8800048828125,140.42999267578125,141.25999450683594,155806700
2012-04-04,140.22000122070312,140.33999633789062,139.33999633789062,139.86000061035156,146896000
2012-04-05,139.3800048828125,140.1999969482422,139.25999450683594,139.7899932861328,137439400
2012-04-09,138.02999877929688,139.83999633789062,137.83999633789062,138.22000122070312,127555900
2012-04-10,137.9499969482422,138.33999633789062,135.75999450683594,135.89999389648438,235360300
2012-04-11,137.2899932861328,137.5399932861328,136.75,137.0,154133000
2012-04-12,137.1300048828125,138.89999389648438,137.02999877929688,138.7899932861328,154321500
2012-04-13,138.47000122070312,138.82000732421875,137.00999450683594,137.13999938964844,169246700
2012-04-16,137.83999633789062,138.0399932861328,136.5800018310547,137.0500030517578,147825300
2012-04-17,137.83999633789062,139.36000061035156,137.6999969482422,139.0800018310547,147877600
2012-04-18,138.4600067138672,139.0800018310547,138.3800048828125,138.61000061035156,123884200
2012-04-19,138.6300048828125,139.14999389648438,137.07000732421875,137.72000122070312,198666700
2012-04-20,138.3300018310547,138.8300018310547,137.8699951171875,137.9499969482422,143199600
2012-04-23,136.5399932861328,136.91000366210938,135.94000244140625,136.7899932861328,171844900
2012-04-24,136.91000366210938,137.66000366210938,136.8000030517578,137.30999755859375,137484200
2012-04-25,138.64999389648438,139.25,138.52999877929688,139.19000244140625,150252200
2012-04-26,138.88999938964844,140.32000732421875,138.80999755859375,140.16000366210938,136291600
2012-04-27,140.5800018310547,140.7899932861328,139.8000030517578,140.38999938964844,130725000
2012-04-30,140.11000061035156,140.2100067138672,139.49000549316406,139.8699951171875,115092200
2012-05-01,139.7899932861328,141.66000366210938,139.6300048828125,140.74000549316406,138832200
2012-05-02,139.9199981689453,140.4600067138672,139.4600067138672,140.32000732421875,121081000
2012-05-03,140.33999633789062,140.4499969482422,138.99000549316406,139.25,143759700
2012-05-04,138.52000427246094,139.3000030517578,136.9199981689453,137.0,193927300
2012-05-07,136.50999450683594,137.55999755859375,136.4600067138672,137.10000610351562,127765900
2012-05-08,136.27999877929688,136.77000427246094,134.9199981689453,136.5500030517578,213377700
2012-05-09,135.10000610351562,136.61000061035156,134.49000549316406,135.74000549316406,220752500
2012-05-10,136.67999267578125,136.85000610351562,135.7100067138672,136.02000427246094,150600000
2012-05-11,135.1699981689453,136.8699951171875,135.11000061035156,135.61000061035156,153032400
2012-05-14,134.30999755859375,135.61000061035156,133.91000366210938,134.11000061035156,163910000
2012-05-15,134.02000427246094,134.80999755859375,133.1300048828125,133.33999633789062,207629300
2012-05-16,133.94000244140625,134.5500030517578,132.8000030517578,132.8300018310547,207265500
2012-05-17,132.86000061035156,133.02000427246094,130.7899932861328,130.86000061035156,247992900
2012-05-18,131.3699951171875,131.60000610351562,129.5500030517578,129.74000549316406,319615900
2012-05-21,130.16000366210938,132.02000427246094,129.9499969482422,131.97000122070312,177861100
2012-05-22,132.30999755859375,133.22999572753906,131.33999633789062,132.1999969482422,197531200
2012-05-23,131.25,132.4600067138672,129.99000549316406,132.27000427246094,204958400
2012-05-24,132.6300048828125,132.83999633789062,131.4199981689453,132.52999877929688,167357600
2012-05-25,132.47999572753906,132.85000610351562,131.77999877929688,132.10000610351562,135465600
2012-05-29,133.16000366210938,133.92999267578125,131.1699981689453,133.6999969482422,152883500
2012-05-30,132.55999755859375,133.69000244140625,131.49000549316406,131.75999450683594,162370400
2012-05-31,131.7100067138672,132.4499969482422,130.33999633789062,131.47000122070312,196186000
2012-06-01,129.41000366210938,131.5,128.16000366210938,128.16000366210938,253240900
2012-06-04,128.38999938964844,128.74000549316406,127.13999938964844,128.10000610351562,202545800
2012-06-05,127.8499984741211,129.25999450683594,127.77999877929688,129.07000732421875,164149400
2012-06-06,129.97000122070312,132.02999877929688,129.92999267578125,131.97000122070312,184202800
2012-06-07,133.47000122070312,133.52999877929688,131.77999877929688,132.0500030517578,184772700
2012-06-08,131.7100067138672,133.1300048828125,131.2899932861328,133.10000610351562,143915400
2012-06-11,134.1699981689453,134.25,131.27999877929688,131.41000366210938,169756100
2012-06-12,131.7899932861328,133.00999450683594,131.16000366210938,132.9199981689453,181931800
2012-06-13,132.52999877929688,133.36000061035156,131.6199951171875,132.07000732421875,172223900
2012-06-14,132.33999633789062,134.0,131.97999572753906,133.47000122070312,230615500
2012-06-15,133.3800048828125,134.25999450683594,133.10000610351562,134.13999938964844,169444500
2012-06-18,133.5800018310547,134.72999572753906,133.27999877929688,134.39999389648438,131360900
2012-06-19,135.0800018310547,136.25,134.3699951171875,135.6999969482422,137382600
2012-06-20,135.7100067138672,136.10000610351562,134.27000427246094,135.47999572753906,206451800
2012-06-21,135.63999938964844,135.77999877929688,132.3300018310547,132.44000244140625,205272200
2012-06-22,133.1300048828125,133.7100067138672,132.6199951171875,133.4600067138672,130029200
2012-06-25,132.0500030517578,132.10000610351562,130.85000610351562,131.32000732421875,146375700
2012-06-26,131.6999969482422,132.3800048828125,130.92999267578125,131.97999572753906,141634000
2012-06-27,132.4199981689453,133.42999267578125,131.97000122070312,133.1699981689453,108088000
2012-06-28,132.2899932861328,132.99000549316406,131.27999877929688,132.7899932861328,169242100
2012-06-29,135.1999969482422,136.27000427246094,134.85000610351562,136.10000610351562,212250900
2012-07-02,136.47999572753906,136.64999389648438,135.52000427246094,136.50999450683594,129524500
2012-07-03,136.47999572753906,137.50999450683594,136.33999633789062,137.41000366210938,80450000
2012-07-05,136.89999389648438,137.8000030517578,136.2899932861328,136.7899932861328,126177500
2012-07-06,135.47000122070312,135.77000427246094,134.85000610351562,135.49000549316406,151192100
2012-07-09,135.3800048828125,135.57000732421875,134.6999969482422,135.32000732421875,103780500
2012-07-10,136.00999450683594,136.22999572753906,133.67999267578125,134.13999938964844,167884800
2012-07-11,134.2100067138672,134.60000610351562,133.3800048828125,134.16000366210938,141733400
2012-07-12,133.3800048828125,134.22999572753906,132.60000610351562,133.50999450683594,143583200
2012-07-13,133.86000061035156,135.88999938964844,133.83999633789062,135.75,129642600
2012-07-16,135.44000244140625,135.8300018310547,134.89999389648438,135.42999267578125,97525200
2012-07-17,135.97000122070312,136.63999938964844,134.5500030517578,136.36000061035156,138860300
2012-07-18,136.0399932861328,137.63999938964844,135.9600067138672,137.3699951171875,113349700
2012-07-19,137.64999389648438,138.17999267578125,137.2100067138672,137.72999572753906,129847300
2012-07-20,136.9499969482422,137.16000366210938,136.32000732421875,136.47000122070312,142904500
2012-07-23,134.47000122070312,136.3800048828125,133.83999633789062,135.08999633789062,145210900
2012-07-24,135.19000244140625,135.25,133.02999877929688,133.92999267578125,173301200
2012-07-25,134.2100067138672,134.55999755859375,133.25,133.9600067138672,129122300
2012-07-26,135.88999938964844,136.4600067138672,135.25999450683594,136.1699981689453,156526500
2012-07-27,136.88999938964844,139.07000732421875,136.13999938964844,138.67999267578125,236768900
2012-07-30,138.52000427246094,139.33999633789062,138.27000427246094,138.67999267578125,106782000
2012-07-31,138.49000549316406,138.8699951171875,137.7100067138672,137.7100067138672,120575900
2012-08-01,138.6999969482422,138.72999572753906,137.39999389648438,137.58999633789062,138293800
2012-08-02,136.5500030517578,137.57000732421875,135.5800018310547,136.63999938964844,199556600
2012-08-03,138.55999755859375,139.63999938964844,136.67999267578125,139.35000610351562,157825000
2012-08-06,139.72000122070312,140.1699981689453,139.55999755859375,139.6199951171875,86326200
2012-08-07,140.17999267578125,140.9199981689453,140.02999877929688,140.32000732421875,109545100
2012-08-08,139.85000610351562,140.64999389648438,139.80999755859375,140.49000549316406,89754700
2012-08-09,140.2899932861328,140.88999938964844,140.14999389648438,140.61000061035156,90291700
2012-08-10,140.0399932861328,140.88999938964844,139.80999755859375,140.83999633789062,99792700
2012-08-13,140.60000610351562,140.83999633789062,140.0399932861328,140.77000427246094,79426900
2012-08-14,141.2899932861328,141.3800048828125,140.3699951171875,140.7899932861328,102379400
2012-08-15,140.63999938964844,141.19000244140625,140.5500030517578,140.9499969482422,71085900
2012-08-16,141.14999389648438,142.16000366210938,140.8000030517578,141.99000549316406,112014200
2012-08-17,142.22999572753906,142.3000030517578,141.86000061035156,142.17999267578125,90813700
2012-08-20,141.97999572753906,142.22000122070312,141.58999633789062,142.19000244140625,78255700
2012-08-21,142.5399932861328,143.08999633789062,141.4499969482422,141.75999450683594,105581100
2012-08-22,141.39999389648438,142.0500030517578,141.07000732421875,141.82000732421875,133243500
2012-08-23,141.47000122070312,141.47999572753906,140.44000244140625,140.66000366210938,111466400
2012-08-24,140.30999755859375,141.8300018310547,140.22000122070312,141.50999450683594,99481200
2012-08-27,141.88999938964844,142.0800018310547,141.33999633789062,141.5399932861328,68785900
2012-08-28,141.17999267578125,141.83999633789062,140.97000122070312,141.39999389648438,75689600
2012-08-29,141.52000427246094,141.88999938964844,141.1199951171875,141.50999450683594,65421300
2012-08-30,140.89999389648438,140.94000244140625,140.19000244140625,140.49000549316406,96589900
2012-08-31,141.2899932861328,141.82000732421875,140.36000061035156,141.16000366210938,151970400
2012-09-04,141.0399932861328,141.4600067138672,140.1300048828125,141.02999877929688,120226200
2012-09-05,141.08999633789062,141.47000122070312,140.6300048828125,140.91000366210938,100660300
2012-09-06,141.75999450683594,143.77999877929688,141.75,143.77000427246094,158272500
2012-09-07,144.00999450683594,144.38999938964844,143.8800048828125,144.3300018310547,107272100
2012-09-10,144.19000244140625,144.44000244140625,143.4600067138672,143.50999450683594,86458500
2012-09-11,143.60000610351562,144.3699951171875,143.55999755859375,143.91000366210938,88760000
2012-09-12,144.38999938964844,144.5500030517578,143.89999389648438,144.38999938964844,87640900
2012-09-13,144.3699951171875,147.0399932861328,143.99000549316406,146.58999633789062,225470200
2012-09-14,146.8800048828125,148.11000061035156,146.75999450683594,147.24000549316406,169777000
2012-09-17,146.94000244140625,147.19000244140625,146.3699951171875,146.74000549316406,119427800
2012-09-18,146.49000549316406,146.80999755859375,146.25,146.6199951171875,98326600
2012-09-19,146.7899932861328,147.1699981689453,146.41000366210938,146.6999969482422,128318300
2012-09-20,146.02999877929688,146.7899932861328,145.6300048828125,146.7100067138672,154009800
2012-09-21,146.63999938964844,146.6699981689453,145.80999755859375,145.8699951171875,108737500
2012-09-24,145.14999389648438,145.97999572753906,145.0399932861328,145.64999389648438,95682000
2012-09-25,145.9600067138672,146.24000549316406,144.05999755859375,144.10000610351562,133165200
2012-09-26,144.07000732421875,144.11000061035156,142.9499969482422,143.2899932861328,146502200
2012-09-27,143.88999938964844,144.97000122070312,143.50999450683594,144.63999938964844,111830300
2012-09-28,144.08999633789062,144.55999755859375,143.4600067138672,143.97000122070312,150696100
2012-10-01,144.52000427246094,145.69000244140625,144.00999450683594,144.35000610351562,135911200
2012-10-02,144.9199981689453,145.14999389648438,143.8300018310547,144.5,113422200
2012-10-03,144.88999938964844,145.42999267578125,144.1300048828125,145.08999633789062,121283100
2012-10-04,145.63999938964844,146.33999633789062,145.44000244140625,146.1300048828125,124311600
2012-10-05,146.91000366210938,147.16000366210938,145.6999969482422,146.13999938964844,124842100
2012-10-08,145.60000610351562,146.1199951171875,145.30999755859375,145.63999938964844,78415400
2012-10-09,145.52999877929688,145.64999389648438,144.14999389648438,144.1999969482422,148872900
2012-10-10,144.17999267578125,144.32000732421875,143.08999633789062,143.27999877929688,124247500
2012-10-11,144.27999877929688,144.49000549316406,143.3300018310547,143.36000061035156,123601500
2012-10-12,143.4600067138672,143.9499969482422,142.5800018310547,142.88999938964844,124181900
2012-10-15,143.22999572753906,144.22999572753906,142.77000427246094,144.0800018310547,107689100
2012-10-16,144.75999450683594,145.63999938964844,144.66000366210938,145.5399932861328,108815500
2012-10-17,145.63999938964844,146.32000732421875,145.4199981689453,146.1999969482422,128834100
2012-10-18,145.82000732421875,146.52000427246094,145.3300018310547,145.82000732421875,148108500
2012-10-19,145.5500030517578,145.55999755859375,143.0500030517578,143.38999938964844,185645200
2012-10-22,143.14999389648438,143.6699981689453,142.27999877929688,143.41000366210938,125578600
2012-10-23,141.86000061035156,142.05999755859375,140.8300018310547,141.4199981689453,192056300
2012-10-24,141.92999267578125,142.10000610351562,140.8000030517578,141.02000427246094,120179400
2012-10-25,142.02000427246094,142.27999877929688,140.57000732421875,141.42999267578125,134457400
2012-10-26,141.3000030517578,141.83999633789062,140.38999938964844,141.35000610351562,146023500
2012-10-31,141.85000610351562,142.02999877929688,140.67999267578125,141.35000610351562,103438500
2012-11-01,141.64999389648438,143.00999450683594,141.52000427246094,142.8300018310547,100995600
2012-11-02,143.67999267578125,143.72000122070312,141.41000366210938,141.55999755859375,137702200
2012-11-05,141.35000610351562,142.1699981689453,140.92999267578125,141.85000610351562,98378500
2012-11-06,142.27999877929688,143.52000427246094,142.1300048828125,142.9600067138672,107068100
2012-11-07,141.66000366210938,141.67999267578125,139.05999755859375,139.72000122070312,264304500
2012-11-08,139.6999969482422,140.41000366210938,137.92999267578125,138.0399932861328,181517300
2012-11-09,137.6199951171875,139.44000244140625,137.5500030517578,138.16000366210938,201055300
2012-11-12,138.58999633789062,138.80999755859375,137.9600067138672,138.27000427246094,97677500
2012-11-13,137.5399932861328,139.25,137.36000061035156,137.7899932861328,123018300
2012-11-14,138.2100067138672,138.42999267578125,135.6199951171875,135.92999267578125,191505000
2012-11-15,135.97999572753906,136.49000549316406,135.17999267578125,135.6999969482422,178128400
2012-11-16,135.89999389648438,136.63999938964844,134.6999969482422,136.3699951171875,239483900
2012-11-19,137.89999389648438,139.14999389648438,136.41000366210938,139.1300048828125,151495800
2012-11-20,138.91000366210938,139.4199981689453,138.0800018310547,139.19000244140625,119807400
2012-11-21,139.30999755859375,139.57000732421875,139.02999877929688,139.4499969482422,81710800
2012-11-23,140.1300048828125,141.39999389648438,140.0399932861328,141.35000610351562,65409200
2012-11-26,140.64999389648438,141.36000061035156,140.19000244140625,141.0500030517578,100124400
2012-11-27,140.91000366210938,141.38999938964844,140.24000549316406,140.3300018310547,128646200
2012-11-28,139.75999450683594,141.5399932861328,139.0,141.4600067138672,177086500
2012-11-29,141.99000549316406,142.50999450683594,141.3699951171875,142.1199951171875,151085900
2012-11-30,142.13999938964844,142.4199981689453,141.66000366210938,142.14999389648438,136568300
2012-12-03,142.8000030517578,142.9199981689453,141.33999633789062,141.4499969482422,124656300
2012-12-04,141.44000244140625,141.8699951171875,140.8699951171875,141.25,127512200
2012-12-05,141.3699951171875,142.16000366210938,140.3699951171875,141.5,147300500
2012-12-06,141.3699951171875,142.0399932861328,141.16000366210938,141.97999572753906,103220600
2012-12-07,142.52999877929688,142.69000244140625,141.6699981689453,142.41000366210938,108726400
2012-12-10,142.2100067138672,142.80999755859375,142.14999389648438,142.47000122070312,98840700
2012-12-11,143.05999755859375,144.11000061035156,142.99000549316406,143.44000244140625,152570400
2012-12-12,144.0,144.5500030517578,143.30999755859375,143.50999450683594,145880100
2012-12-13,143.4199981689453,143.8300018310547,142.27000427246094,142.6300048828125,135715000
2012-12-14,142.32000732421875,142.5800018310547,141.8800048828125,142.10000610351562,137701700
2012-12-17,142.47000122070312,143.85000610351562,142.42999267578125,143.77000427246094,143238200
2012-12-18,144.0,145.5,143.7899932861328,145.3699951171875,177762800
2012-12-19,145.52999877929688,145.5800018310547,144.24000549316406,144.2899932861328,150895400
2012-12-20,144.3800048828125,145.13999938964844,143.97999572753906,145.1199951171875,168487000
2012-12-21,142.1699981689453,144.08999633789062,141.94000244140625,142.7899932861328,245883800
2012-12-24,142.47999572753906,142.55999755859375,142.19000244140625,142.35000610351562,53874600
2012-12-26,142.63999938964844,142.7100067138672,141.35000610351562,141.75,106947700
2012-12-27,141.7899932861328,142.0800018310547,139.9199981689453,141.55999755859375,167920600
2012-12-28,140.63999938964844,141.4199981689453,139.8699951171875,140.02999877929688,148806700
2012-12-31,139.66000366210938,142.55999755859375,139.5399932861328,142.41000366210938,243935200
2013-01-02,145.11000061035156,146.14999389648438,144.72999572753906,146.05999755859375,192059000
2013-01-03,145.99000549316406,146.3699951171875,145.33999633789062,145.72999572753906,144761800
2013-01-04,145.97000122070312,146.61000061035156,145.6699981689453,146.3699951171875,116817700
2013-01-07,145.85000610351562,146.11000061035156,145.42999267578125,145.97000122070312,110002500
2013-01-08,145.7100067138672,145.91000366210938,144.97999572753906,145.5500030517578,121265100
2013-01-09,145.8699951171875,146.32000732421875,145.63999938964844,145.9199981689453,90745600
2013-01-10,146.72999572753906,147.08999633789062,145.97000122070312,147.0800018310547,130735400
2013-01-11,147.0399932861328,147.14999389648438,146.61000061035156,147.07000732421875,113917300
2013-01-14,146.88999938964844,147.07000732421875,146.42999267578125,146.97000122070312,89567200
2013-01-15,146.2899932861328,147.2100067138672,146.1999969482422,147.07000732421875,93172600
2013-01-16,146.77000427246094,147.27999877929688,146.61000061035156,147.0500030517578,104849500
2013-01-17,147.6999969482422,148.4199981689453,147.14999389648438,148.0,133833500
2013-01-18,147.97000122070312,148.49000549316406,147.42999267578125,148.3300018310547,169906000
2013-01-22,148.3300018310547,149.1300048828125,147.97999572753906,149.1300048828125,111797300
2013-01-23,149.1300048828125,149.5,148.86000061035156,149.3699951171875,104596100
2013-01-24,149.14999389648438,150.13999938964844,149.00999450683594,149.41000366210938,146426400
2013-01-25,149.8800048828125,150.25,149.3699951171875,150.25,147211600
2013-01-28,150.2899932861328,150.3300018310547,149.50999450683594,150.07000732421875,113357700
2013-01-29,149.77000427246094,150.85000610351562,149.6699981689453,150.66000366210938,105694400
2013-01-30,150.63999938964844,150.94000244140625,149.92999267578125,150.07000732421875,137447700
2013-01-31,149.88999938964844,150.3800048828125,149.60000610351562,149.6999969482422,108975800
2013-02-01,150.64999389648438,151.4199981689453,150.38999938964844,151.24000549316406,131173000
2013-02-04,150.32000732421875,151.27000427246094,149.42999267578125,149.5399932861328,159073600
2013-02-05,150.35000610351562,151.47999572753906,150.2899932861328,151.0500030517578,113912400
2013-02-06,150.52000427246094,151.25999450683594,150.41000366210938,151.16000366210938,138762800
2013-02-07,151.2100067138672,151.35000610351562,149.86000061035156,150.9600067138672,162490000
2013-02-08,151.22000122070312,151.88999938964844,151.22000122070312,151.8000030517578,103133700
2013-02-11,151.74000549316406,151.89999389648438,151.38999938964844,151.77000427246094,73775000
2013-02-12,151.77999877929688,152.3000030517578,151.61000061035156,152.02000427246094,65392700
2013-02-13,152.3300018310547,152.61000061035156,151.72000122070312,152.14999389648438,82322600
2013-02-14,151.69000244140625,152.47000122070312,151.52000427246094,152.2899932861328,80834300
2013-02-15,152.42999267578125,152.58999633789062,151.5500030517578,152.11000061035156,215226500
2013-02-19,152.3699951171875,153.27999877929688,152.16000366210938,153.25,95105400
2013-02-20,153.13999938964844,153.19000244140625,151.25999450683594,151.33999633789062,160574800
2013-02-21,150.9600067138672,151.4199981689453,149.94000244140625,150.4199981689453,183257000
2013-02-22,151.14999389648438,151.88999938964844,150.49000549316406,151.88999938964844,106356600
2013-02-25,152.6300048828125,152.86000061035156,149.0,149.0,245824800
2013-02-26,149.72000122070312,150.1999969482422,148.72999572753906,150.02000427246094,186596200
2013-02-27,149.88999938964844,152.3300018310547,149.75999450683594,151.91000366210938,150781900
2013-02-28,151.89999389648438,152.8699951171875,151.41000366210938,151.61000061035156,126866000
2013-03-01,151.08999633789062,152.33999633789062,150.41000366210938,152.11000061035156,170634800
2013-03-04,151.75999450683594,152.9199981689453,151.52000427246094,152.9199981689453,99010200
2013-03-05,153.66000366210938,154.6999969482422,153.63999938964844,154.2899932861328,121431900
2013-03-06,154.83999633789062,154.9199981689453,154.16000366210938,154.5,94469900
2013-03-07,154.6999969482422,154.97999572753906,154.52000427246094,154.77999877929688,86101400
2013-03-08,155.4600067138672,155.64999389648438,154.66000366210938,155.44000244140625,123477800
2013-03-11,155.32000732421875,156.0399932861328,155.1300048828125,156.02999877929688,83746800
2013-03-12,155.9199981689453,156.10000610351562,155.2100067138672,155.67999267578125,105755800
2013-03-13,155.75999450683594,156.1199951171875,155.22999572753906,155.89999389648438,92550900
2013-03-14,156.30999755859375,156.8000030517578,155.91000366210938,156.72999572753906,126329900
2013-03-15,155.85000610351562,156.0399932861328,155.30999755859375,155.8300018310547,138601100
2013-03-18,154.33999633789062,155.63999938964844,154.1999969482422,154.97000122070312,126704300
2013-03-19,155.3000030517578,155.50999450683594,153.58999633789062,154.61000061035156,167567300
2013-03-20,155.52000427246094,155.9499969482422,155.25999450683594,155.69000244140625,113759300
2013-03-21,154.75999450683594,155.63999938964844,154.10000610351562,154.36000061035156,128605000
2013-03-22,154.85000610351562,155.60000610351562,154.72999572753906,155.60000610351562,111163600
2013-03-25,156.00999450683594,156.27000427246094,154.35000610351562,154.9499969482422,151322300
2013-03-26,155.58999633789062,156.22999572753906,155.4199981689453,156.19000244140625,86856600
2013-03-27,155.25999450683594,156.24000549316406,155.0,156.19000244140625,99950600
2013-03-28,156.08999633789062,156.85000610351562,155.75,156.6699981689453,102932800
2013-04-01,156.58999633789062,156.91000366210938,155.6699981689453,156.0500030517578,99194100
2013-04-02,156.61000061035156,157.2100067138672,156.3699951171875,156.82000732421875,101504300
2013-04-03,156.91000366210938,157.02999877929688,154.82000732421875,155.22999572753906,154167400
2013-04-04,155.42999267578125,156.1699981689453,155.08999633789062,155.86000061035156,131885000
2013-04-05,153.9499969482422,155.35000610351562,153.77000427246094,155.16000366210938,159666000
2013-04-08,155.27000427246094,156.22000122070312,154.75,156.2100067138672,86571200
2013-04-09,156.5,157.32000732421875,155.97999572753906,156.75,101922200
2013-04-10,157.1699981689453,158.8699951171875,157.1300048828125,158.6699981689453,135711100
2013-04-11,158.6999969482422,159.7100067138672,158.5399932861328,159.19000244140625,110142500
2013-04-12,158.67999267578125,159.0399932861328,157.9199981689453,158.8000030517578,116359900
2013-04-15,158.0,158.1300048828125,155.10000610351562,155.1199951171875,217259000
2013-04-16,156.2899932861328,157.49000549316406,155.91000366210938,157.41000366210938,147507800
2013-04-17,156.2899932861328,156.32000732421875,154.27999877929688,155.11000061035156,226834800
2013-04-18,155.3699951171875,155.41000366210938,153.5500030517578,154.13999938964844,167583200
2013-04-19,154.5,155.5500030517578,154.1199951171875,155.47999572753906,149687600
2013-04-22,155.77999877929688,156.5399932861328,154.75,156.1699981689453,106553500
2013-04-23,156.9499969482422,157.92999267578125,156.1699981689453,157.77999877929688,166141300
2013-04-24,157.8300018310547,158.3000030517578,157.5399932861328,157.8800048828125,96781200
2013-04-25,158.33999633789062,159.27000427246094,158.10000610351562,158.52000427246094,131060600
2013-04-26,158.3300018310547,158.60000610351562,157.72999572753906,158.24000549316406,95918800
2013-04-29,158.6699981689453,159.64999389648438,158.4199981689453,159.3000030517578,88572800
2013-04-30,159.27000427246094,159.72000122070312,158.61000061035156,159.67999267578125,116010700
2013-05-01,159.3300018310547,159.41000366210938,158.10000610351562,158.27999877929688,138874200
2013-05-02,158.67999267578125,159.88999938964844,158.52999877929688,159.75,96407600
2013-05-03,161.13999938964844,161.8800048828125,159.77999877929688,161.3699951171875,144202300
2013-05-06,161.49000549316406,162.00999450683594,161.4199981689453,161.77999877929688,66882100
2013-05-07,162.1300048828125,162.64999389648438,161.6699981689453,162.60000610351562,90359200
2013-05-08,162.4199981689453,163.38999938964844,162.3300018310547,163.33999633789062,97419200
2013-05-09,163.27000427246094,163.6999969482422,162.47000122070312,162.8800048828125,106738600
2013-05-10,162.99000549316406,163.5500030517578,162.50999450683594,163.41000366210938,103203000
2013-05-13,163.1999969482422,163.80999755859375,162.82000732421875,163.5399932861328,81843200
2013-05-14,163.6699981689453,165.35000610351562,163.6699981689453,165.22999572753906,119000900
2013-05-15,164.9600067138672,166.4499969482422,164.91000366210938,166.1199951171875,120718500
2013-05-16,165.77999877929688,166.36000061035156,165.08999633789062,165.33999633789062,109913600
2013-05-17,165.9499969482422,167.0399932861328,165.72999572753906,166.94000244140625,129801000
2013-05-20,166.77999877929688,167.5800018310547,166.61000061035156,166.92999267578125,85071200
2013-05-21,167.0800018310547,167.8000030517578,166.5,167.1699981689453,95804200
2013-05-22,167.33999633789062,169.07000732421875,165.1699981689453,165.92999267578125,244031800
2013-05-23,164.16000366210938,165.91000366210938,163.94000244140625,165.4499969482422,211064400
2013-05-24,164.47000122070312,165.3800048828125,163.97999572753906,165.30999755859375,151573900
2013-05-28,167.0399932861328,167.77999877929688,165.80999755859375,166.3000030517578,143679800
2013-05-29,165.4199981689453,165.8000030517578,164.33999633789062,165.22000122070312,160363400
2013-05-30,165.35000610351562,166.58999633789062,165.22000122070312,165.8300018310547,107793800
2013-05-31,165.3699951171875,166.30999755859375,163.1300048828125,163.4499969482422,176850100
2013-06-03,163.8300018310547,164.4600067138672,162.66000366210938,164.35000610351562,168390700
2013-06-04,164.44000244140625,165.10000610351562,162.72999572753906,163.55999755859375,157631500
2013-06-05,163.08999633789062,163.4199981689453,161.1300048828125,161.27000427246094,211737800
2013-06-06,161.1999969482422,162.74000549316406,160.25,162.72999572753906,200225500
2013-06-07,163.85000610351562,164.9499969482422,163.13999938964844,164.8000030517578,188337800
2013-06-10,165.30999755859375,165.39999389648438,164.3699951171875,164.8000030517578,105667100
2013-06-11,163.3000030517578,164.5399932861328,162.74000549316406,163.10000610351562,159505400
2013-06-12,164.22000122070312,164.38999938964844,161.60000610351562,161.75,177361500
2013-06-13,161.66000366210938,164.5,161.3000030517578,164.2100067138672,163587800
2013-06-14,164.02999877929688,164.6699981689453,162.91000366210938,163.17999267578125,141197500
2013-06-17,164.2899932861328,165.22000122070312,163.22000122070312,164.44000244140625,136295600
2013-06-18,164.52999877929688,165.99000549316406,164.52000427246094,165.74000549316406,114695600
2013-06-19,165.60000610351562,165.88999938964844,163.3800048828125,163.4499969482422,206149500
2013-06-20,161.86000061035156,163.47000122070312,158.97999572753906,159.39999389648438,321255900
2013-06-21,159.63999938964844,159.75999450683594,157.47000122070312,159.07000732421875,271956800
2013-06-24,157.41000366210938,158.42999267578125,155.72999572753906,157.05999755859375,222329000
2013-06-25,158.47999572753906,160.10000610351562,157.4199981689453,158.57000732421875,162262200
2013-06-26,159.8699951171875,160.5,159.25,160.13999938964844,134848000
2013-06-27,161.10000610351562,161.82000732421875,160.9499969482422,161.0800018310547,129483700
2013-06-28,160.6300048828125,161.39999389648438,159.86000061035156,160.4199981689453,160402900
2013-07-01,161.25999450683594,162.47999572753906,161.0800018310547,161.36000061035156,131954800
2013-07-02,161.1199951171875,162.3000030517578,160.5,161.2100067138672,154863700
2013-07-03,160.47999572753906,161.77000427246094,160.22000122070312,161.27999877929688,75216400
2013-07-05,162.47000122070312,163.0800018310547,161.3000030517578,163.02000427246094,122416900
2013-07-08,163.86000061035156,164.38999938964844,163.0800018310547,163.9499969482422,108092500
2013-07-09,164.97999572753906,165.3300018310547,164.27000427246094,165.1300048828125,119298000
2013-07-10,164.97000122070312,165.75,164.6300048828125,165.19000244140625,121410100
2013-07-11,167.11000061035156,167.61000061035156,165.17999267578125,167.44000244140625,135592200
2013-07-12,167.38999938964844,167.92999267578125,167.1300048828125,167.50999450683594,104212700
2013-07-15,167.97000122070312,168.38999938964844,167.67999267578125,168.14999389648438,69450600
2013-07-16,168.25999450683594,168.36000061035156,167.07000732421875,167.52000427246094,88702100
2013-07-17,168.16000366210938,168.47999572753906,167.72999572753906,167.9499969482422,92873900
2013-07-18,168.30999755859375,169.27000427246094,168.1999969482422,168.8699951171875,103620100
2013-07-19,168.52000427246094,169.22999572753906,168.30999755859375,169.1699981689453,103831700
2013-07-22,169.41000366210938,169.74000549316406,169.00999450683594,169.5,79428600
2013-07-23,169.8000030517578,169.8300018310547,169.0500030517578,169.13999938964844,80829700
2013-07-24,169.7899932861328,169.86000061035156,168.17999267578125,168.52000427246094,112914000
2013-07-25,168.22000122070312,169.0800018310547,167.94000244140625,168.92999267578125,111088600
2013-07-26,168.22000122070312,169.16000366210938,167.52000427246094,169.11000061035156,107814600
2013-07-29,168.67999267578125,169.05999755859375,168.11000061035156,168.58999633789062,79695000
2013-07-30,169.10000610351562,169.27999877929688,168.19000244140625,168.58999633789062,85209600
2013-07-31,168.94000244140625,169.85000610351562,168.49000549316406,168.7100067138672,142388700
2013-08-01,169.99000549316406,170.80999755859375,169.89999389648438,170.66000366210938,110438400
2013-08-02,170.27999877929688,170.97000122070312,170.0500030517578,170.9499969482422,91116700
2013-08-05,170.57000732421875,170.9600067138672,170.35000610351562,170.6999969482422,54072700
2013-08-06,170.3699951171875,170.74000549316406,169.35000610351562,169.72999572753906,87495000
2013-08-07,169.19000244140625,169.42999267578125,168.5500030517578,169.17999267578125,84854700
2013-08-08,169.97999572753906,170.17999267578125,168.92999267578125,169.8000030517578,102181300
2013-08-09,169.5800018310547,170.10000610351562,168.72000122070312,169.30999755859375,91757700
2013-08-12,168.4600067138672,169.30999755859375,168.3800048828125,169.11000061035156,68593300
2013-08-13,169.41000366210938,169.89999389648438,168.41000366210938,169.61000061035156,80806000
2013-08-14,169.52999877929688,169.8000030517578,168.6999969482422,168.74000549316406,79829200
2013-08-15,167.41000366210938,167.42999267578125,166.08999633789062,166.3800048828125,152931800
2013-08-16,166.05999755859375,166.6300048828125,165.5,165.8300018310547,130868200
2013-08-19,165.63999938964844,166.2100067138672,164.75999450683594,164.77000427246094,96437600
2013-08-20,165.0399932861328,166.1999969482422,164.86000061035156,165.5800018310547,89294400
2013-08-21,165.1199951171875,166.02999877929688,164.19000244140625,164.55999755859375,159530500
2013-08-22,164.89999389648438,166.3000030517578,164.88999938964844,166.05999755859375,101471400
2013-08-23,166.5500030517578,166.8300018310547,165.77000427246094,166.6199951171875,90888900
2013-08-26,166.7899932861328,167.3000030517578,165.88999938964844,166.0,89702100
2013-08-27,164.36000061035156,166.0,163.2100067138672,163.3300018310547,158619400
2013-08-28,163.25999450683594,164.49000549316406,163.0500030517578,163.91000366210938,108113000
2013-08-29,163.5500030517578,165.0399932861328,163.39999389648438,164.1699981689453,119200500
2013-08-30,164.50999450683594,164.52999877929688,163.1699981689453,163.64999389648438,134928900
2013-09-03,165.22999572753906,165.5800018310547,163.6999969482422,164.38999938964844,142375100
2013-09-04,164.42999267578125,166.02999877929688,164.1300048828125,165.75,97389400
2013-09-05,165.85000610351562,166.39999389648438,165.72999572753906,165.9600067138672,63090500
2013-09-06,166.50999450683594,166.97999572753906,164.47999572753906,166.0399932861328,159756500
2013-09-09,166.4499969482422,167.72999572753906,166.4499969482422,167.6300048828125,87559300
2013-09-10,168.63999938964844,168.89999389648438,168.25999450683594,168.8699951171875,105847200
2013-09-11,168.63999938964844,169.39999389648438,168.35000610351562,169.39999389648438,94545900
2013-09-12,169.33999633789062,169.55999755859375,168.72000122070312,168.9499969482422,83209000
2013-09-13,169.1300048828125,169.4600067138672,168.74000549316406,169.3300018310547,72727800
2013-09-16,171.16000366210938,171.24000549316406,170.0399932861328,170.30999755859375,106299200
2013-09-17,170.4600067138672,171.11000061035156,170.4600067138672,171.07000732421875,82523300
2013-09-18,171.00999450683594,173.52000427246094,170.5800018310547,173.0500030517578,203460600
2013-09-19,173.52000427246094,173.60000610351562,172.58999633789062,172.75999450683594,146616900
2013-09-20,172.3300018310547,172.3300018310547,170.5800018310547,170.72000122070312,132867100
2013-09-23,170.49000549316406,170.64999389648438,169.38999938964844,169.92999267578125,104616500
2013-09-24,169.89999389648438,170.52999877929688,169.2100067138672,169.52999877929688,106333100
2013-09-25,169.63999938964844,169.97999572753906,168.88999938964844,169.0399932861328,117306500
2013-09-26,169.32000732421875,170.1699981689453,169.0500030517578,169.69000244140625,77146900
2013-09-27,168.83999633789062,169.13999938964844,168.47000122070312,168.91000366210938,99141800
2013-09-30,167.47999572753906,168.5399932861328,167.14999389648438,168.00999450683594,143937000
2013-10-01,168.13999938964844,169.5,167.97000122070312,169.33999633789062,127160000
2013-10-02,168.35000610351562,169.33999633789062,167.8300018310547,169.17999267578125,113350000
2013-10-03,168.7899932861328,168.94000244140625,166.83999633789062,167.6199951171875,176698000
2013-10-04,167.75,169.05999755859375,167.52999877929688,168.88999938964844,96878000
2013-10-07,167.4199981689453,168.4499969482422,167.25,167.42999267578125,96295000
2013-10-08,167.39999389648438,167.6199951171875,165.36000061035156,165.47999572753906,178015000
2013-10-09,165.8000030517578,166.1999969482422,164.52999877929688,165.60000610351562,168973000
2013-10-10,167.2899932861328,169.25999450683594,167.22999572753906,169.1699981689453,195955000
2013-10-11,168.91000366210938,170.32000732421875,168.77000427246094,170.25999450683594,105040000
2013-10-14,169.2100067138672,171.0800018310547,169.0800018310547,170.94000244140625,112106000
2013-10-15,170.50999450683594,171.14999389648438,169.47000122070312,169.6999969482422,155485000
2013-10-16,170.72000122070312,172.16000366210938,170.63999938964844,172.07000732421875,161676000
2013-10-17,171.3699951171875,173.32000732421875,171.33999633789062,173.22000122070312,129389000
2013-10-18,173.86000061035156,174.50999450683594,173.50999450683594,174.38999938964844,138316000
2013-10-21,174.4499969482422,174.75,174.00999450683594,174.39999389648438,104104000
2013-10-22,174.91000366210938,175.92999267578125,174.42999267578125,175.41000366210938,126663000
2013-10-23,174.80999755859375,174.88999938964844,173.9600067138672,174.57000732421875,105484000
2013-10-24,174.9199981689453,175.3699951171875,174.50999450683594,175.14999389648438,70350000
2013-10-25,175.50999450683594,176.0,175.1699981689453,175.9499969482422,93625000
2013-10-28,175.88999938964844,176.47000122070312,175.6999969482422,176.22999572753906,84979000
2013-10-29,176.6300048828125,177.24000549316406,176.3800048828125,177.1699981689453,87401000
2013-10-30,177.3800048828125,177.50999450683594,175.66000366210938,176.2899932861328,140002000
2013-10-31,176.14999389648438,176.88999938964844,175.52999877929688,175.7899932861328,133795000
2013-11-01,176.02000427246094,176.61000061035156,175.22000122070312,176.2100067138672,142805000
2013-11-04,176.69000244140625,176.89999389648438,175.97999572753906,176.8300018310547,85677000
2013-11-05,176.13999938964844,176.75,175.57000732421875,176.27000427246094,85825000
2013-11-06,177.02999877929688,177.5,176.5399932861328,177.1699981689453,87348000
2013-11-07,177.5,177.63999938964844,174.75999450683594,174.92999267578125,157000000
2013-11-08,174.8699951171875,177.30999755859375,174.85000610351562,177.2899932861328,136713000
2013-11-11,177.1199951171875,177.52999877929688,176.91000366210938,177.32000732421875,62614000
2013-11-12,176.94000244140625,177.36000061035156,176.3699951171875,176.9600067138672,83990000
2013-11-13,176.08999633789062,178.42999267578125,176.08999633789062,178.3800048828125,103844000
2013-11-14,178.5399932861328,179.4199981689453,178.25,179.27000427246094,103435000
2013-11-15,179.55999755859375,180.1199951171875,179.3300018310547,180.0500030517578,102818000
2013-11-18,180.35000610351562,180.5,179.02000427246094,179.4199981689453,104796000
2013-11-19,179.3300018310547,179.8699951171875,178.72000122070312,179.02999877929688,93891000
2013-11-20,179.38999938964844,179.92999267578125,177.97999572753906,178.47000122070312,124909000
2013-11-21,178.97000122070312,180.0500030517578,178.86000061035156,179.91000366210938,92841000
2013-11-22,179.97999572753906,180.8300018310547,179.77000427246094,180.80999755859375,81296000
2013-11-25,181.1300048828125,181.1699981689453,180.3699951171875,180.6300048828125,79486000
2013-11-26,180.72000122070312,181.22000122070312,180.41000366210938,180.67999267578125,86994000
2013-11-27,180.8699951171875,181.24000549316406,180.64999389648438,181.1199951171875,58800000
2013-11-29,181.32000732421875,181.75,180.8000030517578,181.0,55870900
2013-12-02,181.08999633789062,181.42999267578125,180.25,180.52999877929688,99726000
2013-12-03,179.94000244140625,180.38999938964844,179.1699981689453,179.75,116563000
2013-12-04,179.10000610351562,180.47999572753906,178.35000610351562,179.72999572753906,123033000
2013-12-05,179.41000366210938,179.74000549316406,178.77000427246094,178.94000244140625,106934000
2013-12-06,180.6699981689453,181.11000061035156,180.14999389648438,180.94000244140625,127728000
2013-12-09,181.47000122070312,181.6699981689453,181.16000366210938,181.39999389648438,70124000
2013-12-10,180.97999572753906,181.36000061035156,180.63999938964844,180.75,80976000
2013-12-11,180.82000732421875,180.85000610351562,178.5,178.72000122070312,130591000
2013-12-12,178.63999938964844,178.86000061035156,177.75999450683594,178.1300048828125,115565000
2013-12-13,178.5,178.66000366210938,177.77000427246094,178.11000061035156,107808000
2013-12-16,178.9499969482422,179.80999755859375,178.89999389648438,179.22000122070312,96195000
2013-12-17,179.3800048828125,179.41000366210938,178.25,178.64999389648438,89886000
2013-12-18,178.9199981689453,181.72999572753906,177.32000732421875,181.6999969482422,234906000
2013-12-19,181.17999267578125,181.6999969482422,180.7100067138672,181.49000549316406,136531200
2013-12-20,180.69000244140625,181.99000549316406,180.57000732421875,181.55999755859375,197087000
2013-12-23,182.4499969482422,182.63999938964844,182.07000732421875,182.52999877929688,85598000
2013-12-24,182.5399932861328,183.00999450683594,182.52999877929688,182.92999267578125,45368800
2013-12-26,183.33999633789062,183.9600067138672,183.32000732421875,183.86000061035156,63365000
2013-12-27,184.10000610351562,184.17999267578125,183.66000366210938,183.85000610351562,61814000
2013-12-30,183.8699951171875,184.02000427246094,183.5800018310547,183.82000732421875,56857000
2013-12-31,184.07000732421875,184.69000244140625,183.92999267578125,184.69000244140625,86119900
2014-01-02,183.97999572753906,184.07000732421875,182.47999572753906,182.9199981689453,119636900
2014-01-03,183.22999572753906,183.60000610351562,182.6300048828125,182.88999938964844,81390600
2014-01-06,183.49000549316406,183.55999755859375,182.0800018310547,182.36000061035156,108028200
2014-01-07,183.08999633789062,183.7899932861328,182.9499969482422,183.47999572753906,86144200
2014-01-08,183.4499969482422,183.8300018310547,182.88999938964844,183.52000427246094,96582300
2014-01-09,184.11000061035156,184.1300048828125,182.8000030517578,183.63999938964844,90683400
2014-01-10,183.9499969482422,184.22000122070312,183.00999450683594,184.13999938964844,102026400
2014-01-13,183.6699981689453,184.17999267578125,181.33999633789062,181.69000244140625,149892000
2014-01-14,182.2899932861328,183.77000427246094,181.9499969482422,183.6699981689453,105016100
2014-01-15,184.10000610351562,184.94000244140625,183.7100067138672,184.66000366210938,98525800
2014-01-16,184.27999877929688,184.66000366210938,183.8300018310547,184.4199981689453,72290600
2014-01-17,184.10000610351562,184.4499969482422,183.32000732421875,183.63999938964844,107848700
2014-01-21,184.6999969482422,184.77000427246094,183.0500030517578,184.17999267578125,88621200
2014-01-22,184.49000549316406,184.57000732421875,183.91000366210938,184.3000030517578,61270900
2014-01-23,183.3699951171875,183.39999389648438,181.82000732421875,182.7899932861328,132496900
2014-01-24,181.60000610351562,181.66000366210938,178.8300018310547,178.88999938964844,208677100
2014-01-27,179.05999755859375,179.52000427246094,177.1199951171875,178.00999450683594,180843100
2014-01-28,178.13999938964844,179.3000030517578,178.1199951171875,179.07000732421875,110463200
2014-01-29,177.5800018310547,178.5500030517578,176.8800048828125,177.35000610351562,216597300
2014-01-30,178.8300018310547,179.80999755859375,178.25999450683594,179.22999572753906,118938100
2014-01-31,177.00999450683594,179.2899932861328,176.9199981689453,178.17999267578125,194677900
2014-02-03,177.97000122070312,178.3699951171875,173.8300018310547,174.1699981689453,254837100
2014-02-04,174.9499969482422,175.83999633789062,174.11000061035156,175.38999938964844,165012400
2014-02-05,174.77999877929688,175.55999755859375,173.7100067138672,175.1699981689453,164230500
2014-02-06,175.5800018310547,177.47999572753906,175.22000122070312,177.47999572753906,132877600
2014-02-07,178.30999755859375,179.8699951171875,177.72999572753906,179.67999267578125,170787200
2014-02-10,179.6999969482422,180.07000732421875,179.2100067138672,180.00999450683594,92218800
2014-02-11,180.16000366210938,182.44000244140625,180.0399932861328,181.97999572753906,117814100
2014-02-12,182.25,182.8300018310547,181.7100067138672,182.07000732421875,94717700
2014-02-13,180.83999633789062,183.1999969482422,180.8300018310547,183.00999450683594,100542200
2014-02-14,182.83999633789062,184.36000061035156,182.6699981689453,184.02000427246094,96498400
2014-02-18,184.17999267578125,184.49000549316406,183.64999389648438,184.24000549316406,80460900
2014-02-19,183.75999450683594,184.9499969482422,182.8699951171875,183.02000427246094,126524300
2014-02-20,183.27000427246094,184.52000427246094,182.60000610351562,184.10000610351562,104998100
2014-02-21,184.4499969482422,184.88999938964844,183.8000030517578,183.88999938964844,118116400
2014-02-24,184.27999877929688,186.14999389648438,184.1999969482422,184.91000366210938,114063900
2014-02-25,185.05999755859375,185.58999633789062,184.22999572753906,184.83999633789062,117085000
2014-02-26,185.11000061035156,185.60000610351562,184.3300018310547,184.85000610351562,98677200
2014-02-27,184.5800018310547,185.8699951171875,184.3699951171875,185.82000732421875,93880800
2014-02-28,185.7899932861328,187.14999389648438,185.0500030517578,186.2899932861328,150842000
2014-03-03,184.64999389648438,185.4499969482422,183.75,184.97999572753906,167748500
2014-03-04,186.7899932861328,187.97999572753906,186.75,187.5800018310547,167545900
2014-03-05,187.74000549316406,188.07000732421875,187.4499969482422,187.75,88376900
2014-03-06,188.2100067138672,188.61000061035156,187.77999877929688,188.17999267578125,82516500
2014-03-07,188.9600067138672,188.9600067138672,187.42999267578125,188.25999450683594,114513500
2014-03-10,187.97000122070312,188.22999572753906,187.0800018310547,188.16000366210938,74939200
2014-03-11,188.44000244140625,188.7100067138672,186.8000030517578,187.22999572753906,99009100
2014-03-12,186.32000732421875,187.35000610351562,185.89999389648438,187.27999877929688,104824400
2014-03-13,187.83999633789062,187.99000549316406,184.66000366210938,185.17999267578125,155014300
2014-03-14,184.85000610351562,185.8000030517578,184.44000244140625,184.66000366210938,153919600
2014-03-17,185.58999633789062,186.77000427246094,185.50999450683594,186.3300018310547,98359500
2014-03-18,186.7100067138672,187.91000366210938,186.50999450683594,187.66000366210938,101804600
2014-03-19,187.67999267578125,187.94000244140625,185.47000122070312,186.66000366210938,176267300
2014-03-20,186.25,187.88999938964844,185.9199981689453,187.75,117241000
2014-03-21,187.7100067138672,189.02000427246094,186.02999877929688,186.1999969482422,163128000
2014-03-24,186.83999633789062,187.07000732421875,184.6199951171875,185.42999267578125,121411000
2014-03-25,186.3699951171875,186.94000244140625,185.27000427246094,186.30999755859375,103852000
2014-03-26,187.0399932861328,187.33999633789062,184.9199981689453,184.97000122070312,119843000
2014-03-27,184.75,185.33999633789062,183.89999389648438,184.5800018310547,142383000
2014-03-28,185.11000061035156,186.4199981689453,185.0,185.49000549316406,101642000
2014-03-31,186.6699981689453,187.3000030517578,185.52000427246094,187.00999450683594,99745000
2014-04-01,187.6199951171875,188.36000061035156,187.0,188.25,89193000
2014-04-02,188.49000549316406,189.1300048828125,188.13999938964844,188.8800048828125,78774000
2014-04-03,189.1699981689453,189.22000122070312,188.0500030517578,188.6300048828125,77435000
2014-04-04,189.66000366210938,189.6999969482422,186.10000610351562,186.39999389648438,169381000
2014-04-07,185.9499969482422,186.25999450683594,183.9600067138672,184.33999633789062,140803000
2014-04-08,184.25999450683594,185.39999389648438,183.58999633789062,185.10000610351562,112660000
2014-04-09,185.60000610351562,187.14999389648438,185.05999755859375,187.08999633789062,100254000
2014-04-10,187.0800018310547,187.1699981689453,182.92999267578125,183.16000366210938,172959000
2014-04-11,182.13999938964844,183.4199981689453,181.30999755859375,181.50999450683594,167251000
2014-04-14,182.92999267578125,183.3699951171875,181.44000244140625,182.94000244140625,132382000
2014-04-15,183.32000732421875,184.3300018310547,181.50999450683594,184.1999969482422,157093000
2014-04-16,185.47000122070312,186.13999938964844,184.64999389648438,186.1300048828125,105197000
2014-04-17,185.8800048828125,186.91000366210938,185.55999755859375,186.38999938964844,105255000
2014-04-21,186.44000244140625,187.10000610351562,186.2100067138672,187.0399932861328,68329000
2014-04-22,187.22999572753906,188.39999389648438,187.1300048828125,187.88999938964844,85790000
2014-04-23,187.82000732421875,187.9199981689453,187.3000030517578,187.4499969482422,73869000
2014-04-24,188.3699951171875,188.38999938964844,186.92999267578125,187.8300018310547,88170000
2014-04-25,187.22000122070312,187.3300018310547,185.8699951171875,186.2899932861328,100380000
2014-04-28,187.0500030517578,187.69000244140625,184.9600067138672,186.8800048828125,135121000
2014-04-29,187.47999572753906,188.0399932861328,187.0800018310547,187.75,84098000
2014-04-30,187.44000244140625,188.5,187.17999267578125,188.30999755859375,101508000
2014-05-01,188.22000122070312,188.83999633789062,187.72999572753906,188.3300018310547,93019000
2014-05-02,188.30999755859375,189.13999938964844,187.77999877929688,188.05999755859375,98122000
2014-05-05,187.13999938964844,188.5500030517578,186.6199951171875,188.4199981689453,75883000
2014-05-06,188.0,188.1300048828125,186.74000549316406,186.77999877929688,85454000
2014-05-07,187.41000366210938,187.97000122070312,186.00999450683594,187.8800048828125,106500000
2014-05-08,187.7100067138672,189.0500030517578,187.0800018310547,187.67999267578125,93618000
2014-05-09,187.7100067138672,188.0399932861328,186.8300018310547,187.9600067138672,83679000
2014-05-12,188.8000030517578,189.8800048828125,188.0,189.7899932861328,86940000
2014-05-13,190.0399932861328,190.4199981689453,189.77000427246094,189.9600067138672,66454000
2014-05-14,189.7899932861328,189.8800048828125,188.7899932861328,189.05999755859375,72367000
2014-05-15,188.67999267578125,188.72000122070312,186.47999572753906,187.39999389648438,154956000
2014-05-16,187.50999450683594,188.1300048828125,186.72000122070312,188.0500030517578,97458000
2014-05-19,187.69000244140625,188.88999938964844,187.52000427246094,188.74000549316406,63839000
2014-05-20,188.64999389648438,188.6699981689453,187.07000732421875,187.5500030517578,111644000
2014-05-21,188.08999633789062,189.22000122070312,188.05999755859375,189.1300048828125,89093000
2014-05-22,189.17999267578125,189.97999572753906,188.86000061035156,189.58999633789062,61549000
2014-05-23,189.75999450683594,190.47999572753906,189.58999633789062,190.35000610351562,61092800
2014-05-27,191.05999755859375,191.5800018310547,190.9499969482422,191.52000427246094,72010000
2014-05-28,191.52000427246094,191.82000732421875,191.05999755859375,191.3800048828125,66723000
2014-05-29,191.82000732421875,192.39999389648438,191.3300018310547,192.3699951171875,64377000
2014-05-30,192.19000244140625,192.8000030517578,192.02999877929688,192.67999267578125,76316000
2014-06-02,192.9499969482422,192.99000549316406,191.97000122070312,192.89999389648438,64656000
2014-06-03,192.42999267578125,192.89999389648438,192.25,192.8000030517578,65047000
2014-06-04,192.47000122070312,193.3000030517578,192.27000427246094,193.19000244140625,55529000
2014-06-05,193.41000366210938,194.64999389648438,192.6999969482422,194.4499969482422,92103000
2014-06-06,194.8699951171875,195.42999267578125,194.77999877929688,195.3800048828125,78696000
2014-06-09,195.35000610351562,196.0500030517578,195.1699981689453,195.5800018310547,65119000
2014-06-10,195.33999633789062,195.63999938964844,194.9199981689453,195.60000610351562,57129000
2014-06-11,194.89999389648438,195.1199951171875,194.47999572753906,194.9199981689453,68772000
2014-06-12,194.69000244140625,194.8000030517578,193.11000061035156,193.5399932861328,106350000
2014-06-13,193.9199981689453,194.32000732421875,193.3000030517578,194.1300048828125,82017000
2014-06-16,193.88999938964844,194.6999969482422,193.66000366210938,194.2899932861328,87424000
2014-06-17,194.02000427246094,194.97000122070312,193.80999755859375,194.8300018310547,84834000
2014-06-18,194.8300018310547,196.3699951171875,194.39999389648438,196.25999450683594,105267000
2014-06-19,196.42999267578125,196.60000610351562,195.8000030517578,196.47999572753906,85929000
2014-06-20,196.02999877929688,196.10000610351562,195.6999969482422,195.94000244140625,100587000
2014-06-23,195.99000549316406,196.0500030517578,195.52000427246094,195.8800048828125,70611000
2014-06-24,195.52999877929688,196.5,194.47999572753906,194.6999969482422,96237000
2014-06-25,194.2899932861328,195.77999877929688,194.25,195.5800018310547,82782000
2014-06-26,195.61000061035156,195.6300048828125,194.1300048828125,195.44000244140625,84312000
2014-06-27,194.97999572753906,195.8800048828125,194.88999938964844,195.82000732421875,71445100
2014-06-30,195.6999969482422,196.1699981689453,195.52999877929688,195.72000122070312,70201200
2014-07-01,196.1999969482422,197.6300048828125,196.1300048828125,197.02999877929688,90470000
2014-07-02,197.0500030517578,197.47999572753906,196.9600067138672,197.22999572753906,52475000
2014-07-03,197.7899932861328,198.2899932861328,197.63999938964844,198.1999969482422,52938800
2014-07-07,197.82000732421875,197.97999572753906,197.22000122070312,197.50999450683594,61696000
2014-07-08,197.14999389648438,197.22000122070312,195.75999450683594,196.24000549316406,108143000
2014-07-09,196.72999572753906,197.3000030517578,196.30999755859375,197.1199951171875,72992000
2014-07-10,195.22000122070312,196.86000061035156,195.05999755859375,196.33999633789062,99040000
2014-07-11,196.22000122070312,196.75,195.77999877929688,196.61000061035156,64243000
2014-07-14,197.61000061035156,197.86000061035156,197.44000244140625,197.60000610351562,58658000
2014-07-15,197.72000122070312,198.10000610351562,196.36000061035156,197.22999572753906,111307000
2014-07-16,198.11000061035156,198.25999450683594,197.4199981689453,197.9600067138672,79986400
2014-07-17,197.35000610351562,198.10000610351562,195.42999267578125,195.7100067138672,145398000
2014-07-18,196.35000610351562,197.91000366210938,196.24000549316406,197.7100067138672,124330000
2014-07-21,197.08999633789062,197.5,196.42999267578125,197.33999633789062,67592000
2014-07-22,198.00999450683594,198.55999755859375,197.8699951171875,198.1999969482422,67678000
2014-07-23,198.5,198.85000610351562,198.10000610351562,198.63999938964844,65612000
2014-07-24,198.8300018310547,199.05999755859375,198.4499969482422,198.64999389648438,56888000
2014-07-25,198.08999633789062,198.25999450683594,197.3300018310547,197.72000122070312,76837000
2014-07-28,197.75999450683594,198.08999633789062,196.6199951171875,197.8000030517578,69259000
2014-07-29,198.1699981689453,198.4499969482422,196.9199981689453,196.9499969482422,80466000
2014-07-30,197.64999389648438,197.91000366210938,196.16000366210938,196.97999572753906,104222000
2014-07-31,195.61000061035156,195.77999877929688,192.97000122070312,193.08999633789062,183479000
2014-08-01,192.55999755859375,193.75999450683594,191.57000732421875,192.5,189261000
2014-08-04,192.8699951171875,194.3000030517578,192.0500030517578,193.88999938964844,91340000
2014-08-05,193.10000610351562,193.60000610351562,191.30999755859375,192.00999450683594,152690000
2014-08-06,191.11000061035156,192.88999938964844,191.0800018310547,192.07000732421875,94818000
2014-08-07,192.94000244140625,193.1300048828125,190.5500030517578,191.02999877929688,135733000
2014-08-08,191.4600067138672,193.3699951171875,190.9499969482422,193.24000549316406,117014000
2014-08-11,193.97000122070312,194.66000366210938,193.7100067138672,193.8000030517578,74544000
2014-08-12,193.61000061035156,194.14999389648438,192.94000244140625,193.52999877929688,73632000
2014-08-13,194.2899932861328,195.05999755859375,193.9600067138672,194.83999633789062,69047000
2014-08-14,195.16000366210938,195.75999450683594,194.97999572753906,195.75999450683594,57371000
2014-08-15,196.47000122070312,196.64999389648438,194.30999755859375,195.72000122070312,139951000
2014-08-18,196.8000030517578,197.4499969482422,196.69000244140625,197.36000061035156,75424000
2014-08-19,197.83999633789062,198.5399932861328,197.44000244140625,198.38999938964844,59135000
2014-08-20,198.1199951171875,199.16000366210938,198.0800018310547,198.9199981689453,72763000
2014-08-21,199.08999633789062,199.75999450683594,198.92999267578125,199.5,67791000
2014-08-22,199.33999633789062,199.69000244140625,198.74000549316406,199.19000244140625,76107000
2014-08-25,200.13999938964844,200.58999633789062,199.14999389648438,200.1999969482422,63855000
2014-08-26,200.3300018310547,200.82000732421875,200.27999877929688,200.3300018310547,47298000
2014-08-27,200.42999267578125,200.57000732421875,199.94000244140625,200.25,47874000
2014-08-28,199.58999633789062,200.27000427246094,199.38999938964844,200.13999938964844,58330000
2014-08-29,200.4499969482422,200.72999572753906,199.82000732421875,200.7100067138672,65907000
2014-09-02,200.97000122070312,201.0,199.86000061035156,200.61000061035156,72426000
2014-09-03,201.3800048828125,201.41000366210938,200.22000122070312,200.5,57462000
2014-09-04,200.83999633789062,201.5800018310547,199.66000366210938,200.2100067138672,85236000
2014-09-05,200.1699981689453,201.19000244140625,199.41000366210938,201.11000061035156,102177000
2014-09-08,200.9199981689453,201.2100067138672,200.0,200.58999633789062,64146000
2014-09-09,200.41000366210938,200.5500030517578,198.91000366210938,199.32000732421875,88591000
2014-09-10,199.42999267578125,200.1999969482422,198.77000427246094,200.07000732421875,67251000
2014-09-11,199.27000427246094,200.3300018310547,199.1199951171875,200.3000030517578,66774400
2014-09-12,200.10000610351562,200.1199951171875,198.55999755859375,199.1300048828125,117409300
2014-09-15,199.16000366210938,199.32000732421875,198.3800048828125,198.97999572753906,76401000
2014-09-16,198.61000061035156,200.83999633789062,198.5,200.47999572753906,116201000
2014-09-17,200.77000427246094,201.67999267578125,199.75,200.75,151266000
2014-09-18,201.36000061035156,201.85000610351562,201.10000610351562,201.82000732421875,94990000
2014-09-19,201.52000427246094,201.89999389648438,200.2899932861328,200.6999969482422,121649000
2014-09-22,200.35000610351562,200.3800048828125,198.72999572753906,199.14999389648438,125553000
2014-09-23,198.42999267578125,199.25999450683594,197.9499969482422,198.00999450683594,111393000
2014-09-24,198.0399932861328,199.69000244140625,197.52000427246094,199.55999755859375,107276000
2014-09-25,199.0399932861328,199.0500030517578,196.27000427246094,196.33999633789062,150300000
2014-09-26,196.6999969482422,198.38999938964844,196.4199981689453,197.89999389648438,103547000
2014-09-29,196.1999969482422,197.88999938964844,196.0500030517578,197.5399932861328,95112000
2014-09-30,197.69000244140625,198.3000030517578,196.61000061035156,197.02000427246094,131302000
2014-10-01,196.6999969482422,196.77000427246094,193.91000366210938,194.35000610351562,177798000
2014-10-02,194.17999267578125,195.05999755859375,192.35000610351562,194.3800048828125,157285000
2014-10-03,195.67999267578125,196.94000244140625,195.0800018310547,196.52000427246094,121569000
2014-10-06,197.33999633789062,197.60000610351562,195.5800018310547,196.2899932861328,104778000
2014-10-07,195.27999877929688,195.72000122070312,193.22000122070312,193.25999450683594,147913000
2014-10-08,193.3699951171875,196.9199981689453,192.36000061035156,196.63999938964844,186461000
2014-10-09,196.3300018310547,196.60000610351562,192.5800018310547,192.74000549316406,210705000
2014-10-10,192.69000244140625,193.64999389648438,190.49000549316406,190.5399932861328,221909000
2014-10-13,190.4600067138672,191.14999389648438,187.3000030517578,187.41000366210938,230939000
2014-10-14,188.4199981689453,189.82000732421875,187.0399932861328,187.6999969482422,215847000
2014-10-15,185.16000366210938,187.69000244140625,181.9199981689453,186.42999267578125,380715000
2014-10-16,183.05999755859375,187.5800018310547,182.88999938964844,186.27000427246094,270391000
2014-10-17,188.4199981689453,189.75,187.6199951171875,188.47000122070312,214625000
2014-10-20,188.1300048828125,190.4499969482422,188.07000732421875,190.3000030517578,130011000
2014-10-21,191.67999267578125,194.1999969482422,191.47999572753906,194.07000732421875,154949000
2014-10-22,194.41000366210938,194.91000366210938,192.61000061035156,192.69000244140625,151822000
2014-10-23,194.6199951171875,196.1999969482422,194.25999450683594,194.92999267578125,154944000
2014-10-24,195.25,196.49000549316406,194.49000549316406,196.42999267578125,117927000
2014-10-27,195.72999572753906,196.4499969482422,195.02999877929688,196.16000366210938,82954000
2014-10-28,196.82000732421875,198.4199981689453,196.72999572753906,198.41000366210938,106736000
2014-10-29,198.5500030517578,199.1199951171875,196.8000030517578,198.11000061035156,142557000
2014-10-30,197.5800018310547,199.9499969482422,197.39999389648438,199.3800048828125,113330000
2014-10-31,201.77999877929688,201.82000732421875,200.77000427246094,201.66000366210938,146903000
2014-11-03,201.9199981689453,202.4499969482422,201.30999755859375,201.77000427246094,93600000
2014-11-04,201.22999572753906,201.60000610351562,200.05999755859375,201.07000732421875,93343000
2014-11-05,202.5399932861328,202.58999633789062,201.4499969482422,202.33999633789062,91709000
2014-11-06,202.38999938964844,203.25999450683594,201.63999938964844,203.14999389648438,107089000
2014-11-07,203.1699981689453,203.60000610351562,202.61000061035156,203.33999633789062,89540000
2014-11-10,203.3800048828125,204.0399932861328,203.1300048828125,203.97999572753906,66319000
2014-11-11,204.05999755859375,204.30999755859375,203.64999389648438,204.17999267578125,54499400
2014-11-12,203.35000610351562,204.24000549316406,203.30999755859375,203.9600067138672,90120300
2014-11-13,204.16000366210938,204.8300018310547,203.2100067138672,204.19000244140625,85357900
2014-11-14,204.10000610351562,204.49000549316406,203.72000122070312,204.24000549316406,80417500
2014-11-17,203.85000610351562,204.5800018310547,203.64999389648438,204.3699951171875,80441000
2014-11-18,204.44000244140625,205.9199981689453,204.44000244140625,205.5500030517578,76068100
2014-11-19,205.30999755859375,205.5500030517578,204.3000030517578,205.22000122070312,82373000
2014-11-20,204.25999450683594,205.7100067138672,204.17999267578125,205.5800018310547,72840300
2014-11-21,207.63999938964844,207.83999633789062,205.97999572753906,206.67999267578125,142327300
2014-11-24,207.1699981689453,207.38999938964844,206.91000366210938,207.25999450683594,65880800
2014-11-25,207.5399932861328,207.7899932861328,206.8000030517578,207.11000061035156,79108300
2014-11-26,207.2899932861328,207.75999450683594,207.02999877929688,207.63999938964844,62167800
2014-11-28,207.49000549316406,207.8699951171875,206.91000366210938,207.1999969482422,57890100
2014-12-01,206.39999389648438,206.5399932861328,205.3800048828125,205.75999450683594,103968400
2014-12-02,205.80999755859375,207.33999633789062,205.77999877929688,207.08999633789062,74507200
2014-12-03,207.3000030517578,208.14999389648438,207.10000610351562,207.88999938964844,68952000
2014-12-04,207.5399932861328,208.27000427246094,206.6999969482422,207.66000366210938,91316600
2014-12-05,207.8699951171875,208.47000122070312,207.5500030517578,208.0,91025500
2014-12-08,207.52000427246094,208.1199951171875,205.92999267578125,206.61000061035156,108588200
2014-12-09,204.3699951171875,206.60000610351562,203.91000366210938,206.47000122070312,125180100
2014-12-10,205.91000366210938,205.97999572753906,202.92999267578125,203.16000366210938,159856400
2014-12-11,203.8800048828125,206.19000244140625,203.7100067138672,204.19000244140625,159012800
2014-12-12,202.63999938964844,203.82000732421875,200.85000610351562,200.88999938964844,202330200
2014-12-15,201.97999572753906,202.52999877929688,198.77999877929688,199.50999450683594,189965800
2014-12-16,198.5800018310547,202.39999389648438,197.86000061035156,197.91000366210938,259543800
2014-12-17,198.44000244140625,202.33999633789062,198.2899932861328,201.7899932861328,253910100
2014-12-18,204.74000549316406,212.97000122070312,203.9199981689453,206.77999877929688,257633900
2014-12-19,206.42999267578125,207.3300018310547,205.61000061035156,206.52000427246094,245084600
2014-12-22,206.75,207.47000122070312,206.4600067138672,207.47000122070312,148318900
2014-12-23,208.1699981689453,208.22999572753906,207.39999389648438,207.75,122167900
2014-12-24,208.02000427246094,208.33999633789062,207.72000122070312,207.77000427246094,42963400
2014-12-26,208.30999755859375,208.85000610351562,208.25,208.44000244140625,57326700
2014-12-29,208.22000122070312,208.97000122070312,208.13999938964844,208.72000122070312,79643900
2014-12-30,208.2100067138672,208.3699951171875,207.50999450683594,207.60000610351562,73540800
2014-12-31,207.99000549316406,208.19000244140625,205.38999938964844,205.5399932861328,130333800
2015-01-02,206.3800048828125,206.8800048828125,204.17999267578125,205.42999267578125,121465900
2015-01-05,204.1699981689453,204.3699951171875,201.35000610351562,201.72000122070312,169632600
2015-01-06,202.08999633789062,202.72000122070312,198.86000061035156,199.82000732421875,209151400
2015-01-07,201.4199981689453,202.72000122070312,200.8800048828125,202.30999755859375,125346700
2015-01-08,204.00999450683594,206.16000366210938,203.99000549316406,205.89999389648438,147217800
2015-01-09,206.39999389648438,206.4199981689453,203.50999450683594,204.25,158567300
2015-01-12,204.41000366210938,204.60000610351562,201.9199981689453,202.64999389648438,144396100
2015-01-13,204.1199951171875,205.47999572753906,200.50999450683594,202.0800018310547,214553300
2015-01-14,199.64999389648438,201.10000610351562,198.57000732421875,200.86000061035156,192991100
2015-01-15,201.6300048828125,202.00999450683594,198.8800048828125,199.02000427246094,176613900
2015-01-16,198.77000427246094,201.82000732421875,198.5500030517578,201.6300048828125,211879600
2015-01-20,202.39999389648438,202.72000122070312,200.1699981689453,202.05999755859375,130991100
2015-01-21,201.5,203.66000366210938,200.94000244140625,203.0800018310547,122942700
2015-01-22,203.99000549316406,206.25999450683594,202.3300018310547,206.10000610351562,174356000
2015-01-23,205.7899932861328,206.10000610351562,204.80999755859375,204.97000122070312,117516800
2015-01-26,204.7100067138672,205.55999755859375,203.85000610351562,205.4499969482422,92009700
2015-01-27,202.97000122070312,204.1199951171875,201.74000549316406,202.74000549316406,134044600
2015-01-28,204.1699981689453,204.2899932861328,199.91000366210938,200.13999938964844,168514300
2015-01-29,200.3800048828125,202.3000030517578,198.67999267578125,201.99000549316406,173585400
2015-01-30,200.57000732421875,202.1699981689453,199.1300048828125,199.4499969482422,197729700
2015-02-02,200.0500030517578,202.02999877929688,197.86000061035156,201.9199981689453,163107000
2015-02-03,203.0,204.85000610351562,202.5500030517578,204.83999633789062,124212900
2015-02-04,203.9199981689453,205.3800048828125,203.50999450683594,204.05999755859375,134306700
2015-02-05,204.86000061035156,206.3000030517578,204.77000427246094,206.1199951171875,97953200
2015-02-06,206.55999755859375,207.24000549316406,204.9199981689453,205.5500030517578,125672000
2015-02-09,204.77000427246094,205.63999938964844,204.13999938964844,204.6300048828125,87219000
2015-02-10,205.8800048828125,207.1199951171875,204.67999267578125,206.80999755859375,96164200
2015-02-11,206.61000061035156,207.4499969482422,205.8300018310547,206.92999267578125,91087800
2015-02-12,207.88999938964844,208.99000549316406,206.97000122070312,208.9199981689453,97545900
2015-02-13,209.07000732421875,209.83999633789062,208.75999450683594,209.77999877929688,93670400
2015-02-17,209.39999389648438,210.32000732421875,209.10000610351562,210.11000061035156,76968200
2015-02-18,209.66000366210938,210.22000122070312,209.33999633789062,210.1300048828125,80652900
2015-02-19,209.41000366210938,210.4199981689453,209.24000549316406,209.97999572753906,91462500
2015-02-20,209.47999572753906,211.3300018310547,208.72999572753906,211.24000549316406,140896400
2015-02-23,210.94000244140625,211.2100067138672,210.47999572753906,211.2100067138672,74411100
2015-02-24,211.1199951171875,212.0500030517578,210.75999450683594,211.80999755859375,72472300
2015-02-25,211.66000366210938,212.24000549316406,211.22000122070312,211.6300048828125,73061700
2015-02-26,211.52000427246094,211.7100067138672,210.64999389648438,211.3800048828125,72697900
2015-02-27,211.25999450683594,211.5800018310547,210.60000610351562,210.66000366210938,108076000
2015-03-02,210.77999877929688,212.05999755859375,210.72000122070312,211.99000549316406,87491400
2015-03-03,211.47000122070312,212.0500030517578,210.0800018310547,211.1199951171875,110325800
2015-03-04,210.39999389648438,210.49000549316406,209.05999755859375,210.22999572753906,114497200
2015-03-05,210.6199951171875,210.8000030517578,209.85000610351562,210.4600067138672,76873000
2015-03-06,209.4199981689453,209.94000244140625,207.10000610351562,207.5,188128000
2015-03-09,207.74000549316406,208.7899932861328,207.5500030517578,208.36000061035156,89818900
2015-03-10,206.7100067138672,206.80999755859375,204.92999267578125,204.97999572753906,157121300
2015-03-11,205.2899932861328,205.5,204.39999389648438,204.5,110145700
2015-03-12,205.25999450683594,207.17999267578125,205.1999969482422,207.10000610351562,93993500
2015-03-13,206.77000427246094,207.92999267578125,204.5800018310547,205.8300018310547,162410900
2015-03-16,206.7100067138672,208.69000244140625,205.86000061035156,208.5800018310547,136099200
2015-03-17,207.69000244140625,208.4199981689453,206.97999572753906,207.9600067138672,94510400
2015-03-18,207.38999938964844,211.27000427246094,206.6199951171875,210.4600067138672,228808500
2015-03-19,209.9600067138672,210.47000122070312,209.02999877929688,209.5,117917300
2015-03-20,209.7100067138672,211.02000427246094,209.49000549316406,210.41000366210938,177715100
2015-03-23,210.4199981689453,211.11000061035156,210.0,210.0,71784500
2015-03-24,209.85000610351562,210.39999389648438,208.74000549316406,208.82000732421875,77805300
2015-03-25,209.07000732421875,209.35000610351562,205.7100067138672,205.75999450683594,159521700
2015-03-26,204.9600067138672,206.3699951171875,204.1199951171875,205.27000427246094,153067200
2015-03-27,205.1300048828125,205.9499969482422,204.89999389648438,205.74000549316406,118939000
2015-03-30,206.97999572753906,208.61000061035156,206.9600067138672,208.25,96180400
2015-03-31,207.25999450683594,208.10000610351562,206.36000061035156,206.42999267578125,126768700
2015-04-01,206.38999938964844,206.4199981689453,204.50999450683594,205.6999969482422,137303600
2015-04-02,205.6199951171875,206.97999572753906,205.39999389648438,206.44000244140625,86900900
2015-04-06,205.3699951171875,208.4499969482422,205.2100067138672,207.8300018310547,114368200
2015-04-07,207.86000061035156,208.75999450683594,207.24000549316406,207.27999877929688,81236300
2015-04-08,207.5500030517578,208.50999450683594,207.0800018310547,207.97999572753906,89351900
2015-04-09,207.77999877929688,209.17999267578125,207.19000244140625,208.89999389648438,85548900
2015-04-10,209.1999969482422,210.08999633789062,208.9600067138672,210.0399932861328,72722900
2015-04-13,209.8699951171875,210.6300048828125,209.02999877929688,209.08999633789062,74436600
2015-04-14,208.85000610351562,209.7100067138672,208.10000610351562,209.49000549316406,75099900
2015-04-15,210.0500030517578,211.0399932861328,209.9499969482422,210.42999267578125,99529300
2015-04-16,210.02999877929688,210.97999572753906,209.7899932861328,210.3699951171875,68934900
2015-04-17,208.94000244140625,209.22999572753906,207.00999450683594,207.9499969482422,191113200
2015-04-20,209.05999755859375,210.25,208.9600067138672,209.85000610351562,92189500
2015-04-21,210.6699981689453,210.86000061035156,209.24000549316406,209.60000610351562,72559800
2015-04-22,210.00999450683594,210.85000610351562,208.89999389648438,210.6300048828125,78264600
2015-04-23,210.14999389648438,211.94000244140625,210.00999450683594,211.16000366210938,102585900
2015-04-24,211.66000366210938,211.97000122070312,211.11000061035156,211.64999389648438,61327400
2015-04-27,212.3300018310547,212.47999572753906,210.5399932861328,210.77000427246094,79358100
2015-04-28,210.74000549316406,211.5,209.3300018310547,211.44000244140625,86863500
2015-04-29,210.3699951171875,211.2899932861328,209.60000610351562,210.57000732421875,125684900
2015-04-30,209.8800048828125,210.35000610351562,207.6199951171875,208.4600067138672,161304900
2015-05-01,209.39999389648438,210.77000427246094,209.27999877929688,210.72000122070312,103399700
2015-05-04,211.22999572753906,212.02000427246094,211.10000610351562,211.32000732421875,70927200
2015-05-05,211.02999877929688,211.4600067138672,208.72999572753906,208.89999389648438,113326200
2015-05-06,209.55999755859375,209.92999267578125,206.75999450683594,208.0399932861328,135060200
2015-05-07,207.9199981689453,209.3800048828125,207.52000427246094,208.8699951171875,88244900
2015-05-08,210.8800048828125,211.86000061035156,210.77999877929688,211.6199951171875,155877300
2015-05-11,211.57000732421875,211.88999938964844,210.52000427246094,210.61000061035156,75708100
2015-05-12,209.61000061035156,210.6300048828125,208.6199951171875,209.97999572753906,119727600
2015-05-13,210.47000122070312,211.22000122070312,209.74000549316406,210.02000427246094,94667900
2015-05-14,211.24000549316406,212.32000732421875,210.91000366210938,212.2100067138672,95934000
2015-05-15,212.44000244140625,212.61000061035156,211.86000061035156,212.44000244140625,76510100
2015-05-18,212.24000549316406,213.39999389648438,212.16000366210938,213.10000610351562,74549700
2015-05-19,213.24000549316406,213.57000732421875,212.69000244140625,213.02999877929688,72114600
2015-05-20,213.14999389648438,213.77999877929688,212.5,212.8800048828125,76857500
2015-05-21,212.7100067138672,213.75,212.50999450683594,213.5,64764600
2015-05-22,213.0399932861328,213.5399932861328,212.91000366210938,212.99000549316406,57433500
2015-05-26,212.39999389648438,212.91000366210938,210.1999969482422,210.6999969482422,124308600
2015-05-27,211.25,212.97999572753906,210.75999450683594,212.6999969482422,93214000
2015-05-28,212.3300018310547,212.58999633789062,211.6300048828125,212.4600067138672,74974600
2015-05-29,212.3800048828125,212.42999267578125,210.82000732421875,211.13999938964844,124919600
2015-06-01,211.94000244140625,212.33999633789062,210.6199951171875,211.57000732421875,93338800
2015-06-02,211.02000427246094,212.19000244140625,210.27000427246094,211.36000061035156,91531000
2015-06-03,212.0,212.6699981689453,211.3300018310547,211.9199981689453,87820900
2015-06-04,211.07000732421875,211.86000061035156,209.75,210.1300048828125,151882800
2015-06-05,209.9499969482422,210.5800018310547,208.97999572753906,209.77000427246094,121704700
2015-06-08,209.63999938964844,209.82000732421875,208.38999938964844,208.47999572753906,89063300
2015-06-09,208.4499969482422,209.10000610351562,207.69000244140625,208.4499969482422,105034700
2015-06-10,209.3699951171875,211.41000366210938,209.3000030517578,210.9499969482422,134551300
2015-06-11,211.47999572753906,212.08999633789062,211.1999969482422,211.6300048828125,73876400
2015-06-12,210.63999938964844,211.47999572753906,209.67999267578125,210.00999450683594,135382400
2015-06-15,208.63999938964844,209.4499969482422,207.7899932861328,209.11000061035156,124384200
2015-06-16,208.92999267578125,210.35000610351562,208.72000122070312,210.25,85308200
2015-06-17,210.58999633789062,211.32000732421875,209.36000061035156,210.58999633789062,126708600
2015-06-18,211.30999755859375,213.33999633789062,210.6300048828125,212.77999877929688,165867900
2015-06-19,211.4600067138672,211.5500030517578,210.36000061035156,210.80999755859375,130478700
2015-06-22,211.91000366210938,212.58999633789062,211.63999938964844,211.88999938964844,70696000
2015-06-23,212.13999938964844,212.44000244140625,211.57000732421875,212.0399932861328,68476800
2015-06-24,211.72000122070312,212.1699981689453,210.47000122070312,210.5,92307300
2015-06-25,211.10000610351562,211.25,209.77000427246094,209.86000061035156,97107400
2015-06-26,210.2899932861328,210.5800018310547,209.16000366210938,209.82000732421875,104174800
2015-06-29,208.0500030517578,209.8300018310547,205.3300018310547,205.4199981689453,202621300
2015-06-30,207.25999450683594,207.32000732421875,205.27999877929688,205.85000610351562,182925100
2015-07-01,207.72999572753906,208.02999877929688,206.55999755859375,207.5,135979900
2015-07-02,208.07000732421875,208.27000427246094,206.80999755859375,207.30999755859375,104373700
2015-07-06,205.77000427246094,207.64999389648438,205.52999877929688,206.72000122070312,117975400
2015-07-07,206.9600067138672,208.1699981689453,204.11000061035156,208.02000427246094,173820200
2015-07-08,206.4199981689453,206.75999450683594,204.25,204.52999877929688,164020100
2015-07-09,207.0399932861328,207.35000610351562,204.77000427246094,204.89999389648438,144113100
2015-07-10,207.2899932861328,207.97999572753906,204.9499969482422,207.47999572753906,129456900
2015-07-13,208.99000549316406,209.89999389648438,208.94000244140625,209.77000427246094,106069400
2015-07-14,209.72000122070312,211.0500030517578,209.64999389648438,210.67999267578125,81709600
2015-07-15,210.72999572753906,211.27999877929688,210.0399932861328,210.61000061035156,97914100
2015-07-16,211.8699951171875,212.3000030517578,211.5800018310547,212.3000030517578,106683300
2015-07-17,212.2899932861328,212.5500030517578,211.8000030517578,212.47999572753906,89030000
2015-07-20,212.75,213.17999267578125,212.2100067138672,212.58999633789062,70446800
2015-07-21,212.42999267578125,212.74000549316406,211.38999938964844,211.75,77965000
2015-07-22,210.92999267578125,211.77000427246094,210.88999938964844,211.3699951171875,88667900
2015-07-23,211.52999877929688,211.64999389648438,209.75,210.17999267578125,90509100
2015-07-24,210.3000030517578,210.3699951171875,207.60000610351562,208.0,117755000
2015-07-27,206.94000244140625,207.5500030517578,206.25999450683594,206.7899932861328,132361100
2015-07-28,207.7899932861328,209.5,206.8000030517578,209.3300018310547,123544800
2015-07-29,209.47999572753906,211.0399932861328,209.30999755859375,210.77000427246094,105791300
2015-07-30,210.16000366210938,211.02000427246094,209.4199981689453,210.82000732421875,91304400
2015-07-31,211.4199981689453,211.4499969482422,210.16000366210938,210.5,103266900
2015-08-03,210.4600067138672,210.52999877929688,208.64999389648438,209.7899932861328,113965700
2015-08-04,209.6999969482422,210.25,208.8000030517578,209.3800048828125,81820800
2015-08-05,210.4499969482422,211.30999755859375,209.72999572753906,210.07000732421875,85786800
2015-08-06,210.2899932861328,210.4199981689453,207.64999389648438,208.35000610351562,116030800
2015-08-07,208.16000366210938,208.33999633789062,206.8699951171875,207.9499969482422,117858000
2015-08-10,209.27999877929688,210.6699981689453,209.27999877929688,210.57000732421875,80270700
2015-08-11,208.97000122070312,209.47000122070312,207.75999450683594,208.6699981689453,126081400
2015-08-12,207.11000061035156,209.13999938964844,205.36000061035156,208.9199981689453,172123700
2015-08-13,208.72999572753906,209.5500030517578,208.00999450683594,208.66000366210938,89383300
2015-08-14,208.42999267578125,209.50999450683594,208.25999450683594,209.4199981689453,72786500
2015-08-17,208.7100067138672,210.58999633789062,208.16000366210938,210.58999633789062,79072600
2015-08-18,210.25999450683594,210.67999267578125,209.6999969482422,209.97999572753906,71692700
2015-08-19,209.08999633789062,210.00999450683594,207.35000610351562,208.32000732421875,172946000
2015-08-20,206.50999450683594,208.2899932861328,203.89999389648438,203.97000122070312,194327900
2015-08-21,201.72999572753906,203.94000244140625,197.52000427246094,197.8300018310547,346588500
2015-08-24,187.49000549316406,197.47999572753906,182.39999389648438,189.5,507244300
2015-08-25,195.42999267578125,195.4499969482422,186.9199981689453,187.27000427246094,369833100
2015-08-26,192.0800018310547,194.7899932861328,188.3699951171875,194.4600067138672,339257000
2015-08-27,197.02000427246094,199.4199981689453,195.2100067138672,199.27000427246094,274143900
2015-08-28,198.5,199.83999633789062,197.9199981689453,199.27999877929688,160414400
2015-08-31,198.11000061035156,199.1300048828125,197.00999450683594,197.6699981689453,163298800
2015-09-01,193.1199951171875,194.77000427246094,190.72999572753906,191.77000427246094,256000400
2015-09-02,194.6199951171875,195.4600067138672,192.4199981689453,195.41000366210938,160269300
2015-09-03,196.25999450683594,198.0500030517578,194.9600067138672,195.5500030517578,152087800
2015-09-04,192.85000610351562,193.86000061035156,191.61000061035156,192.58999633789062,207081000
2015-09-08,195.94000244140625,197.61000061035156,195.1699981689453,197.42999267578125,116025700
2015-09-09,199.32000732421875,199.47000122070312,194.35000610351562,194.7899932861328,149347700
2015-09-10,194.55999755859375,197.22000122070312,194.25,195.85000610351562,158611100
2015-09-11,195.3800048828125,196.82000732421875,194.52999877929688,196.74000549316406,119691200
2015-09-14,196.9499969482422,197.00999450683594,195.42999267578125,196.00999450683594,79452000
2015-09-15,196.61000061035156,198.99000549316406,195.9600067138672,198.4600067138672,113806200
2015-09-16,198.82000732421875,200.41000366210938,198.41000366210938,200.17999267578125,99581600
2015-09-17,200.02000427246094,202.88999938964844,199.27999877929688,199.72999572753906,276046600
2015-09-18,195.7100067138672,198.67999267578125,194.9600067138672,195.4499969482422,223657500
2015-09-21,196.44000244140625,197.67999267578125,195.2100067138672,196.4600067138672,105726200
2015-09-22,193.8800048828125,194.4600067138672,192.55999755859375,193.91000366210938,153890900
2015-09-23,194.11000061035156,194.6699981689453,192.91000366210938,193.60000610351562,92790600
2015-09-24,192.14999389648438,193.4499969482422,190.55999755859375,192.89999389648438,159378800
2015-09-25,194.63999938964844,195.0,191.80999755859375,192.85000610351562,155054800
2015-09-28,191.77999877929688,191.91000366210938,187.63999938964844,188.00999450683594,178515900
2015-09-29,188.27000427246094,189.74000549316406,186.92999267578125,188.1199951171875,159045600
2015-09-30,190.3699951171875,191.8300018310547,189.44000244140625,191.6300048828125,163452000
2015-10-01,192.0800018310547,192.49000549316406,189.82000732421875,192.1300048828125,131079000
2015-10-02,189.77000427246094,195.02999877929688,189.1199951171875,195.0,211003300
2015-10-05,196.4600067138672,198.74000549316406,196.3300018310547,198.47000122070312,126320800
2015-10-06,198.30999755859375,198.97999572753906,197.0,197.7899932861328,110274500
2015-10-07,198.89999389648438,199.8300018310547,197.47999572753906,199.41000366210938,124307300
2015-10-08,198.9499969482422,201.5500030517578,198.58999633789062,201.2100067138672,153055200
2015-10-09,201.3800048828125,201.89999389648438,200.5800018310547,201.3300018310547,107069200
2015-10-12,201.4199981689453,201.75999450683594,200.91000366210938,201.52000427246094,56395600
2015-10-13,200.64999389648438,202.16000366210938,200.0500030517578,200.25,88038700
2015-10-14,200.17999267578125,200.8699951171875,198.94000244140625,199.2899932861328,99106200
2015-10-15,200.0800018310547,202.36000061035156,199.63999938964844,202.35000610351562,134142200
2015-10-16,202.8300018310547,203.2899932861328,201.9199981689453,203.27000427246094,114580100
2015-10-19,202.5,203.3699951171875,202.1300048828125,203.3699951171875,76523900
2015-10-20,202.85000610351562,203.83999633789062,202.5500030517578,203.11000061035156,78448500
2015-10-21,203.61000061035156,203.7899932861328,201.64999389648438,201.85000610351562,102038000
2015-10-22,202.97999572753906,205.50999450683594,201.85000610351562,205.25999450683594,174911700
2015-10-23,207.25,207.9499969482422,206.3000030517578,207.50999450683594,144442300
2015-10-26,207.3000030517578,207.3699951171875,206.55999755859375,207.0,69033000
2015-10-27,206.1999969482422,207.0,205.7899932861328,206.60000610351562,77905800
2015-10-28,207.0,208.97999572753906,206.2100067138672,208.9499969482422,135906700
2015-10-29,208.35000610351562,209.27000427246094,208.2100067138672,208.8300018310547,90525500
2015-10-30,209.05999755859375,209.44000244140625,207.74000549316406,207.92999267578125,131076900
2015-11-02,208.32000732421875,210.6199951171875,208.1699981689453,210.38999938964844,86270800
2015-11-03,209.97000122070312,211.66000366210938,209.6999969482422,211.0,95246100
2015-11-04,211.35000610351562,211.5,209.72000122070312,210.36000061035156,96224500
2015-11-05,210.42999267578125,210.97999572753906,209.08999633789062,210.14999389648438,78408700
2015-11-06,209.74000549316406,210.32000732421875,208.4600067138672,210.0399932861328,110471500
2015-11-09,209.30999755859375,209.49000549316406,206.9499969482422,208.0800018310547,131008700
2015-11-10,207.50999450683594,208.60000610351562,207.19000244140625,208.55999755859375,75874600
2015-11-11,208.8800048828125,208.94000244140625,207.66000366210938,207.74000549316406,67846000
2015-11-12,206.5,207.05999755859375,204.82000732421875,204.83999633789062,121315200
2015-11-13,204.35000610351562,204.6699981689453,202.44000244140625,202.5399932861328,153577100
2015-11-16,202.32000732421875,205.69000244140625,202.17999267578125,205.6199951171875,117645200
2015-11-17,205.99000549316406,207.0399932861328,204.8800048828125,205.47000122070312,121123700
2015-11-18,206.0399932861328,208.89999389648438,205.99000549316406,208.72999572753906,121342500
2015-11-19,208.58999633789062,209.0500030517578,208.1999969482422,208.5500030517578,88220500
2015-11-20,209.4499969482422,210.1199951171875,208.86000061035156,209.30999755859375,94011500
2015-11-23,209.3800048828125,209.97999572753906,208.52000427246094,209.07000732421875,64931200
2015-11-24,207.8699951171875,209.8300018310547,207.41000366210938,209.35000610351562,98874400
2015-11-25,209.5,209.74000549316406,209.00999450683594,209.32000732421875,51980100
2015-11-27,209.42999267578125,209.8000030517578,208.86000061035156,209.55999755859375,37317800
2015-11-30,209.75,209.88999938964844,208.55999755859375,208.69000244140625,112822700
2015-12-01,209.44000244140625,210.82000732421875,209.11000061035156,210.67999267578125,97858400
2015-12-02,210.6199951171875,211.0,208.22999572753906,208.52999877929688,108441300
2015-12-03,208.8300018310547,209.14999389648438,204.75,205.61000061035156,166224200
2015-12-04,205.61000061035156,209.97000122070312,205.61000061035156,209.6199951171875,192913900
2015-12-07,209.22999572753906,209.72999572753906,207.1999969482422,208.35000610351562,102027100
2015-12-08,206.49000549316406,208.2899932861328,205.77999877929688,206.9499969482422,103372400
2015-12-09,206.19000244140625,208.67999267578125,204.17999267578125,205.33999633789062,162401500
2015-12-10,205.4199981689453,207.42999267578125,205.13999938964844,205.8699951171875,116128900
2015-12-11,203.35000610351562,204.13999938964844,201.50999450683594,201.8800048828125,211173300
2015-12-14,202.07000732421875,203.0500030517578,199.9499969482422,202.89999389648438,182385200
2015-12-15,204.6999969482422,206.11000061035156,202.8699951171875,205.02999877929688,154069600
2015-12-16,206.3699951171875,208.38999938964844,204.8000030517578,208.02999877929688,197017000
2015-12-17,208.39999389648438,208.47999572753906,204.83999633789062,204.86000061035156,173092500
2015-12-18,202.77000427246094,202.92999267578125,199.8300018310547,200.02000427246094,251393500
2015-12-21,201.41000366210938,201.8800048828125,200.08999633789062,201.6699981689453,99094300
2015-12-22,202.72000122070312,203.85000610351562,201.5500030517578,203.5,111026200
2015-12-23,204.69000244140625,206.07000732421875,204.5800018310547,206.02000427246094,110987200
2015-12-24,205.72000122070312,206.3300018310547,205.4199981689453,205.67999267578125,48539600
2015-12-28,204.86000061035156,205.25999450683594,203.94000244140625,205.2100067138672,65899900
2015-12-29,206.50999450683594,207.7899932861328,206.47000122070312,207.39999389648438,92640700
2015-12-30,207.11000061035156,207.2100067138672,205.75999450683594,205.92999267578125,63317700
2015-12-31,205.1300048828125,205.88999938964844,203.8699951171875,203.8699951171875,114877900
2016-01-04,200.49000549316406,201.02999877929688,198.58999633789062,201.02000427246094,222353500
2016-01-05,201.39999389648438,201.89999389648438,200.0500030517578,201.36000061035156,110845800
2016-01-06,198.33999633789062,200.05999755859375,197.60000610351562,198.82000732421875,152112600
2016-01-07,195.3300018310547,197.44000244140625,193.58999633789062,194.0500030517578,213436100
2016-01-08,195.19000244140625,195.85000610351562,191.5800018310547,191.9199981689453,209817200
2016-01-11,193.00999450683594,193.41000366210938,189.82000732421875,192.11000061035156,187941300
2016-01-12,193.82000732421875,194.5500030517578,191.13999938964844,193.66000366210938,172330500
2016-01-13,194.4499969482422,194.86000061035156,188.3800048828125,188.8300018310547,221168900
2016-01-14,189.5500030517578,193.25999450683594,187.66000366210938,191.92999267578125,240795600
2016-01-15,186.77000427246094,188.75999450683594,185.52000427246094,187.80999755859375,324846400
2016-01-19,189.9600067138672,190.11000061035156,186.1999969482422,188.05999755859375,195244400
2016-01-20,185.02999877929688,187.5,181.02000427246094,185.64999389648438,286547800
2016-01-21,186.2100067138672,188.8699951171875,184.63999938964844,186.69000244140625,195772900
2016-01-22,189.77999877929688,190.75999450683594,188.8800048828125,190.52000427246094,168319600
2016-01-25,189.9199981689453,190.14999389648438,187.41000366210938,187.63999938964844,130371700
2016-01-26,188.4199981689453,190.52999877929688,188.02000427246094,190.1999969482422,141036800
2016-01-27,189.5800018310547,191.55999755859375,187.05999755859375,188.1300048828125,185681700
2016-01-28,189.9600067138672,190.1999969482422,187.16000366210938,189.11000061035156,143798800
2016-01-29,190.02000427246094,193.8800048828125,189.8800048828125,193.72000122070312,210529300
2016-02-01,192.52999877929688,194.5800018310547,191.83999633789062,193.64999389648438,136061600
2016-02-02,191.9600067138672,191.97000122070312,189.5399932861328,190.16000366210938,182564900
2016-02-03,191.41000366210938,191.77999877929688,187.10000610351562,191.3000030517578,205054900
2016-02-04,190.7100067138672,192.75,189.9600067138672,191.60000610351562,139531800
2016-02-05,190.99000549316406,191.6699981689453,187.1999969482422,187.9499969482422,180788300
2016-02-08,185.77000427246094,186.1199951171875,182.8000030517578,185.4199981689453,191526700
2016-02-09,183.36000061035156,186.94000244140625,183.1999969482422,185.42999267578125,184513100
2016-02-10,186.41000366210938,188.33999633789062,185.1199951171875,185.27000427246094,148214100
2016-02-11,182.33999633789062,184.10000610351562,181.08999633789062,182.86000061035156,219058900
2016-02-12,184.9600067138672,186.64999389648438,183.9600067138672,186.6300048828125,127632400
2016-02-16,188.77000427246094,189.80999755859375,187.6300048828125,189.77999877929688,120250700
2016-02-17,191.16000366210938,193.32000732421875,191.00999450683594,192.8800048828125,136009500
2016-02-18,193.1999969482422,193.27000427246094,191.72000122070312,192.08999633789062,102343000
2016-02-19,191.1699981689453,192.17999267578125,190.4499969482422,192.0,114793000
2016-02-22,193.8699951171875,194.9499969482422,193.7899932861328,194.77999877929688,103640300
2016-02-23,194.0,194.32000732421875,192.17999267578125,192.32000732421875,111455300
2016-02-24,190.6300048828125,193.52999877929688,189.32000732421875,193.1999969482422,150812200
2016-02-25,193.72999572753906,195.5500030517578,192.8300018310547,195.5399932861328,110728300
2016-02-26,196.57000732421875,196.67999267578125,194.89999389648438,195.08999633789062,129833700
2016-02-29,195.11000061035156,196.22999572753906,193.3300018310547,193.55999755859375,125918100
2016-03-01,195.00999450683594,198.2100067138672,194.4499969482422,198.11000061035156,141799700
2016-03-02,197.74000549316406,199.05999755859375,197.25,199.0,102415000
2016-03-03,198.7899932861328,199.8000030517578,198.11000061035156,199.77999877929688,95172200
2016-03-04,200.00999450683594,201.35000610351562,199.02999877929688,200.42999267578125,129293600
2016-03-07,199.33999633789062,201.07000732421875,199.25,200.58999633789062,100219000
2016-03-08,199.32000732421875,199.9199981689453,198.2100067138672,198.39999389648438,123974900
2016-03-09,199.36000061035156,199.7899932861328,198.42999267578125,199.3800048828125,94801200
2016-03-10,199.9600067138672,201.07000732421875,197.3800048828125,199.5399932861328,156838700
2016-03-11,201.25999450683594,202.80999755859375,199.52000427246094,202.75999450683594,137964500
2016-03-14,202.16000366210938,203.0399932861328,201.77000427246094,202.5,73612000
2016-03-15,201.36000061035156,202.52999877929688,201.0500030517578,202.1699981689453,93169100
2016-03-16,201.60000610351562,203.82000732421875,201.5500030517578,203.33999633789062,129303200
2016-03-17,203.24000549316406,205.22999572753906,202.77000427246094,204.6300048828125,134278500
2016-03-18,204.1699981689453,204.77999877929688,203.8000030517578,204.3800048828125,138372400
2016-03-21,204.07000732421875,204.94000244140625,203.8000030517578,204.6699981689453,72926700
2016-03-22,203.75999450683594,205.22999572753906,203.57000732421875,204.55999755859375,97471900
2016-03-23,204.11000061035156,204.3300018310547,203.00999450683594,203.2100067138672,81052500
2016-03-24,202.0,203.16000366210938,201.74000549316406,203.1199951171875,84360900
2016-03-28,203.61000061035156,203.86000061035156,202.7100067138672,203.24000549316406,62408200
2016-03-29,202.75999450683594,205.25,202.39999389648438,205.1199951171875,92922900
2016-03-30,206.3000030517578,206.8699951171875,205.58999633789062,206.02000427246094,86365300
2016-03-31,205.91000366210938,206.41000366210938,205.3300018310547,205.52000427246094,94584100
2016-04-01,204.35000610351562,207.13999938964844,203.97999572753906,206.9199981689453,114423500
2016-04-04,206.8300018310547,207.07000732421875,205.88999938964844,206.25,63497000
2016-04-05,204.6699981689453,206.25999450683594,203.88999938964844,204.19000244140625,99662200
2016-04-06,204.19000244140625,206.49000549316406,203.97999572753906,206.4199981689453,91839800
2016-04-07,205.13999938964844,205.55999755859375,203.08999633789062,203.9499969482422,113859000
2016-04-08,205.33999633789062,205.85000610351562,203.8699951171875,204.5,95040600
2016-04-11,205.25,206.07000732421875,203.91000366210938,204.02000427246094,83757500
2016-04-12,204.22000122070312,206.25,203.6999969482422,205.9199981689453,115350600
2016-04-13,207.0,208.10000610351562,206.83999633789062,208.0,96336400
2016-04-14,208.07000732421875,208.60000610351562,207.60000610351562,208.00999450683594,65212900
2016-04-15,208.00999450683594,208.1699981689453,207.39999389648438,207.77999877929688,75761600
2016-04-18,207.77999877929688,209.27999877929688,207.0,209.24000549316406,82531000
2016-04-19,209.74000549316406,210.1999969482422,208.94000244140625,209.89999389648438,88316100
2016-04-20,209.9499969482422,210.9199981689453,209.38999938964844,210.10000610351562,81100300
2016-04-21,210.1199951171875,210.25,208.64999389648438,208.97000122070312,85695000
2016-04-22,208.5500030517578,209.2899932861328,207.91000366210938,208.97000122070312,99251700
2016-04-25,208.25999450683594,208.66000366210938,207.5399932861328,208.61000061035156,66166500
2016-04-26,209.0399932861328,209.52000427246094,208.36000061035156,208.9199981689453,75864200
2016-04-27,208.47000122070312,209.80999755859375,208.0500030517578,209.35000610351562,77329400
2016-04-28,208.4600067138672,209.75999450683594,206.9600067138672,207.4499969482422,97216200
2016-04-29,206.72000122070312,207.1300048828125,205.02999877929688,206.3300018310547,142424100
2016-05-02,206.9199981689453,208.17999267578125,206.41000366210938,207.97000122070312,62188000
2016-05-03,206.52000427246094,206.8000030517578,205.27999877929688,206.16000366210938,106422100
2016-05-04,204.99000549316406,205.85000610351562,204.4199981689453,205.00999450683594,92243800
2016-05-05,205.55999755859375,205.97999572753906,204.47000122070312,204.97000122070312,67619200
2016-05-06,204.05999755859375,205.77000427246094,203.8800048828125,205.72000122070312,89315000
2016-05-09,205.57000732421875,206.39999389648438,205.36000061035156,205.88999938964844,74374900
2016-05-10,206.72000122070312,208.47000122070312,206.63999938964844,208.4499969482422,77472200
2016-05-11,207.91000366210938,208.5399932861328,206.5,206.5,81727000
2016-05-12,207.2899932861328,207.49000549316406,205.3699951171875,206.55999755859375,89586300
2016-05-13,206.2100067138672,206.86000061035156,204.3800048828125,204.75999450683594,96474600
2016-05-16,204.9600067138672,207.33999633789062,204.88999938964844,206.77999877929688,77486800
2016-05-17,206.4600067138672,206.8000030517578,204.22999572753906,204.85000610351562,114924900
2016-05-18,204.44000244140625,206.3000030517578,203.6300048828125,204.91000366210938,120062100
2016-05-19,204.05999755859375,204.5399932861328,202.77999877929688,204.1999969482422,115430500
2016-05-20,204.9199981689453,206.10000610351562,204.86000061035156,205.49000549316406,104990400
2016-05-23,205.50999450683594,205.83999633789062,204.99000549316406,205.2100067138672,58682600
2016-05-24,206.1699981689453,208.24000549316406,206.13999938964844,207.8699951171875,93537800
2016-05-25,208.6699981689453,209.77000427246094,207.8699951171875,209.27999877929688,76621400
2016-05-26,209.44000244140625,209.7100067138672,208.97000122070312,209.33999633789062,55280700
2016-05-27,209.52999877929688,210.25,209.47000122070312,210.24000549316406,64211200
2016-05-31,210.55999755859375,210.69000244140625,209.17999267578125,209.83999633789062,109879400
2016-06-01,209.1199951171875,210.47999572753906,208.88999938964844,210.27000427246094,69936200
2016-06-02,209.8000030517578,210.92999267578125,209.24000549316406,210.91000366210938,63044700
2016-06-03,210.25,210.69000244140625,208.86000061035156,210.27999877929688,101757100
2016-06-06,210.6999969482422,211.77000427246094,210.50999450683594,211.35000610351562,64887000
2016-06-07,211.52999877929688,212.33999633789062,211.5,211.67999267578125,60974800
2016-06-08,211.83999633789062,212.52000427246094,211.69000244140625,212.3699951171875,66170900
2016-06-09,211.50999450683594,212.22000122070312,211.19000244140625,212.0800018310547,73786900
2016-06-10,210.4600067138672,210.86000061035156,209.42999267578125,210.07000732421875,113829200
2016-06-13,209.36000061035156,210.3699951171875,208.35000610351562,208.4499969482422,117751200
2016-06-14,208.0,208.74000549316406,206.9199981689453,208.0399932861328,125059300
2016-06-15,208.0399932861328,209.36000061035156,207.52999877929688,207.75,109124500
2016-06-16,207.75,208.57000732421875,205.58999633789062,208.3699951171875,149533100
2016-06-17,207.1699981689453,207.1999969482422,205.75,206.52000427246094,117055700
2016-06-20,208.82000732421875,209.61000061035156,207.75,207.85000610351562,82789600
2016-06-21,208.3000030517578,208.9199981689453,207.77999877929688,208.44000244140625,72461700
2016-06-22,208.64999389648438,209.5,207.92999267578125,208.10000610351562,95560500
2016-06-23,209.80999755859375,210.8699951171875,209.27000427246094,210.80999755859375,102731400
2016-06-24,203.6300048828125,210.85000610351562,202.72000122070312,203.24000549316406,333444400
2016-06-27,201.58999633789062,201.60000610351562,198.64999389648438,199.60000610351562,230775800
2016-06-28,201.47999572753906,203.22999572753906,201.1199951171875,203.1999969482422,159382400
2016-06-29,204.83999633789062,206.92999267578125,204.72000122070312,206.66000366210938,137328600
2016-06-30,207.2100067138672,209.5399932861328,206.55999755859375,209.47999572753906,165021900
2016-07-01,209.47999572753906,210.49000549316406,209.2899932861328,209.9199981689453,106055300
2016-07-05,208.9499969482422,209.0800018310547,207.7100067138672,208.41000366210938,109803700
2016-07-06,207.8300018310547,209.8000030517578,207.05999755859375,209.66000366210938,96021500
2016-07-07,209.8699951171875,210.64999389648438,208.6300048828125,209.52999877929688,85593800
2016-07-08,211.0500030517578,212.94000244140625,210.77999877929688,212.64999389648438,133971000
2016-07-11,213.19000244140625,214.07000732421875,212.9499969482422,213.39999389648438,73633900
2016-07-12,214.52999877929688,215.3000030517578,213.42999267578125,214.9499969482422,101275600
2016-07-13,215.44000244140625,215.4499969482422,214.35000610351562,214.9199981689453,87324100
2016-07-14,216.39999389648438,216.6699981689453,215.66000366210938,216.1199951171875,91230900
2016-07-15,216.77999877929688,217.00999450683594,215.30999755859375,215.8300018310547,107155400
2016-07-18,215.97000122070312,216.60000610351562,215.6699981689453,216.41000366210938,58725900
2016-07-19,215.9199981689453,216.22999572753906,215.6300048828125,216.19000244140625,54345700
2016-07-20,216.19000244140625,217.3699951171875,216.19000244140625,217.08999633789062,58159500
2016-07-21,216.9600067138672,217.22000122070312,215.75,216.27000427246094,67777300
2016-07-22,216.41000366210938,217.3000030517578,216.10000610351562,217.24000549316406,62787500
2016-07-25,217.0,217.05999755859375,215.97000122070312,216.64999389648438,55873100
2016-07-26,216.52999877929688,217.1699981689453,215.75999450683594,216.75,70080500
2016-07-27,217.19000244140625,217.27000427246094,215.6199951171875,216.52000427246094,84083900
2016-07-28,216.2899932861328,217.11000061035156,215.75,216.77000427246094,65035700
2016-07-29,216.4600067138672,217.5399932861328,216.1300048828125,217.1199951171875,79519400
2016-08-01,217.19000244140625,217.64999389648438,216.41000366210938,216.94000244140625,73311400
2016-08-02,216.64999389648438,216.8300018310547,214.57000732421875,215.5500030517578,92295500
2016-08-03,215.47999572753906,216.25,215.1300048828125,216.17999267578125,53993600
2016-08-04,216.30999755859375,216.77999877929688,214.25,216.41000366210938,46585500
2016-08-05,216.41000366210938,218.22999572753906,216.41000366210938,218.17999267578125,71892200
2016-08-08,218.39999389648438,218.52000427246094,217.74000549316406,218.0500030517578,39906500
2016-08-09,218.1300048828125,218.75999450683594,217.8000030517578,218.17999267578125,51251700
2016-08-10,218.30999755859375,218.39999389648438,217.22999572753906,217.63999938964844,57941100
2016-08-11,218.25999450683594,218.94000244140625,217.9499969482422,218.64999389648438,72504300
2016-08-12,218.2899932861328,218.7100067138672,217.99000549316406,218.4600067138672,61313500
2016-08-15,218.88999938964844,219.5,218.8800048828125,219.08999633789062,49813500
2016-08-16,218.60000610351562,218.67999267578125,217.9600067138672,217.9600067138672,53213600
2016-08-17,218.0,218.52999877929688,217.02000427246094,218.3699951171875,75134300
2016-08-18,218.33999633789062,218.89999389648438,218.2100067138672,218.86000061035156,52989300
2016-08-19,218.30999755859375,218.75,217.74000549316406,218.5399932861328,75443000
2016-08-22,218.25999450683594,218.8000030517578,217.8300018310547,218.52999877929688,61368800
2016-08-23,219.25,219.60000610351562,218.89999389648438,218.97000122070312,53399200
2016-08-24,218.8000030517578,218.91000366210938,217.36000061035156,217.85000610351562,71728900
2016-08-25,217.39999389648438,218.19000244140625,217.22000122070312,217.6999969482422,69224800
2016-08-26,217.9199981689453,219.1199951171875,216.25,217.2899932861328,122506300
2016-08-29,217.44000244140625,218.6699981689453,217.39999389648438,218.36000061035156,70502200
2016-08-30,218.25999450683594,218.58999633789062,217.35000610351562,218.0,58114500
2016-08-31,217.61000061035156,217.75,216.47000122070312,217.3800048828125,85269500
2016-09-01,217.3699951171875,217.72999572753906,216.02999877929688,217.38999938964844,97844200
2016-09-02,218.38999938964844,218.8699951171875,217.6999969482422,218.3699951171875,79293900
2016-09-06,218.6999969482422,219.1199951171875,217.86000061035156,219.02999877929688,56702100
2016-09-07,218.83999633789062,219.22000122070312,218.3000030517578,219.00999450683594,76554900
2016-09-08,218.6199951171875,218.94000244140625,218.14999389648438,218.50999450683594,74102900
2016-09-09,216.97000122070312,217.02999877929688,213.25,213.27999877929688,221589100
2016-09-12,212.38999938964844,216.80999755859375,212.30999755859375,216.33999633789062,168110900
2016-09-13,214.83999633789062,215.14999389648438,212.5,213.22999572753906,182828800
2016-09-14,213.2899932861328,214.6999969482422,212.5,213.14999389648438,134185500
2016-09-15,212.9600067138672,215.72999572753906,212.75,215.27999877929688,134427900
2016-09-16,213.47999572753906,213.69000244140625,212.57000732421875,213.3699951171875,155236400
2016-09-19,214.1300048828125,214.8800048828125,213.02999877929688,213.41000366210938,80250500
2016-09-20,214.41000366210938,214.58999633789062,213.3800048828125,213.4199981689453,69665300
2016-09-21,214.24000549316406,216.02999877929688,213.44000244140625,215.82000732421875,110284400
2016-09-22,217.0,217.52999877929688,216.7100067138672,217.17999267578125,76678700
2016-09-23,216.72000122070312,216.8800048828125,215.8800048828125,215.99000549316406,73630900
2016-09-26,215.02000427246094,215.22999572753906,214.00999450683594,214.24000549316406,89827300
2016-09-27,214.0500030517578,215.67999267578125,213.6199951171875,215.57000732421875,78494800
2016-09-28,215.8300018310547,216.82000732421875,214.7100067138672,216.63999938964844,87411000
2016-09-29,216.39999389648438,216.8699951171875,214.0399932861328,214.67999267578125,128070600
2016-09-30,215.64999389648438,217.1199951171875,215.36000061035156,216.3000030517578,117202900
2016-10-03,215.82000732421875,216.0399932861328,215.0399932861328,215.77999877929688,83512100
2016-10-04,215.91000366210938,216.1699981689453,213.99000549316406,214.67999267578125,119948100
2016-10-05,215.41000366210938,216.1300048828125,215.3300018310547,215.6300048828125,72816000
2016-10-06,215.3699951171875,216.0399932861328,214.74000549316406,215.77999877929688,62927400
2016-10-07,216.10000610351562,216.3000030517578,214.19000244140625,215.0399932861328,89788300
2016-10-10,216.16000366210938,216.6999969482422,215.99000549316406,216.16000366210938,51855000
2016-10-11,215.66000366210938,215.74000549316406,212.5800018310547,213.42999267578125,130367400
2016-10-12,213.58999633789062,214.32000732421875,213.00999450683594,213.7100067138672,73866100
2016-10-13,212.16000366210938,213.58999633789062,211.2100067138672,213.00999450683594,101357000
2016-10-14,214.14999389648438,214.69000244140625,213.02999877929688,213.1199951171875,93346200
2016-10-17,213.08999633789062,213.38999938964844,212.1699981689453,212.3800048828125,58275700
2016-10-18,214.24000549316406,214.30999755859375,213.27000427246094,213.7100067138672,76869700
2016-10-19,214.02000427246094,214.63999938964844,213.60000610351562,214.27999877929688,66519200
2016-10-20,213.8699951171875,214.52999877929688,213.11000061035156,213.8800048828125,73639800
2016-10-21,213.8800048828125,214.0800018310547,212.75999450683594,213.97999572753906,89089100
2016-10-24,215.0,215.32000732421875,214.47999572753906,214.88999938964844,60146600
2016-10-25,214.67999267578125,214.97999572753906,213.97999572753906,214.1699981689453,66542300
2016-10-26,213.2100067138672,214.4199981689453,212.92999267578125,213.74000549316406,75705500
2016-10-27,214.5800018310547,214.6199951171875,213.0800018310547,213.1699981689453,77220200
2016-10-28,213.13999938964844,213.92999267578125,211.7100067138672,212.5399932861328,140623200
2016-10-31,212.92999267578125,213.19000244140625,212.36000061035156,212.5500030517578,61272500
2016-11-01,212.92999267578125,212.99000549316406,209.60000610351562,211.00999450683594,122781800
2016-11-02,210.64999389648438,211.10000610351562,209.22999572753906,209.74000549316406,103330800
2016-11-03,209.99000549316406,210.24000549316406,208.4600067138672,208.77999877929688,88939300
2016-11-04,208.91000366210938,209.88999938964844,208.3800048828125,208.5500030517578,109122100
2016-11-07,208.5500030517578,213.19000244140625,208.5500030517578,213.14999389648438,109794900
2016-11-08,212.69000244140625,214.77000427246094,212.3800048828125,214.11000061035156,106772100
2016-11-09,212.3699951171875,217.10000610351562,212.33999633789062,216.3800048828125,258429000
2016-11-10,217.3000030517578,218.30999755859375,215.22000122070312,216.9199981689453,172113300
2016-11-11,216.0800018310547,216.6999969482422,215.32000732421875,216.4199981689453,100552700
2016-11-14,217.02999877929688,217.27000427246094,215.72000122070312,216.58999633789062,94580000
2016-11-15,217.0399932861328,218.27999877929688,216.8000030517578,218.27999877929688,91652600
2016-11-16,217.55999755859375,218.13999938964844,217.4199981689453,217.8699951171875,65617700
2016-11-17,218.0500030517578,219.05999755859375,217.9199981689453,218.99000549316406,69797200
2016-11-18,219.07000732421875,219.27000427246094,218.2899932861328,218.5,86265800
2016-11-21,219.1699981689453,220.17999267578125,219.0,220.14999389648438,72402600
2016-11-22,220.50999450683594,220.7899932861328,219.72999572753906,220.5800018310547,67429000
2016-11-23,219.97999572753906,220.75999450683594,219.75,220.6999969482422,56620200
2016-11-25,221.10000610351562,221.55999755859375,221.00999450683594,221.52000427246094,37872300
2016-11-28,221.16000366210938,221.47999572753906,220.36000061035156,220.47999572753906,76572500
2016-11-29,220.52000427246094,221.44000244140625,220.1699981689453,220.91000366210938,69886700
2016-11-30,221.6300048828125,221.82000732421875,220.30999755859375,220.3800048828125,113291800
2016-12-01,220.72999572753906,220.72999572753906,219.14999389648438,219.57000732421875,79040500
2016-12-02,219.6699981689453,220.25,219.25999450683594,219.67999267578125,74840300
2016-12-05,220.64999389648438,221.39999389648438,220.4199981689453,221.0,67837800
2016-12-06,221.22000122070312,221.74000549316406,220.66000366210938,221.6999969482422,59877400
2016-12-07,221.52000427246094,224.6699981689453,221.3800048828125,224.60000610351562,110738100
2016-12-08,224.57000732421875,225.6999969482422,224.25999450683594,225.14999389648438,99714400
2016-12-09,225.41000366210938,226.52999877929688,225.3699951171875,226.50999450683594,88005800
2016-12-12,226.39999389648438,226.9600067138672,225.75999450683594,226.25,102016100
2016-12-13,227.02000427246094,228.33999633789062,227.0,227.75999450683594,110477500
2016-12-14,227.41000366210938,228.22999572753906,225.3699951171875,225.8800048828125,142501800
2016-12-15,226.16000366210938,227.80999755859375,225.88999938964844,226.80999755859375,124972600
2016-12-16,226.00999450683594,226.0800018310547,224.6699981689453,225.0399932861328,156420200
2016-12-19,225.25,226.02000427246094,225.0800018310547,225.52999877929688,90341100
2016-12-20,226.14999389648438,226.57000732421875,225.8800048828125,226.39999389648438,89838800
2016-12-21,226.25,226.4499969482422,225.77000427246094,225.77000427246094,67909000
2016-12-22,225.60000610351562,225.74000549316406,224.9199981689453,225.3800048828125,56219100
2016-12-23,225.42999267578125,225.72000122070312,225.2100067138672,225.7100067138672,36697800
2016-12-27,226.02000427246094,226.72999572753906,226.0,226.27000427246094,42672500
2016-12-28,226.57000732421875,226.58999633789062,224.27000427246094,224.39999389648438,64095000
2016-12-29,224.47999572753906,224.88999938964844,223.83999633789062,224.35000610351562,48696100
2016-12-30,224.72999572753906,224.8300018310547,222.72999572753906,223.52999877929688,108998300
2017-01-03,225.0399932861328,225.8300018310547,223.8800048828125,225.24000549316406,91366500
2017-01-04,225.6199951171875,226.75,225.61000061035156,226.5800018310547,78744400
2017-01-05,226.27000427246094,226.5800018310547,225.47999572753906,226.39999389648438,78379000
2017-01-06,226.52999877929688,227.75,225.89999389648438,227.2100067138672,71559900
2017-01-09,226.91000366210938,227.07000732421875,226.4199981689453,226.4600067138672,46939700
2017-01-10,226.47999572753906,227.4499969482422,226.00999450683594,226.4600067138672,63771900
2017-01-11,226.36000061035156,227.10000610351562,225.58999633789062,227.10000610351562,74650000
2017-01-12,226.5,226.75,224.9600067138672,226.52999877929688,72113200
2017-01-13,226.72999572753906,227.39999389648438,226.69000244140625,227.0500030517578,62717900
2017-01-17,226.30999755859375,226.77999877929688,225.8000030517578,226.25,61240800
2017-01-18,226.5399932861328,226.8000030517578,225.89999389648438,226.75,54793300
2017-01-19,226.83999633789062,227.0,225.41000366210938,225.91000366210938,66608800
2017-01-20,226.6999969482422,227.30999755859375,225.97000122070312,226.74000549316406,129168600
2017-01-23,226.74000549316406,226.80999755859375,225.27000427246094,226.14999389648438,75061600
2017-01-24,226.39999389648438,228.0800018310547,226.27000427246094,227.60000610351562,95555300
2017-01-25,228.6999969482422,229.57000732421875,228.50999450683594,229.57000732421875,84437700
2017-01-26,229.39999389648438,229.7100067138672,229.00999450683594,229.3300018310547,59970700
2017-01-27,229.4199981689453,229.58999633789062,228.75999450683594,228.97000122070312,59711100
2017-01-30,228.1699981689453,228.1999969482422,226.41000366210938,227.5500030517578,79737300
2017-01-31,226.97999572753906,227.60000610351562,226.32000732421875,227.52999877929688,75880800
2017-02-01,227.52999877929688,228.58999633789062,226.94000244140625,227.6199951171875,79117700
2017-02-02,227.6199951171875,228.10000610351562,226.82000732421875,227.77000427246094,69657600
2017-02-03,228.82000732421875,229.5500030517578,228.4600067138672,229.33999633789062,80563200
2017-02-06,228.8699951171875,229.3300018310547,228.5399932861328,228.92999267578125,57790100
2017-02-07,229.3800048828125,229.66000366210938,228.72000122070312,228.94000244140625,57931200
2017-02-08,228.94000244140625,229.38999938964844,228.30999755859375,229.24000549316406,51566200
2017-02-09,229.24000549316406,230.9499969482422,229.24000549316406,230.60000610351562,65955200
2017-02-10,231.0,231.77000427246094,230.6199951171875,231.50999450683594,66015900
2017-02-13,232.0800018310547,233.07000732421875,232.0500030517578,232.77000427246094,55182100
2017-02-14,232.55999755859375,233.7100067138672,232.16000366210938,233.6999969482422,71109000
2017-02-15,233.4499969482422,235.13999938964844,233.38999938964844,234.9199981689453,86785800
2017-02-16,234.9499969482422,235.16000366210938,233.85000610351562,234.72000122070312,84722400
2017-02-17,233.9499969482422,235.08999633789062,233.92999267578125,235.08999633789062,77204100
2017-02-21,235.52000427246094,236.69000244140625,235.50999450683594,236.49000549316406,88946100
2017-02-22,236.02000427246094,236.5399932861328,235.8300018310547,236.27999877929688,62115200
2017-02-23,236.8800048828125,236.89999389648438,235.55999755859375,236.44000244140625,74615900
2017-02-24,235.4600067138672,236.7899932861328,235.41000366210938,236.74000549316406,82381600
2017-02-27,236.63999938964844,237.30999755859375,236.35000610351562,237.11000061035156,56515400
2017-02-28,236.6699981689453,236.9499969482422,236.02000427246094,236.47000122070312,96961900
2017-03-01,238.38999938964844,240.32000732421875,238.3699951171875,239.77999877929688,149158200
2017-03-02,239.55999755859375,239.57000732421875,238.2100067138672,238.27000427246094,70246000
2017-03-03,238.1699981689453,238.61000061035156,237.72999572753906,238.4199981689453,81974300
2017-03-06,237.5,238.1199951171875,237.00999450683594,237.7100067138672,55391500
2017-03-07,237.36000061035156,237.77000427246094,236.75999450683594,237.0,65103700
2017-03-08,237.33999633789062,237.63999938964844,236.39999389648438,236.55999755859375,78168800
2017-03-09,236.6999969482422,237.24000549316406,235.74000549316406,236.86000061035156,90683900
2017-03-10,237.97000122070312,238.02000427246094,236.58999633789062,237.69000244140625,81991700
2017-03-13,237.6199951171875,237.86000061035156,237.24000549316406,237.80999755859375,57256800
2017-03-14,237.17999267578125,237.24000549316406,236.19000244140625,236.89999389648438,59880800
2017-03-15,237.55999755859375,239.44000244140625,237.2899932861328,238.9499969482422,96081800
2017-03-16,239.11000061035156,239.1999969482422,238.10000610351562,238.47999572753906,78344000
2017-03-17,237.75,237.97000122070312,237.02999877929688,237.02999877929688,89002100
2017-03-20,237.02999877929688,237.36000061035156,236.32000732421875,236.77000427246094,52537000
2017-03-21,237.47000122070312,237.61000061035156,233.5800018310547,233.72999572753906,131809300
2017-03-22,233.77000427246094,234.61000061035156,233.0500030517578,234.27999877929688,97569200
2017-03-23,234.27999877929688,235.33999633789062,233.60000610351562,234.02999877929688,100410300
2017-03-24,234.3800048828125,235.0399932861328,232.9600067138672,233.86000061035156,112504900
2017-03-27,231.92999267578125,233.9199981689453,231.61000061035156,233.6199951171875,87454500
2017-03-28,233.27000427246094,235.80999755859375,233.13999938964844,235.32000732421875,93483900
2017-03-29,234.99000549316406,235.80999755859375,234.72999572753906,235.5399932861328,61950400
2017-03-30,235.47000122070312,236.52000427246094,235.27000427246094,236.2899932861328,56737900
2017-03-31,235.89999389648438,236.50999450683594,235.67999267578125,235.74000549316406,73733100
2017-04-03,235.8000030517578,236.02999877929688,233.91000366210938,235.3300018310547,85546500
2017-04-04,235.0,235.5800018310547,234.55999755859375,235.47999572753906,56466200
2017-04-05,236.25999450683594,237.38999938964844,234.5399932861328,234.77999877929688,108800600
2017-04-06,234.94000244140625,236.0399932861328,234.42999267578125,235.44000244140625,69135800
2017-04-07,235.14999389648438,236.0,234.63999938964844,235.1999969482422,74412300
2017-04-10,235.36000061035156,236.25999450683594,234.72999572753906,235.33999633789062,67615300
2017-04-11,234.89999389648438,235.17999267578125,233.33999633789062,235.05999755859375,88045300
2017-04-12,234.74000549316406,234.9600067138672,233.77000427246094,234.02999877929688,81864400
2017-04-13,233.63999938964844,234.49000549316406,232.50999450683594,232.50999450683594,92880400
2017-04-17,233.11000061035156,234.57000732421875,232.8800048828125,234.57000732421875,68405400
2017-04-18,233.72000122070312,234.49000549316406,233.0800018310547,233.8699951171875,83225800
2017-04-19,234.52000427246094,234.9499969482422,233.17999267578125,233.44000244140625,68699900
2017-04-20,234.14999389648438,235.85000610351562,233.77999877929688,235.33999633789062,92572200
2017-04-21,235.25,235.30999755859375,234.1300048828125,234.58999633789062,110389800
2017-04-24,237.17999267578125,237.41000366210938,234.55999755859375,237.1699981689453,119209900
2017-04-25,237.91000366210938,238.9499969482422,237.80999755859375,238.5500030517578,76698300
2017-04-26,238.50999450683594,239.52999877929688,238.35000610351562,238.39999389648438,84702500
2017-04-27,238.77000427246094,238.9499969482422,237.97999572753906,238.60000610351562,57410300
2017-04-28,238.89999389648438,238.92999267578125,237.92999267578125,238.0800018310547,63532800
2017-05-01,238.67999267578125,239.1699981689453,238.1999969482422,238.67999267578125,66882500
2017-05-02,238.83999633789062,238.97999572753906,238.3000030517578,238.77000427246094,57375700
2017-05-03,238.77000427246094,238.8800048828125,237.6999969482422,238.47999572753906,73137700
2017-05-04,238.8300018310547,238.9199981689453,237.77999877929688,238.75999450683594,61462700
2017-05-05,239.19000244140625,239.72000122070312,238.67999267578125,239.6999969482422,62001300
2017-05-08,239.75,239.9199981689453,239.1699981689453,239.66000366210938,48385700
2017-05-09,239.9600067138672,240.19000244140625,239.0399932861328,239.44000244140625,51363200
2017-05-10,239.38999938964844,239.8699951171875,239.14999389648438,239.8699951171875,54293800
2017-05-11,239.35000610351562,239.57000732421875,238.1300048828125,239.3800048828125,62358300
2017-05-12,239.08999633789062,239.42999267578125,238.6699981689453,238.97999572753906,53912700
2017-05-15,239.47000122070312,240.44000244140625,239.4499969482422,240.3000030517578,61918900
2017-05-16,240.63999938964844,240.6699981689453,239.6300048828125,240.0800018310547,51241800
2017-05-17,240.0800018310547,240.0800018310547,235.75,235.82000732421875,172174100
2017-05-18,235.72999572753906,237.75,235.42999267578125,236.77000427246094,107047700
2017-05-19,237.3300018310547,239.0800018310547,237.27000427246094,238.30999755859375,115011400
2017-05-22,238.89999389648438,239.7100067138672,238.82000732421875,239.52000427246094,61010600
2017-05-23,239.9499969482422,240.24000549316406,239.50999450683594,240.0500030517578,48341700
2017-05-24,240.32000732421875,240.72999572753906,239.92999267578125,240.61000061035156,46927700
2017-05-25,241.1999969482422,242.0800018310547,240.9600067138672,241.75999450683594,64071700
2017-05-26,241.5399932861328,241.89999389648438,241.4499969482422,241.7100067138672,46629900
2017-05-30,241.33999633789062,241.7899932861328,241.16000366210938,241.5,35201900
2017-05-31,241.83999633789062,241.8800048828125,240.63999938964844,241.44000244140625,91796000
2017-06-01,241.97000122070312,243.3800048828125,241.63999938964844,243.36000061035156,68962000
2017-06-02,243.4199981689453,244.35000610351562,243.0800018310547,244.1699981689453,88666100
2017-06-05,243.97000122070312,244.3000030517578,243.75999450683594,243.99000549316406,44698800
2017-06-06,243.33999633789062,243.97999572753906,243.1199951171875,243.2100067138672,50375400
2017-06-07,243.60000610351562,243.9199981689453,242.8300018310547,243.66000366210938,54144300
2017-06-08,243.77000427246094,244.3300018310547,243.1699981689453,243.77999877929688,65950700
2017-06-09,244.08999633789062,245.00999450683594,241.9499969482422,243.41000366210938,132256400
2017-06-12,243.1300048828125,243.4199981689453,242.3800048828125,243.36000061035156,86108100
2017-06-13,243.97999572753906,244.61000061035156,243.5800018310547,244.5500030517578,60067000
2017-06-14,244.86000061035156,244.8699951171875,243.2899932861328,244.24000549316406,78602300
2017-06-15,242.67999267578125,243.91000366210938,242.36000061035156,243.77000427246094,66464900
2017-06-16,242.77000427246094,242.8300018310547,241.6300048828125,242.63999938964844,84553100
2017-06-19,243.58999633789062,244.72999572753906,243.47999572753906,244.66000366210938,65123800
2017-06-20,244.25,244.25999450683594,242.99000549316406,243.00999450683594,56906400
2017-06-21,243.4600067138672,243.58999633789062,242.41000366210938,242.9499969482422,55977600
2017-06-22,242.9600067138672,243.52999877929688,242.63999938964844,242.83999633789062,44148100
2017-06-23,242.91000366210938,243.50999450683594,242.47000122070312,243.1300048828125,66986800
2017-06-26,243.89999389648438,244.3800048828125,243.0500030517578,243.2899932861328,56700500
2017-06-27,243.0399932861328,243.3800048828125,241.30999755859375,241.3300018310547,82247700
2017-06-28,242.5,243.72000122070312,242.22999572753906,243.49000549316406,70042600
2017-06-29,243.66000366210938,243.72000122070312,239.9600067138672,241.35000610351562,106949700
2017-06-30,242.27999877929688,242.7100067138672,241.5800018310547,241.8000030517578,86820700
2017-07-03,242.8800048828125,243.3800048828125,242.2100067138672,242.2100067138672,39153800
2017-07-05,242.6300048828125,243.00999450683594,241.6999969482422,242.77000427246094,54427600
2017-07-06,241.88999938964844,242.02999877929688,240.33999633789062,240.5500030517578,65400800
2017-07-07,241.2100067138672,242.27999877929688,240.55999755859375,242.11000061035156,57972300
2017-07-10,242.11000061035156,242.8000030517578,241.75999450683594,242.3699951171875,36663300
2017-07-11,242.3699951171875,242.5500030517578,240.85000610351562,242.19000244140625,50354600
2017-07-12,243.3000030517578,244.1999969482422,243.3000030517578,244.00999450683594,59610400
2017-07-13,244.02000427246094,244.5500030517578,243.75999450683594,244.4199981689453,39471600
2017-07-14,244.4199981689453,245.97000122070312,244.30999755859375,245.55999755859375,60262700
2017-07-17,245.47000122070312,245.91000366210938,245.3300018310547,245.52999877929688,33531900
2017-07-18,245.05999755859375,245.72000122070312,244.6699981689453,245.66000366210938,42742500
2017-07-19,246.02000427246094,247.0,246.00999450683594,246.99000549316406,51034300
2017-07-20,247.27999877929688,247.4199981689453,246.47000122070312,247.10000610351562,47135200
2017-07-21,246.44000244140625,246.91000366210938,246.17999267578125,246.8800048828125,82340800
2017-07-24,246.7899932861328,246.97999572753906,246.27999877929688,246.82000732421875,46622300
2017-07-25,247.67999267578125,247.8000030517578,247.16000366210938,247.4199981689453,54915600
2017-07-26,247.75,247.7899932861328,247.1300048828125,247.42999267578125,47575400
2017-07-27,247.9600067138672,248.0,245.67999267578125,247.1999969482422,70766600
2017-07-28,246.64999389648438,247.05999755859375,246.1300048828125,246.91000366210938,50088400
2017-07-31,247.3699951171875,247.47999572753906,246.52999877929688,246.77000427246094,65838700
2017-08-01,247.4600067138672,247.5,246.72000122070312,247.32000732421875,55050400
2017-08-02,247.47000122070312,247.60000610351562,246.3699951171875,247.44000244140625,47211200
2017-08-03,247.30999755859375,247.33999633789062,246.63999938964844,246.9600067138672,40856000
2017-08-04,247.52000427246094,247.7899932861328,246.97000122070312,247.41000366210938,60191800
2017-08-07,247.49000549316406,247.8699951171875,247.3699951171875,247.8699951171875,31995000
2017-08-08,247.50999450683594,248.91000366210938,246.8300018310547,247.25999450683594,61719400
2017-08-09,246.47000122070312,247.30999755859375,246.05999755859375,247.25,62632600
2017-08-10,246.2899932861328,246.44000244140625,243.6999969482422,243.75999450683594,120479500
2017-08-11,244.02000427246094,244.8000030517578,243.75,244.1199951171875,74869900
2017-08-14,245.58999633789062,246.7899932861328,245.5500030517578,246.5399932861328,73291900
2017-08-15,246.97999572753906,247.0,246.16000366210938,246.50999450683594,55242700
2017-08-16,247.11000061035156,247.57000732421875,246.4499969482422,246.94000244140625,56715500
2017-08-17,246.24000549316406,246.60000610351562,243.08999633789062,243.08999633789062,128490400
2017-08-18,242.89999389648438,244.19000244140625,242.1999969482422,242.7100067138672,136748000
2017-08-21,242.63999938964844,243.1999969482422,241.8300018310547,242.89999389648438,65469700
2017-08-22,243.57000732421875,245.6199951171875,243.5500030517578,245.44000244140625,63140100
2017-08-23,244.3300018310547,245.0500030517578,244.16000366210938,244.55999755859375,50203800
2017-08-24,245.0,245.17999267578125,243.75,243.99000549316406,50741700
2017-08-25,244.89999389648438,245.61000061035156,244.38999938964844,244.55999755859375,64445900
2017-08-28,245.1699981689453,245.1999969482422,244.08999633789062,244.57000732421875,40565600
2017-08-29,243.05999755859375,245.14999389648438,242.92999267578125,244.85000610351562,51135700
2017-08-30,244.8300018310547,246.32000732421875,244.6199951171875,246.00999450683594,62030800
2017-08-31,246.72000122070312,247.77000427246094,246.0500030517578,247.49000549316406,103803900
2017-09-01,247.9199981689453,248.3300018310547,247.6699981689453,247.83999633789062,62007000
2017-09-05,247.25999450683594,247.52000427246094,244.9499969482422,246.05999755859375,91398800
2017-09-06,246.83999633789062,247.27999877929688,246.22999572753906,246.89999389648438,57916900
2017-09-07,247.25,247.27000427246094,246.39999389648438,246.8699951171875,58034700
2017-09-08,246.5399932861328,247.11000061035156,246.3000030517578,246.5800018310547,63832800
2017-09-11,248.0399932861328,249.3000030517578,248.02000427246094,249.2100067138672,71364800
2017-09-12,249.6300048828125,250.08999633789062,249.4199981689453,250.0500030517578,56896000
2017-09-13,249.72000122070312,250.2100067138672,249.58999633789062,250.1699981689453,59228000
2017-09-14,249.8000030517578,250.32000732421875,249.60000610351562,250.08999633789062,95446300
2017-09-15,248.69000244140625,249.2899932861328,248.57000732421875,249.19000244140625,95432400
2017-09-18,249.61000061035156,250.1199951171875,249.27999877929688,249.72000122070312,46235200
2017-09-19,250.0,250.07000732421875,249.60000610351562,249.97000122070312,47108100
2017-09-20,250.07000732421875,250.19000244140625,248.9199981689453,250.05999755859375,59574100
2017-09-21,249.8800048828125,249.97999572753906,249.19000244140625,249.38999938964844,48211400
2017-09-22,249.0500030517578,249.6300048828125,249.02000427246094,249.44000244140625,51214000
2017-09-25,249.14999389648438,249.5500030517578,248.0800018310547,248.92999267578125,57064400
2017-09-26,249.4199981689453,249.6999969482422,248.80999755859375,249.0800018310547,54082000
2017-09-27,249.8800048828125,250.49000549316406,248.8699951171875,250.0500030517578,81001400
2017-09-28,249.72999572753906,250.44000244140625,249.6300048828125,250.35000610351562,44778800
2017-09-29,250.33999633789062,251.32000732421875,250.1300048828125,251.22999572753906,85578000
2017-10-02,251.49000549316406,252.32000732421875,251.2899932861328,252.32000732421875,59023000
2017-10-03,252.32000732421875,252.88999938964844,252.22999572753906,252.86000061035156,66810200
2017-10-04,252.69000244140625,253.44000244140625,252.55999755859375,253.16000366210938,55953600
2017-10-05,253.5399932861328,254.67999267578125,253.1999969482422,254.66000366210938,63522800
2017-10-06,254.14999389648438,254.6999969482422,253.85000610351562,254.3699951171875,80646000
2017-10-09,254.6300048828125,254.6999969482422,253.64999389648438,253.9499969482422,35803100
2017-10-10,254.60000610351562,255.0500030517578,253.97999572753906,254.6199951171875,43057400
2017-10-11,254.50999450683594,255.02000427246094,254.32000732421875,255.02000427246094,47674300
2017-10-12,254.66000366210938,255.05999755859375,254.3699951171875,254.63999938964844,47065100
2017-10-13,255.13999938964844,255.27000427246094,254.63999938964844,254.9499969482422,54800400
2017-10-16,255.2100067138672,255.50999450683594,254.82000732421875,255.2899932861328,38221700
2017-10-17,255.22999572753906,255.52000427246094,254.97999572753906,255.47000122070312,31561000
2017-10-18,255.89999389648438,255.9499969482422,255.5,255.72000122070312,40888300
2017-10-19,254.8300018310547,255.8300018310547,254.35000610351562,255.7899932861328,61903800
2017-10-20,256.70001220703125,257.1400146484375,255.77000427246094,257.1099853515625,89176400
2017-10-23,257.4800109863281,257.510009765625,256.0199890136719,256.1099853515625,63915300
2017-10-24,256.6000061035156,256.8299865722656,256.1499938964844,256.55999755859375,66935900
2017-10-25,256.17999267578125,256.30999755859375,254.0,255.2899932861328,103715300
2017-10-26,255.99000549316406,256.29998779296875,255.47999572753906,255.6199951171875,69798000
2017-10-27,256.4700012207031,257.8900146484375,255.6300048828125,257.7099914550781,85562500
2017-10-30,256.4700012207031,257.6000061035156,256.4100036621094,256.75,54285700
2017-10-31,257.17999267578125,257.44000244140625,256.80999755859375,257.1499938964844,60304800
2017-11-01,258.0400085449219,258.42999267578125,257.07000732421875,257.489990234375,54202700
2017-11-02,257.4100036621094,257.75,256.19000244140625,257.5899963378906,56449500
2017-11-03,257.7699890136719,258.5,257.29998779296875,258.45001220703125,59589700
2017-11-06,258.29998779296875,259.0,258.2200012207031,258.8500061035156,49652600
2017-11-07,258.9700012207031,259.3500061035156,258.0899963378906,258.6700134277344,57502200
2017-11-08,258.4700012207031,259.2200012207031,258.1499938964844,259.1099853515625,50469600
2017-11-09,257.7300109863281,258.3900146484375,256.3599853515625,258.1700134277344,95085500
2017-11-10,257.7300109863281,258.2900085449219,257.3699951171875,258.0899963378906,59984700
2017-11-13,257.30999755859375,258.5899963378906,257.2699890136719,258.3299865722656,50228600
2017-11-14,257.4100036621094,257.8500061035156,256.5199890136719,257.7300109863281,61315200
2017-11-15,256.6199951171875,257.2200012207031,255.6300048828125,256.44000244140625,80811500
2017-11-16,257.5199890136719,259.0400085449219,257.4700012207031,258.6199951171875,67777000
2017-11-17,258.2200012207031,258.5899963378906,257.7699890136719,257.8599853515625,75756800
2017-11-20,258.1400146484375,258.5199890136719,257.8599853515625,258.29998779296875,48075500
2017-11-21,259.17999267578125,260.20001220703125,258.260009765625,259.989990234375,69176800
2017-11-22,260.0,260.1499938964844,259.57000732421875,259.760009765625,45033400
2017-11-24,260.32000732421875,260.4800109863281,260.1600036621094,260.3599853515625,27856500
2017-11-27,260.4100036621094,260.75,260.0,260.2300109863281,52274900
2017-11-28,260.760009765625,262.8999938964844,260.6499938964844,262.8699951171875,98971700
2017-11-29,263.0199890136719,263.6300048828125,262.20001220703125,262.7099914550781,77512100
2017-11-30,263.760009765625,266.04998779296875,263.6700134277344,265.010009765625,127894400
2017-12-01,264.760009765625,265.30999755859375,260.760009765625,264.4599914550781,164390900
2017-12-04,266.30999755859375,266.79998779296875,264.0799865722656,264.1400146484375,94040600
2017-12-05,263.19000244140625,265.1499938964844,263.0400085449219,263.19000244140625,77994500
2017-12-06,263.29998779296875,263.7300109863281,262.7099914550781,263.239990234375,75898600
2017-12-07,264.07000732421875,264.42999267578125,262.94000244140625,264.07000732421875,77218600
2017-12-08,265.1600036621094,265.5199890136719,264.0299987792969,265.510009765625,76563900
2017-12-11,266.30999755859375,266.3800048828125,265.4800109863281,266.30999755859375,83077500
2017-12-12,267.2099914550781,267.32000732421875,266.3500061035156,266.7799987792969,85195800
2017-12-13,267.05999755859375,267.55999755859375,266.6499938964844,266.75,102905400
2017-12-14,267.0899963378906,267.2200012207031,265.6000061035156,265.6600036621094,100666700
2017-12-15,265.45001220703125,267.0400085449219,265.3900146484375,266.510009765625,144610300
2017-12-18,268.1000061035156,268.6000061035156,267.9800109863281,268.20001220703125,83653600
2017-12-19,268.4800109863281,268.5299987792969,267.0899963378906,267.1700134277344,82382900
2017-12-20,268.2699890136719,268.3299865722656,266.69000244140625,267.0299987792969,76751500
2017-12-21,267.739990234375,268.3900146484375,267.29998779296875,267.5799865722656,67032300
2017-12-22,267.6000061035156,267.6400146484375,266.8999938964844,267.510009765625,78720900
2017-12-26,267.04998779296875,267.44000244140625,266.8900146484375,267.19000244140625,45244400
2017-12-27,267.3800048828125,267.7300109863281,267.010009765625,267.32000732421875,57751000
2017-12-28,267.8900146484375,267.9200134277344,267.45001220703125,267.8699951171875,45116100
2017-12-29,268.5299987792969,268.54998779296875,266.6400146484375,266.8599853515625,96007400
2018-01-02,267.8399963378906,268.80999755859375,267.3999938964844,268.7699890136719,86655700
2018-01-03,268.9599914550781,270.6400146484375,268.9599914550781,270.4700012207031,90070400
2018-01-04,271.20001220703125,272.1600036621094,270.5400085449219,271.6099853515625,80636400
2018-01-05,272.510009765625,273.55999755859375,271.95001220703125,273.4200134277344,83524000
2018-01-08,273.30999755859375,274.1000061035156,272.9800109863281,273.9200134277344,57319200
2018-01-09,274.3999938964844,275.25,274.0799865722656,274.5400085449219,57254000
2018-01-10,273.67999267578125,274.4200134277344,272.9200134277344,274.1199951171875,69574300
2018-01-11,274.75,276.1199951171875,274.55999755859375,276.1199951171875,62361500
2018-01-12,276.4200134277344,278.1099853515625,276.0799865722656,277.9200134277344,90816100
2018-01-16,279.3500061035156,280.0899963378906,276.17999267578125,276.9700012207031,106555100
2018-01-17,278.0299987792969,280.04998779296875,276.9700012207031,279.6099853515625,113258800
2018-01-18,279.4800109863281,279.9599914550781,278.5799865722656,279.1400146484375,100728000
2018-01-19,279.79998779296875,280.4100036621094,279.1400146484375,280.4100036621094,140920100
2018-01-22,280.1700134277344,282.69000244140625,280.1099853515625,282.69000244140625,91322400
2018-01-23,282.739990234375,283.6199951171875,282.3699951171875,283.2900085449219,97084700
2018-01-24,284.0199890136719,284.70001220703125,281.8399963378906,283.17999267578125,134816100
2018-01-25,284.1600036621094,284.2699890136719,282.3999938964844,283.29998779296875,84587300
2018-01-26,284.25,286.6300048828125,283.9599914550781,286.5799865722656,107743100
2018-01-29,285.92999267578125,286.42999267578125,284.5,284.67999267578125,90118300
2018-01-30,282.6000061035156,284.739990234375,281.2200012207031,281.760009765625,131796400
2018-01-31,282.7300109863281,283.29998779296875,280.67999267578125,281.8999938964844,108364800
2018-02-01,281.07000732421875,283.05999755859375,280.67999267578125,281.5799865722656,90102500
2018-02-02,280.0799865722656,280.2300109863281,275.4100036621094,275.45001220703125,173174800
2018-02-05,273.45001220703125,275.8500061035156,263.30999755859375,263.92999267578125,294681800
2018-02-06,259.94000244140625,269.70001220703125,258.70001220703125,269.1300048828125,355026800
2018-02-07,268.5,272.3599853515625,267.5799865722656,267.6700134277344,167376100
2018-02-08,268.010009765625,268.1700134277344,257.5899963378906,257.6300048828125,246449500
2018-02-09,260.79998779296875,263.6099853515625,252.9199981689453,261.5,283565300
2018-02-12,263.8299865722656,267.010009765625,261.6600036621094,265.3399963378906,143736000
2018-02-13,263.9700012207031,266.6199951171875,263.30999755859375,266.0,81223600
2018-02-14,264.30999755859375,270.0,264.29998779296875,269.5899963378906,120735700
2018-02-15,271.57000732421875,273.0400085449219,268.7699890136719,273.0299987792969,111200300
2018-02-16,272.32000732421875,275.32000732421875,272.2699890136719,273.1099853515625,160420100
2018-02-20,272.0299987792969,273.6700134277344,270.5,271.3999938964844,86369700
2018-02-21,271.8999938964844,274.7200012207031,269.94000244140625,270.04998779296875,98883700
2018-02-22,271.1000061035156,273.04998779296875,269.6400146484375,270.3999938964844,110511300
2018-02-23,271.7900085449219,274.7099914550781,271.25,274.7099914550781,92766400
2018-02-26,275.92999267578125,278.010009765625,275.260009765625,277.8999938964844,86491400
2018-02-27,278.1099853515625,278.9200134277344,274.3599853515625,274.42999267578125,99099200
2018-02-28,275.67999267578125,276.19000244140625,271.2900085449219,271.6499938964844,121907800
2018-03-01,271.4100036621094,273.1700134277344,266.0,267.70001220703125,176855100
2018-03-02,265.79998779296875,269.7200012207031,264.82000732421875,269.0799865722656,139083200
2018-03-05,267.7300109863281,272.8900146484375,267.6099853515625,272.19000244140625,97307400
2018-03-06,273.29998779296875,273.3900146484375,271.17999267578125,272.8800048828125,79213200
2018-03-07,270.4200134277344,273.17999267578125,270.20001220703125,272.7799987792969,87063500
2018-03-08,273.54998779296875,274.239990234375,272.4200134277344,274.1000061035156,66901200
2018-03-09,275.70001220703125,278.8699951171875,275.3399963378906,278.8699951171875,113625300
2018-03-12,279.20001220703125,279.9100036621094,278.0799865722656,278.5199890136719,71924800
2018-03-13,279.8399963378906,280.4100036621094,276.0299987792969,276.7200012207031,91968900
2018-03-14,277.80999755859375,278.0199890136719,274.6700134277344,275.29998779296875,105895100
2018-03-15,275.8800048828125,276.6099853515625,274.42999267578125,275.0,83433000
2018-03-16,274.5,275.3900146484375,274.1400146484375,274.20001220703125,100343700
2018-03-19,273.3500061035156,274.3999938964844,268.6199951171875,270.489990234375,109208400
2018-03-20,270.94000244140625,271.6700134277344,270.17999267578125,270.95001220703125,59757300
2018-03-21,270.8999938964844,273.2699890136719,270.19000244140625,270.42999267578125,78709600
2018-03-22,267.9100036621094,268.8699951171875,263.3599853515625,263.6700134277344,148785900
2018-03-23,264.1700134277344,264.5400085449219,257.8299865722656,258.04998779296875,183534800
2018-03-26,262.1300048828125,265.42999267578125,259.4100036621094,265.1099853515625,141956100
2018-03-27,266.1700134277344,266.7699890136719,258.8399963378906,260.6000061035156,129941400
2018-03-28,260.75,262.6400146484375,258.5799865722656,259.8299865722656,146452300
2018-03-29,261.1199951171875,265.260009765625,259.8399963378906,263.1499938964844,111601600
2018-04-02,262.54998779296875,263.1300048828125,254.6699981689453,257.4700012207031,186286300
2018-04-03,258.8699951171875,261.30999755859375,256.8399963378906,260.7699890136719,119956900
2018-04-04,256.75,264.3599853515625,256.6000061035156,263.55999755859375,123715300
2018-04-05,265.54998779296875,266.6400146484375,264.32000732421875,265.6400146484375,82652600
2018-04-06,263.4200134277344,265.1099853515625,258.0,259.7200012207031,179521200
2018-04-09,261.3699951171875,264.8399963378906,259.94000244140625,261.0,105442900
2018-04-10,264.2699890136719,266.0400085449219,262.9800109863281,265.1499938964844,103529000
2018-04-11,263.4700012207031,265.6400146484375,263.3900146484375,263.760009765625,91140200
2018-04-12,265.260009765625,267.0,265.05999755859375,265.92999267578125,68890500
2018-04-13,267.4100036621094,267.5400085449219,264.010009765625,265.1499938964844,85079200
2018-04-16,267.0,268.20001220703125,266.07000732421875,267.3299865722656,63405300
2018-04-17,269.3299865722656,270.8699951171875,268.75,270.19000244140625,64682000
2018-04-18,270.69000244140625,271.29998779296875,269.8699951171875,270.3900146484375,57303900
2018-04-19,269.6499938964844,269.8800048828125,267.7200012207031,268.8900146484375,77655900
2018-04-20,268.80999755859375,269.05999755859375,265.6099853515625,266.6099853515625,99953100
2018-04-23,267.260009765625,267.8900146484375,265.3500061035156,266.57000732421875,65558000
2018-04-24,267.7300109863281,267.9800109863281,261.2799987792969,262.9800109863281,112885500
2018-04-25,262.9100036621094,264.1300048828125,260.8500061035156,263.6300048828125,103840900
2018-04-26,264.7900085449219,267.25,264.2900085449219,266.30999755859375,67731900
2018-04-27,267.0,267.3399963378906,265.5,266.55999755859375,57053600
2018-04-30,267.260009765625,267.8900146484375,264.42999267578125,264.510009765625,82182300
2018-05-01,263.8699951171875,265.1000061035156,262.1099853515625,264.9800109863281,74203400
2018-05-02,264.760009765625,265.67999267578125,262.760009765625,263.20001220703125,86368900
2018-05-03,262.260009765625,263.3599853515625,259.04998779296875,262.6199951171875,136311500
2018-05-04,261.5199890136719,266.7900085449219,261.1499938964844,266.0199890136719,91222100
2018-05-07,266.8900146484375,268.0199890136719,266.1099853515625,266.9200134277344,55304900
2018-05-08,266.5,267.3299865722656,265.1499938964844,266.9200134277344,67499200
2018-05-09,267.67999267578125,269.8699951171875,267.0899963378906,269.5,59666100
2018-05-10,270.3399963378906,272.3900146484375,270.2200012207031,272.0199890136719,72063900
2018-05-11,272.1600036621094,273.1499938964844,271.5799865722656,272.8500061035156,59871500
2018-05-14,273.3399963378906,274.0799865722656,272.3599853515625,272.9800109863281,54790600
2018-05-15,271.5899963378906,271.6099853515625,270.0299987792969,271.1000061035156,87036100
2018-05-16,271.1400146484375,272.760009765625,271.1099853515625,272.239990234375,53942600
2018-05-17,271.94000244140625,273.2300109863281,271.1300048828125,272.010009765625,56536400
2018-05-18,271.6199951171875,272.0299987792969,270.92999267578125,271.3299865722656,64368000
2018-05-21,273.010009765625,273.9800109863281,272.57000732421875,273.3699951171875,58025900
2018-05-22,273.9599914550781,274.25,272.239990234375,272.6099853515625,52966400
2018-05-23,271.1700134277344,273.3900146484375,270.989990234375,273.3599853515625,64694200
2018-05-24,272.9100036621094,273.2200012207031,270.7799987792969,272.79998779296875,76043800
2018-05-25,272.1499938964844,272.8599853515625,271.5799865722656,272.1499938964844,56374800
2018-05-29,270.30999755859375,271.1700134277344,267.760009765625,269.0199890136719,115908600
2018-05-30,270.5,273.1099853515625,270.4200134277344,272.6099853515625,69678400
2018-05-31,272.1499938964844,272.489990234375,270.260009765625,270.94000244140625,93519900
2018-06-01,272.4100036621094,273.94000244140625,272.3299865722656,273.6000061035156,71258400
2018-06-04,274.5299987792969,275.19000244140625,274.260009765625,274.8999938964844,45385200
2018-06-05,275.04998779296875,275.5299987792969,274.17999267578125,275.1000061035156,51135000
2018-06-06,275.7900085449219,277.5199890136719,275.0899963378906,277.3999938964844,62732200
2018-06-07,277.95001220703125,278.2799987792969,276.3399963378906,277.3699951171875,72969400
2018-06-08,276.8500061035156,278.25,276.6600036621094,278.19000244140625,72139700
2018-06-11,278.44000244140625,279.3699951171875,278.30999755859375,278.55999755859375,58892500
2018-06-12,279.0299987792969,279.3299865722656,278.19000244140625,278.9200134277344,72329000
2018-06-13,279.19000244140625,279.4800109863281,277.79998779296875,278.0299987792969,79070600
2018-06-14,279.010009765625,279.3299865722656,278.05999755859375,278.7300109863281,77097600
2018-06-15,276.6000061035156,277.510009765625,275.3500061035156,277.1300048828125,120041600
2018-06-18,275.489990234375,276.70001220703125,274.95001220703125,276.55999755859375,52917600
2018-06-19,274.0,275.75,273.5299987792969,275.5,97531500
2018-06-20,276.2699890136719,276.7200012207031,275.5899963378906,275.9700012207031,53785500
2018-06-21,275.9599914550781,275.9800109863281,273.67999267578125,274.239990234375,71061400
2018-06-22,275.6600036621094,275.7900085449219,274.489990234375,274.739990234375,54898500
2018-06-25,273.44000244140625,273.6199951171875,269.1000061035156,271.0,137854200
2018-06-26,271.6400146484375,272.55999755859375,270.7900085449219,271.6000061035156,68547400
2018-06-27,272.260009765625,273.8699951171875,269.17999267578125,269.3500061035156,105110700
2018-06-28,269.2900085449219,271.75,268.489990234375,270.8900146484375,76650500
2018-06-29,272.1199951171875,273.6600036621094,271.1499938964844,271.2799987792969,97592500
2018-07-02,269.510009765625,272.0400085449219,269.239990234375,271.8599853515625,63554800
2018-07-03,272.8699951171875,272.9800109863281,270.4200134277344,270.8999938964844,42187100
2018-07-05,272.1700134277344,273.17999267578125,270.9599914550781,273.1099853515625,56925900
2018-07-06,273.1400146484375,275.8399963378906,272.7099914550781,275.4200134277344,66493700
2018-07-09,276.54998779296875,277.9599914550781,276.5,277.8999938964844,50550400
2018-07-10,278.4100036621094,279.010009765625,278.0799865722656,278.8999938964844,51966800
2018-07-11,277.1499938964844,278.0400085449219,276.5199890136719,276.8599853515625,77054700
2018-07-12,278.2799987792969,279.42999267578125,277.6000061035156,279.3699951171875,60124700
2018-07-13,279.1700134277344,279.92999267578125,278.6600036621094,279.5899963378906,48216000
2018-07-16,279.6400146484375,279.79998779296875,278.8399963378906,279.3399963378906,48201000
2018-07-17,278.4700012207031,280.9100036621094,278.4100036621094,280.4700012207031,52315500
2018-07-18,280.55999755859375,281.17999267578125,280.05999755859375,281.05999755859375,44593500
2018-07-19,280.30999755859375,280.739990234375,279.4599914550781,280.0,61412100
2018-07-20,279.7699890136719,280.4800109863281,279.5,279.67999267578125,82337700
2018-07-23,279.45001220703125,280.42999267578125,279.05999755859375,280.20001220703125,47047600
2018-07-24,281.7900085449219,282.55999755859375,280.6300048828125,281.6099853515625,68026900
2018-07-25,281.3299865722656,284.3699951171875,281.2799987792969,284.010009765625,78882900
2018-07-26,283.20001220703125,284.1099853515625,283.0899963378906,283.3399963378906,57919500
2018-07-27,283.7099914550781,283.82000732421875,280.3800048828125,281.4200134277344,76768700
2018-07-30,281.510009765625,281.69000244140625,279.3599853515625,279.95001220703125,63742500
2018-07-31,280.80999755859375,282.0199890136719,280.3800048828125,281.3299865722656,68570500
2018-08-01,281.55999755859375,282.1300048828125,280.1300048828125,280.8599853515625,53853300
2018-08-02,279.3900146484375,282.5799865722656,279.1600036621094,282.3900146484375,63426400
2018-08-03,282.5299987792969,283.6600036621094,282.3299865722656,283.6000061035156,53935400
2018-08-06,283.6400146484375,284.989990234375,283.20001220703125,284.6400146484375,39400900
2018-08-07,285.3900146484375,286.010009765625,285.239990234375,285.5799865722656,43196600
2018-08-08,285.3900146484375,285.9100036621094,284.94000244140625,285.4599914550781,42114600
2018-08-09,285.5299987792969,285.9700012207031,284.9200134277344,285.07000732421875,35717000
2018-08-10,283.45001220703125,284.05999755859375,282.3599853515625,283.1600036621094,77076000
2018-08-13,283.4700012207031,284.1600036621094,281.7699890136719,282.1000061035156,65732900
2018-08-14,282.9200134277344,284.1700134277344,282.4800109863281,283.8999938964844,43842000
2018-08-15,282.3800048828125,282.5400085449219,280.1600036621094,281.7799987792969,102925400
2018-08-16,283.3999938964844,285.0400085449219,283.3599853515625,284.05999755859375,69967900
2018-08-17,283.8299865722656,285.55999755859375,283.3699951171875,285.05999755859375,65618500
2018-08-20,285.57000732421875,285.9700012207031,285.05999755859375,285.6700134277344,39807500
2018-08-21,286.25,287.30999755859375,285.7099914550781,286.3399963378906,67272000
2018-08-22,285.8800048828125,286.760009765625,285.5799865722656,286.1700134277344,44993300
2018-08-23,285.9700012207031,286.94000244140625,285.42999267578125,285.7900085449219,49204900
2018-08-24,286.44000244140625,287.6700134277344,286.3800048828125,287.510009765625,57487400
2018-08-27,288.8599853515625,289.8999938964844,288.67999267578125,289.7799987792969,57072400
2018-08-28,290.29998779296875,290.4200134277344,289.3999938964844,289.9200134277344,46943500
2018-08-29,290.1600036621094,291.739990234375,289.8900146484375,291.4800109863281,61485500
2018-08-30,290.94000244140625,291.3599853515625,289.6300048828125,290.29998779296875,61229500
2018-08-31,289.8399963378906,290.80999755859375,289.2900085449219,290.30999755859375,66140800
2018-09-04,289.8399963378906,290.2099914550781,288.67999267578125,289.80999755859375,57594400
2018-09-05,289.4100036621094,289.6400146484375,287.8900146484375,289.0299987792969,72452400
2018-09-06,289.1499938964844,289.489990234375,287.0,288.1600036621094,65909900
2018-09-07,286.9800109863281,288.70001220703125,286.7099914550781,287.6000061035156,73524800
2018-09-10,288.739990234375,289.0400085449219,287.8800048828125,288.1000061035156,50210900
2018-09-11,287.3699951171875,289.54998779296875,286.9800109863281,289.04998779296875,50530500
2018-09-12,289.05999755859375,289.79998779296875,288.2300109863281,289.1199951171875,59810800
2018-09-13,290.32000732421875,291.0400085449219,290.0,290.8299865722656,51034200
2018-09-14,291.05999755859375,291.2699890136719,290.0,290.8800048828125,55079900
2018-09-17,290.82000732421875,290.8599853515625,289.0299987792969,289.3399963378906,68244000
2018-09-18,289.5799865722656,291.5799865722656,289.54998779296875,290.9100036621094,61930400
2018-09-19,290.9700012207031,291.69000244140625,290.8299865722656,291.2200012207031,49080600
2018-09-20,292.6400146484375,293.94000244140625,291.239990234375,293.5799865722656,100360600
2018-09-21,293.0899963378906,293.2200012207031,291.80999755859375,291.989990234375,105479700
2018-09-24,291.3399963378906,291.5,290.3699951171875,291.0199890136719,53409600
2018-09-25,291.5299987792969,291.6499938964844,290.4800109863281,290.75,44370000
2018-09-26,290.9100036621094,292.239990234375,289.4100036621094,289.8800048828125,79739700
2018-09-27,290.4100036621094,291.9100036621094,290.1000061035156,290.69000244140625,59249500
2018-09-28,289.989990234375,291.2799987792969,289.95001220703125,290.7200012207031,70091400
2018-10-01,292.1099853515625,292.92999267578125,290.9800109863281,291.7300109863281,62078900
2018-10-02,291.55999755859375,292.3599853515625,291.1400146484375,291.55999755859375,47258200
2018-10-03,292.739990234375,293.2099914550781,291.32000732421875,291.7200012207031,64694600
2018-10-04,291.17999267578125,291.239990234375,287.6600036621094,289.44000244140625,111545900
2018-10-05,289.69000244140625,290.2699890136719,286.2200012207031,287.82000732421875,105951700
2018-10-08,287.04998779296875,288.2200012207031,285.5,287.82000732421875,87742200
2018-10-09,287.3900146484375,288.8599853515625,286.7699890136719,287.3999938964844,74339000
2018-10-10,286.8299865722656,286.9100036621094,277.8800048828125,278.29998779296875,214731000
2018-10-11,277.0799865722656,278.8999938964844,270.3599853515625,272.1700134277344,274840500
2018-10-12,276.7699890136719,277.0899963378906,272.3699951171875,275.95001220703125,183186500
2018-10-15,275.54998779296875,277.0400085449219,274.29998779296875,274.3999938964844,102263700
2018-10-16,276.6000061035156,280.82000732421875,276.07000732421875,280.3999938964844,118255800
2018-10-17,280.44000244140625,281.1499938964844,277.55999755859375,280.45001220703125,110626000
2018-10-18,279.3999938964844,280.07000732421875,274.9700012207031,276.3999938964844,134557500
2018-10-19,277.1300048828125,279.29998779296875,275.4700012207031,276.25,139901600
2018-10-22,277.0,277.3599853515625,274.4100036621094,275.010009765625,82415800
2018-10-23,270.95001220703125,274.8699951171875,268.6099853515625,273.6099853515625,146352700
2018-10-24,273.3299865722656,273.760009765625,264.70001220703125,265.32000732421875,177806700
2018-10-25,267.3800048828125,271.80999755859375,266.2300109863281,270.0799865722656,138061500
2018-10-26,265.9200134277344,271.0,262.2900085449219,265.3299865722656,201574600
2018-10-29,268.79998779296875,270.25,259.8500061035156,263.8599853515625,160749100
2018-10-30,263.6700134277344,268.1199951171875,263.1199951171875,267.7699890136719,157116000
2018-10-31,270.6499938964844,273.2300109863281,270.1199951171875,270.6300048828125,128296300
2018-11-01,271.6000061035156,273.7300109863281,270.3800048828125,273.510009765625,99495000
2018-11-02,274.75,275.2300109863281,269.5899963378906,271.8900146484375,122634100
2018-11-05,272.44000244140625,274.010009765625,271.3500061035156,273.3900146484375,65622500
2018-11-06,273.32000732421875,275.29998779296875,273.25,275.1199951171875,60085900
2018-11-07,277.55999755859375,281.1000061035156,277.0799865722656,281.010009765625,102752100
2018-11-08,280.1099853515625,281.2200012207031,279.2200012207031,280.5,65584900
2018-11-09,279.0299987792969,279.239990234375,276.17999267578125,277.760009765625,98812600
2018-11-12,277.19000244140625,277.4599914550781,271.989990234375,272.57000732421875,99673600
2018-11-13,273.0899963378906,275.3299865722656,271.25,272.05999755859375,98176600
2018-11-14,274.1600036621094,274.6099853515625,268.45001220703125,270.20001220703125,125335900
2018-11-15,268.7799987792969,273.5400085449219,267.010009765625,273.0199890136719,135101400
2018-11-16,271.7900085449219,274.75,271.2099914550781,273.7300109863281,126668000
2018-11-19,273.04998779296875,273.3800048828125,268.07000732421875,269.1000061035156,103061700
2018-11-20,265.3599853515625,267.0,263.1499938964844,264.1199951171875,136021300
2018-11-21,265.8599853515625,267.1499938964844,265.010009765625,265.0199890136719,75563700
2018-11-23,263.17999267578125,264.82000732421875,263.07000732421875,263.25,42807900
2018-11-26,265.7799987792969,267.75,265.3399963378906,267.5,79981400
2018-11-27,266.3399963378906,268.3999938964844,265.6600036621094,268.3999938964844,75502400
2018-11-28,269.6000061035156,274.5799865722656,268.3299865722656,274.5799865722656,127629600
2018-11-29,273.7099914550781,275.54998779296875,272.42999267578125,273.9800109863281,82346400
2018-11-30,273.80999755859375,276.2799987792969,273.45001220703125,275.6499938964844,98204200
2018-12-03,280.2799987792969,280.3999938964844,277.510009765625,279.29998779296875,103176300
2018-12-04,278.3699951171875,278.8500061035156,269.8999938964844,270.25,177986000
2018-12-06,265.9200134277344,269.9700012207031,262.44000244140625,269.8399963378906,204185400
2018-12-07,269.4599914550781,271.2200012207031,262.6300048828125,263.57000732421875,161018900
2018-12-10,263.3699951171875,265.1600036621094,258.6199951171875,264.07000732421875,151445900
2018-12-11,267.6600036621094,267.8699951171875,262.4800109863281,264.1300048828125,121504400
2018-12-12,267.4700012207031,269.0,265.3699951171875,265.4599914550781,97976700
2018-12-13,266.5199890136719,267.489990234375,264.1199951171875,265.3699951171875,96662700
2018-12-14,262.9599914550781,264.0299987792969,259.8500061035156,260.4700012207031,116961100
2018-12-17,259.3999938964844,260.6499938964844,253.52999877929688,255.36000061035156,165492300
2018-12-18,257.20001220703125,257.95001220703125,253.27999877929688,255.0800018310547,134515100
2018-12-19,255.1699981689453,259.3999938964844,249.35000610351562,251.25999450683594,214992800
2018-12-20,249.86000061035156,251.6199951171875,244.64999389648438,247.1699981689453,252053400
2018-12-21,246.74000549316406,249.7100067138672,239.97999572753906,240.6999969482422,255345600
2018-12-24,239.0399932861328,240.83999633789062,234.27000427246094,234.33999633789062,147311600
2018-12-26,235.97000122070312,246.17999267578125,233.75999450683594,246.17999267578125,218485400
2018-12-27,242.57000732421875,248.2899932861328,238.9600067138672,248.07000732421875,186267300
2018-12-28,249.5800018310547,251.39999389648438,246.4499969482422,247.75,153100200
2018-12-31,249.55999755859375,250.19000244140625,247.47000122070312,249.9199981689453,144299400
2019-01-02,245.97999572753906,251.2100067138672,245.9499969482422,250.17999267578125,126925200
2019-01-03,248.22999572753906,248.57000732421875,243.6699981689453,244.2100067138672,144140700
2019-01-04,247.58999633789062,253.11000061035156,247.1699981689453,252.38999938964844,142628800
2019-01-07,252.69000244140625,255.9499969482422,251.69000244140625,254.3800048828125,103139100
2019-01-08,256.82000732421875,257.30999755859375,254.0,256.7699890136719,102512600
2019-01-09,257.55999755859375,258.9100036621094,256.19000244140625,257.9700012207031,95006600
2019-01-10,256.260009765625,259.1600036621094,255.5,258.8800048828125,96823900
2019-01-11,257.67999267578125,259.010009765625,257.0299987792969,258.9800109863281,73858100
2019-01-14,256.8599853515625,258.29998779296875,256.4100036621094,257.3999938964844,70908200
2019-01-15,257.82000732421875,260.70001220703125,257.80999755859375,260.3500061035156,85208300
2019-01-16,260.8299865722656,261.9700012207031,260.6000061035156,260.9800109863281,77636700
2019-01-17,260.010009765625,263.9200134277344,259.9599914550781,262.9599914550781,96118400
2019-01-18,264.9800109863281,266.9800109863281,263.0,266.4599914550781,127900300
2019-01-22,264.82000732421875,265.05999755859375,261.05999755859375,262.8599853515625,115531200
2019-01-23,264.010009765625,264.7900085449219,260.6600036621094,263.4100036621094,86030300
2019-01-24,263.2099914550781,264.20001220703125,262.0799865722656,263.54998779296875,59204100
2019-01-25,265.6099853515625,266.70001220703125,263.6600036621094,265.7799987792969,96883400
2019-01-28,263.3900146484375,263.8299865722656,261.7900085449219,263.760009765625,85613700
2019-01-29,263.9200134277344,264.54998779296875,262.4800109863281,263.4100036621094,66136300
2019-01-30,265.1000061035156,268.5199890136719,264.25,267.5799865722656,92473700
2019-01-31,267.510009765625,270.4700012207031,267.2699890136719,269.92999267578125,104012100
2019-02-01,270.1499938964844,271.20001220703125,269.17999267578125,270.05999755859375,85782500
2019-02-04,270.1099853515625,272.0299987792969,269.3599853515625,271.9599914550781,60744800
2019-02-05,272.44000244140625,273.44000244140625,271.8800048828125,273.1000061035156,79552800
2019-02-06,272.7900085449219,273.3399963378906,271.9200134277344,272.739990234375,58347800
2019-02-07,270.94000244140625,271.54998779296875,268.2900085449219,270.1400146484375,95482000
2019-02-08,268.75,270.5799865722656,267.8299865722656,270.4700012207031,75788900
2019-02-11,271.20001220703125,271.489990234375,270.0299987792969,270.6199951171875,68021400
2019-02-12,272.4200134277344,274.5199890136719,272.3399963378906,274.1000061035156,72270200
2019-02-13,275.0299987792969,275.92999267578125,274.55999755859375,274.989990234375,65277200
2019-02-14,273.7799987792969,275.6400146484375,272.8699951171875,274.3800048828125,83234400
2019-02-15,276.3599853515625,277.4100036621094,276.1300048828125,277.3699951171875,97088700
2019-02-19,276.4800109863281,278.5799865722656,276.4700012207031,277.8500061035156,59120800
2019-02-20,277.80999755859375,278.9200134277344,277.25,278.4100036621094,76610800
2019-02-21,277.70001220703125,278.1000061035156,276.3500061035156,277.4200134277344,64214700
2019-02-22,278.1099853515625,279.3599853515625,277.3999938964844,279.1400146484375,78114600
2019-02-25,280.7300109863281,281.30999755859375,279.42999267578125,279.5199890136719,69030700
2019-02-26,279.1300048828125,280.29998779296875,278.8999938964844,279.32000732421875,56844100
2019-02-27,278.5199890136719,279.5899963378906,277.4800109863281,279.20001220703125,56921600
2019-02-28,278.9599914550781,279.45001220703125,278.32000732421875,278.67999267578125,69268300
2019-03-01,280.44000244140625,280.8800048828125,278.82000732421875,280.4200134277344,78880500
2019-03-04,281.6000061035156,281.8699951171875,276.8399963378906,279.3999938964844,106494600
2019-03-05,279.5400085449219,279.760009765625,278.4100036621094,279.0199890136719,59114600
2019-03-06,279.1499938964844,279.1600036621094,276.9700012207031,277.3299865722656,75039800
2019-03-07,276.8299865722656,276.989990234375,274.07000732421875,275.010009765625,94885100
2019-03-08,272.94000244140625,274.6499938964844,272.4200134277344,274.4599914550781,85795800
2019-03-11,275.260009765625,278.6199951171875,275.2300109863281,278.44000244140625,65098900
2019-03-12,279.05999755859375,280.07000732421875,278.8500061035156,279.489990234375,79667500
2019-03-13,280.4800109863281,282.3800048828125,280.29998779296875,281.3399963378906,80639200
2019-03-14,281.3699951171875,281.8399963378906,280.6700134277344,281.1600036621094,67518400
2019-03-15,280.5400085449219,282.2099914550781,280.3299865722656,281.30999755859375,81309000
2019-03-18,281.54998779296875,282.6600036621094,281.29998779296875,282.3299865722656,62199800
2019-03-19,283.510009765625,284.3599853515625,281.4100036621094,282.3999938964844,90268100
2019-03-20,282.1600036621094,283.5,280.32000732421875,281.54998779296875,84609200
2019-03-21,280.6400146484375,285.17999267578125,280.5899963378906,284.7300109863281,79550400
2019-03-22,283.2200012207031,283.79998779296875,279.17999267578125,279.25,122659300
2019-03-25,278.8699951171875,280.19000244140625,277.6400146484375,279.0400085449219,85575200
2019-03-26,280.989990234375,282.17999267578125,279.55999755859375,281.1199951171875,68125900
2019-03-27,281.1099853515625,281.760009765625,277.92999267578125,279.6499938964844,72224700
2019-03-28,280.3500061035156,281.2099914550781,279.07000732421875,280.7099914550781,56238500
2019-03-29,282.3900146484375,282.8399963378906,281.1400146484375,282.4800109863281,82186800
2019-04-01,284.70001220703125,286.1600036621094,284.3999938964844,285.8299865722656,77617900
2019-04-02,286.0400085449219,286.2300109863281,285.0899963378906,285.9700012207031,40070400
2019-04-03,287.32000732421875,287.760009765625,285.75,286.4200134277344,68243200
2019-04-04,286.7799987792969,287.4599914550781,286.010009765625,287.17999267578125,48997500
2019-04-05,287.9200134277344,288.6300048828125,287.6000061035156,288.57000732421875,58621700
2019-04-08,288.1000061035156,288.9100036621094,287.3699951171875,288.7900085449219,53566300
2019-04-09,287.7200012207031,288.0799865722656,286.70001220703125,287.30999755859375,66142300
2019-04-10,287.7699890136719,288.3900146484375,287.30999755859375,288.2900085449219,52601500
2019-04-11,288.8299865722656,288.8399963378906,287.5799865722656,288.2099914550781,55093100
2019-04-12,290.0,290.4700012207031,288.260009765625,290.1600036621094,69727800
2019-04-15,290.239990234375,290.3500061035156,289.0799865722656,289.9700012207031,49596700
2019-04-16,290.95001220703125,291.010009765625,289.5,290.1600036621094,52153200
2019-04-17,291.3999938964844,291.42999267578125,288.989990234375,289.45001220703125,58268300
2019-04-18,290.1000061035156,290.32000732421875,288.6600036621094,290.0199890136719,68708500
2019-04-22,289.1700134277344,290.44000244140625,289.07000732421875,290.2699890136719,40160100
2019-04-23,290.67999267578125,293.1400146484375,290.4200134277344,292.8800048828125,52246600
2019-04-24,292.7900085449219,293.1600036621094,292.07000732421875,292.2300109863281,50392900
2019-04-25,292.1199951171875,292.7799987792969,290.7300109863281,292.04998779296875,57770900
2019-04-26,292.1000061035156,293.489990234375,291.239990234375,293.4100036621094,50916400
2019-04-29,293.510009765625,294.45001220703125,293.4100036621094,293.8699951171875,57197700
2019-04-30,293.489990234375,294.3399963378906,291.9200134277344,294.0199890136719,81111700
2019-05-01,294.7200012207031,294.95001220703125,291.79998779296875,291.80999755859375,71671900
2019-05-02,291.67999267578125,292.70001220703125,289.5199890136719,291.17999267578125,65030200
2019-05-03,292.82000732421875,294.3399963378906,291.29998779296875,294.0299987792969,56543700
2019-05-06,289.25,293.30999755859375,288.8999938964844,292.82000732421875,107198100
2019-05-07,290.1499938964844,290.80999755859375,285.80999755859375,287.92999267578125,144729900
2019-05-08,287.5299987792969,289.42999267578125,286.8699951171875,287.5299987792969,91568300
2019-05-09,285.2300109863281,287.3299865722656,283.29998779296875,286.6600036621094,103471100
2019-05-10,285.6199951171875,288.94000244140625,282.29998779296875,288.1000061035156,112429300
2019-05-13,282.4200134277344,283.489990234375,279.92999267578125,280.8599853515625,127290500
2019-05-14,281.989990234375,285.1000061035156,281.8500061035156,283.3999938964844,77003200
2019-05-15,281.5899963378906,285.7699890136719,281.3599853515625,285.05999755859375,73956400
2019-05-16,285.8399963378906,289.2099914550781,285.760009765625,287.70001220703125,76749600
2019-05-17,285.1400146484375,288.6000061035156,285.1199951171875,285.8399963378906,100353000
2019-05-20,284.05999755859375,285.9599914550781,283.1199951171875,283.95001220703125,62877600
2019-05-21,285.8299865722656,286.92999267578125,285.54998779296875,286.510009765625,46847100
2019-05-22,285.45001220703125,286.69000244140625,285.1000061035156,285.6300048828125,49482500
2019-05-23,283.1600036621094,283.2099914550781,280.57000732421875,282.1400146484375,98733800
2019-05-24,283.739990234375,284.20001220703125,282.0899963378906,282.7799987792969,55268100
2019-05-28,283.0899963378906,284.1499938964844,280.1300048828125,280.1499938964844,70029400
2019-05-29,278.9100036621094,279.3599853515625,276.7099914550781,278.2699890136719,104972900
2019-05-30,279.1099853515625,280.0400085449219,277.80999755859375,279.0299987792969,62523800
2019-05-31,276.20001220703125,277.1199951171875,275.239990234375,275.2699890136719,86862800
2019-06-03,275.30999755859375,276.54998779296875,273.0899963378906,274.57000732421875,96428000
2019-06-04,277.1199951171875,280.67999267578125,276.6199951171875,280.5299987792969,77231900
2019-06-05,282.3299865722656,282.989990234375,280.32000732421875,282.9599914550781,71169700
2019-06-06,283.2900085449219,285.54998779296875,282.57000732421875,284.79998779296875,69430400
2019-06-07,285.92999267578125,288.8500061035156,285.739990234375,287.6499938964844,74272200
2019-06-10,289.3699951171875,290.82000732421875,288.8699951171875,288.9700012207031,60799100
2019-06-11,290.989990234375,291.3999938964844,288.17999267578125,288.8999938964844,58641300
2019-06-12,288.6400146484375,289.260009765625,287.82000732421875,288.3900146484375,47096300
2019-06-13,289.3999938964844,289.9800109863281,288.6199951171875,289.5799865722656,48945200
2019-06-14,289.260009765625,289.92999267578125,288.4100036621094,289.260009765625,52324700
2019-06-17,289.5199890136719,290.2200012207031,289.17999267578125,289.3699951171875,39205700
2019-06-18,291.3900146484375,293.57000732421875,290.989990234375,292.3999938964844,85434800
2019-06-19,292.54998779296875,293.6499938964844,291.4700012207031,293.05999755859375,78674400
2019-06-20,296.0400085449219,296.30999755859375,293.1300048828125,295.8599853515625,116570000
2019-06-21,294.1300048828125,295.5199890136719,293.760009765625,294.0,83309500
2019-06-24,294.2300109863281,294.5799865722656,293.4700012207031,293.6400146484375,47582700
2019-06-25,293.70001220703125,293.7300109863281,290.6400146484375,290.760009765625,82028700
2019-06-26,291.75,292.30999755859375,290.3500061035156,290.4700012207031,51584900
2019-06-27,291.30999755859375,292.05999755859375,290.8900146484375,291.5,40355200
2019-06-28,292.5799865722656,293.54998779296875,292.010009765625,293.0,59350900
2019-07-01,296.67999267578125,296.9200134277344,294.3299865722656,295.6600036621094,78705600
2019-07-02,295.6099853515625,296.489990234375,294.67999267578125,296.42999267578125,61504500
2019-07-03,297.17999267578125,298.82000732421875,297.0199890136719,298.79998779296875,40898900
2019-07-05,297.44000244140625,298.6400146484375,296.010009765625,298.4599914550781,51677300
2019-07-08,297.010009765625,298.260009765625,296.2200012207031,296.82000732421875,45841800
2019-07-09,295.5400085449219,297.5199890136719,295.4800109863281,297.19000244140625,41101300
2019-07-10,298.3699951171875,299.6600036621094,297.7799987792969,298.6099853515625,58448500
2019-07-11,299.32000732421875,299.5799865722656,298.20001220703125,299.30999755859375,50826100
2019-07-12,299.8500061035156,300.7300109863281,299.510009765625,300.6499938964844,40326000
2019-07-15,301.1300048828125,301.1300048828125,300.19000244140625,300.75,33900000
2019-07-16,300.6499938964844,300.8800048828125,299.44000244140625,299.7799987792969,36650100
2019-07-17,299.75,299.92999267578125,297.739990234375,297.739990234375,36036300
2019-07-18,297.19000244140625,299.25,296.70001220703125,298.8299865722656,51392600
2019-07-19,300.0400085449219,300.07000732421875,296.9800109863281,297.1700134277344,58678600
2019-07-22,297.6099853515625,298.5,297.0400085449219,297.8999938964844,43638100
2019-07-23,299.1400146484375,300.0299987792969,298.2200012207031,300.0299987792969,44564500
2019-07-24,299.19000244140625,301.44000244140625,299.0899963378906,301.44000244140625,47213200
2019-07-25,300.94000244140625,301.0,299.1099853515625,300.0,55394100
2019-07-26,300.760009765625,302.2300109863281,300.6199951171875,302.010009765625,45084100
2019-07-29,301.8800048828125,302.010009765625,300.8500061035156,301.4599914550781,38126500
2019-07-30,299.9100036621094,301.1700134277344,299.489990234375,300.7200012207031,45849000
2019-07-31,300.989990234375,301.20001220703125,295.20001220703125,297.42999267578125,104245200
2019-08-01,297.6000061035156,300.8699951171875,293.9599914550781,294.8399963378906,142646600
2019-08-02,293.8500061035156,294.1199951171875,290.8999938964844,292.6199951171875,116749700
2019-08-05,288.0899963378906,288.2099914550781,281.7200012207031,283.82000732421875,178745400
2019-08-06,285.9100036621094,288.0400085449219,284.2799987792969,287.79998779296875,120711700
2019-08-07,284.3999938964844,288.82000732421875,282.0400085449219,287.9700012207031,140572300
2019-08-08,289.6199951171875,293.6199951171875,289.010009765625,293.6199951171875,87713900
2019-08-09,292.5799865722656,293.239990234375,289.6499938964844,291.6199951171875,93730000
2019-08-12,289.9599914550781,291.6099853515625,287.0199890136719,288.07000732421875,65527600
2019-08-13,287.739990234375,294.1499938964844,287.3599853515625,292.54998779296875,94299800
2019-08-14,288.07000732421875,288.739990234375,283.760009765625,283.8999938964844,135622100
2019-08-15,284.8800048828125,285.6400146484375,282.3900146484375,284.6499938964844,99556600
2019-08-16,286.4800109863281,289.3299865722656,284.7099914550781,288.8500061035156,83018300
2019-08-19,292.19000244140625,293.0799865722656,291.44000244140625,292.3299865722656,53571800
2019-08-20,291.7699890136719,292.3599853515625,289.95001220703125,290.0899963378906,51596400
2019-08-21,292.4800109863281,292.8599853515625,291.7200012207031,292.45001220703125,49524700
2019-08-22,293.2300109863281,293.92999267578125,290.3999938964844,292.3599853515625,51666400
2019-08-23,290.9200134277344,292.760009765625,283.4700012207031,284.8500061035156,149161500
2019-08-26,287.2699890136719,288.0,285.5799865722656,288.0,72423800
2019-08-27,289.5400085449219,289.95001220703125,286.0299987792969,286.8699951171875,66668900
2019-08-28,286.1400146484375,289.07000732421875,285.25,288.8900146484375,59696700
2019-08-29,291.7200012207031,293.1600036621094,290.6099853515625,292.5799865722656,57899400
2019-08-30,294.2200012207031,294.239990234375,291.4200134277344,292.45001220703125,62901200
2019-09-03,290.57000732421875,291.5799865722656,289.2699890136719,290.739990234375,69101400
2019-09-04,293.1400146484375,294.05999755859375,292.30999755859375,294.0400085449219,46887300
2019-09-05,296.7900085449219,298.8299865722656,294.0,297.82000732421875,83258100
2019-09-06,298.1700134277344,298.760009765625,297.4200134277344,298.04998779296875,49584300
2019-09-09,299.1400146484375,299.239990234375,297.1600036621094,298.20001220703125,51260300
2019-09-10,297.3599853515625,298.20001220703125,295.9700012207031,298.1300048828125,57947100
2019-09-11,298.4700012207031,300.3399963378906,297.75,300.25,68821100
2019-09-12,301.25,302.4599914550781,300.4100036621094,301.2900085449219,72908700
2019-09-13,301.7799987792969,302.1700134277344,300.67999267578125,301.0899963378906,62104800
2019-09-16,299.8399963378906,301.1400146484375,299.45001220703125,300.1600036621094,58191200
2019-09-17,299.94000244140625,301.0199890136719,299.75,300.9200134277344,41475500
2019-09-18,300.489990234375,301.2200012207031,298.239990234375,301.1000061035156,73375800
2019-09-19,301.5299987792969,302.6300048828125,300.7099914550781,301.0799865722656,76560500
2019-09-20,300.3599853515625,300.6700134277344,297.4100036621094,298.2799987792969,89565000
2019-09-23,297.54998779296875,299.0,297.2699890136719,298.2099914550781,43476800
2019-09-24,299.4100036621094,299.8399963378906,294.80999755859375,295.8699951171875,94869400
2019-09-25,295.9599914550781,298.1099853515625,294.3299865722656,297.6199951171875,71854000
2019-09-26,297.6300048828125,297.8599853515625,295.45001220703125,297.0,56179700
2019-09-27,297.8299865722656,297.95001220703125,293.69000244140625,295.3999938964844,84746600
2019-09-30,295.9700012207031,297.54998779296875,295.9200134277344,296.7699890136719,51662400
2019-10-01,297.739990234375,298.4599914550781,293.0,293.239990234375,88242400
2019-10-02,291.5,291.510009765625,286.6400146484375,288.05999755859375,122539500
2019-10-03,287.80999755859375,290.45001220703125,284.82000732421875,290.4200134277344,85278800
2019-10-04,291.1400146484375,294.6300048828125,291.0799865722656,294.3500061035156,65091200
2019-10-07,293.4700012207031,295.260009765625,292.7699890136719,293.0799865722656,59610500
2019-10-08,291.0400085449219,291.8500061035156,288.489990234375,288.5299987792969,95708100
2019-10-09,290.75,292.29998779296875,290.05999755859375,291.2699890136719,62359400
2019-10-10,291.17999267578125,294.2099914550781,291.0,293.239990234375,55296300
2019-10-11,296.2699890136719,298.739990234375,296.1400146484375,296.2799987792969,98720400
2019-10-14,295.92999267578125,296.6700134277344,295.57000732421875,295.95001220703125,40394800
2019-10-15,297.1000061035156,299.70001220703125,296.9700012207031,298.8800048828125,46754500
2019-10-16,298.3699951171875,299.1600036621094,297.9200134277344,298.3999938964844,48928200
2019-10-17,299.67999267578125,300.239990234375,298.5199890136719,299.2799987792969,45736600
2019-10-18,298.69000244140625,299.3999938964844,297.0299987792969,297.9700012207031,64304000
2019-10-21,299.4200134277344,300.2099914550781,298.94000244140625,299.989990234375,39048600
2019-10-22,300.5799865722656,300.8999938964844,298.9100036621094,299.010009765625,48594700
2019-10-23,298.7300109863281,299.94000244140625,298.5,299.8800048828125,34352200
2019-10-24,300.9100036621094,301.07000732421875,299.4599914550781,300.3699951171875,35453100
2019-10-25,299.739990234375,302.20001220703125,299.67999267578125,301.6000061035156,45205400
2019-10-28,302.94000244140625,303.8500061035156,302.9100036621094,303.29998779296875,42147000
2019-10-29,303.0,304.2300109863281,302.8599853515625,303.2099914550781,44284900
2019-10-30,303.42999267578125,304.54998779296875,301.989990234375,304.1400146484375,49643900
2019-10-31,304.1300048828125,304.1300048828125,301.7300109863281,303.3299865722656,69053800
2019-11-01,304.9200134277344,306.19000244140625,304.739990234375,306.1400146484375,71141500
2019-11-04,307.8500061035156,308.0,306.9599914550781,307.3699951171875,60606900
2019-11-05,307.5899963378906,307.9200134277344,306.7099914550781,307.0299987792969,42933200
2019-11-06,307.0299987792969,307.3999938964844,306.05999755859375,307.1000061035156,46487100
2019-11-07,308.57000732421875,309.6499938964844,307.6600036621094,308.17999267578125,54272300
2019-11-08,307.79998779296875,309.0,307.0299987792969,308.94000244140625,49032100
2019-11-11,307.4200134277344,308.5400085449219,307.2699890136719,308.3500061035156,35797300
2019-11-12,308.75,309.989990234375,308.1499938964844,309.0,46484600
2019-11-13,307.9100036621094,309.5400085449219,307.6600036621094,309.1000061035156,53917700
2019-11-14,308.7900085449219,309.6400146484375,308.0899963378906,309.54998779296875,51219900
2019-11-15,311.0199890136719,311.8399963378906,310.260009765625,311.7900085449219,62023600
2019-11-18,311.5299987792969,312.2799987792969,311.0299987792969,312.0199890136719,49228000
2019-11-19,312.67999267578125,312.69000244140625,311.2200012207031,311.92999267578125,67804700
2019-11-20,311.2799987792969,311.8500061035156,309.05999755859375,310.7699890136719,79406200
2019-11-21,310.8900146484375,311.010009765625,309.3900146484375,310.2699890136719,54664700
2019-11-22,311.0899963378906,311.239990234375,309.8500061035156,310.9599914550781,44850200
2019-11-25,311.9800109863281,313.3699951171875,311.9800109863281,313.3699951171875,48647200
2019-11-26,313.4100036621094,314.2799987792969,313.05999755859375,314.0799865722656,37569000
2019-11-27,314.6099853515625,315.4800109863281,314.3699951171875,315.4800109863281,44444600
2019-11-29,314.8599853515625,315.1300048828125,314.05999755859375,314.30999755859375,36592700
2019-12-02,314.5899963378906,314.6600036621094,311.1700134277344,311.6400146484375,75767800
2019-12-03,308.6499938964844,309.6400146484375,307.1300048828125,309.54998779296875,73941700
2019-12-04,310.70001220703125,312.1199951171875,310.32000732421875,311.4599914550781,49080000
2019-12-05,312.2300109863281,312.25,310.5799865722656,312.0199890136719,40709000
2019-12-06,314.1199951171875,315.30999755859375,314.1099853515625,314.8699951171875,48927000
2019-12-09,314.44000244140625,315.17999267578125,313.79998779296875,313.8800048828125,34838500
2019-12-10,313.82000732421875,314.54998779296875,312.80999755859375,313.5299987792969,52649800
2019-12-11,314.0299987792969,314.70001220703125,313.44000244140625,314.4200134277344,53429100
2019-12-12,314.42999267578125,317.989990234375,314.1700134277344,317.1300048828125,96389600
2019-12-13,316.8699951171875,318.6700134277344,316.0199890136719,317.32000732421875,81503900
2019-12-16,319.2200012207031,320.1499938964844,317.25,319.5,82749700
2019-12-17,319.9200134277344,320.25,319.4800109863281,319.57000732421875,61097700
2019-12-18,320.0,320.25,319.5299987792969,319.5899963378906,48133000
2019-12-19,319.79998779296875,320.9800109863281,319.5199890136719,320.8999938964844,85310500
2019-12-20,320.4599914550781,321.9700012207031,319.3900146484375,320.7300109863281,147142100
2019-12-23,321.5899963378906,321.6499938964844,321.05999755859375,321.2200012207031,52990000
2019-12-24,321.4700012207031,321.5199890136719,320.8999938964844,321.2300109863281,20270000
2019-12-26,321.6499938964844,322.95001220703125,321.6400146484375,322.94000244140625,30911200
2019-12-27,323.739990234375,323.79998779296875,322.2799987792969,322.8599853515625,42528800
2019-12-30,322.95001220703125,323.1000061035156,320.54998779296875,321.0799865722656,49729100
2019-12-31,320.5299987792969,322.1300048828125,320.1499938964844,321.8599853515625,57077300
2020-01-02,323.5400085449219,324.8900146484375,322.5299987792969,324.8699951171875,59151200
2020-01-03,321.1600036621094,323.6400146484375,321.1000061035156,322.4100036621094,77709700
2020-01-06,320.489990234375,323.7300109863281,320.3599853515625,323.6400146484375,55653900
2020-01-07,323.0199890136719,323.5400085449219,322.239990234375,322.7300109863281,40496400
2020-01-08,322.94000244140625,325.7799987792969,322.6700134277344,324.45001220703125,68296000
2020-01-09,326.1600036621094,326.7300109863281,325.5199890136719,326.6499938964844,48473300
2020-01-10,327.2900085449219,327.4599914550781,325.20001220703125,325.7099914550781,53029300
2020-01-13,326.3900146484375,327.9599914550781,325.9200134277344,327.95001220703125,47086800
2020-01-14,327.4700012207031,328.6199951171875,326.8399963378906,327.45001220703125,62832800
2020-01-15,327.3500061035156,329.0199890136719,327.260009765625,328.19000244140625,72056600
2020-01-16,329.70001220703125,330.9200134277344,329.45001220703125,330.9200134277344,54050300
2020-01-17,331.70001220703125,332.17999267578125,330.8500061035156,331.95001220703125,95846000
2020-01-21,330.8999938964844,332.17999267578125,330.82000732421875,331.29998779296875,77742400
2020-01-22,332.239990234375,332.95001220703125,331.1700134277344,331.3399963378906,48914900
2020-01-23,330.6300048828125,332.1700134277344,329.4100036621094,331.7200012207031,51963000
2020-01-24,332.44000244140625,332.5299987792969,327.3599853515625,328.7699890136719,87578400
2020-01-27,323.0299987792969,325.1199951171875,322.6600036621094,323.5,84062500
2020-01-28,325.05999755859375,327.8500061035156,323.6000061035156,326.8900146484375,63834000
2020-01-29,328.3800048828125,328.6300048828125,326.3999938964844,326.6199951171875,53888900
2020-01-30,324.3599853515625,327.9100036621094,323.5400085449219,327.67999267578125,75491800
2020-01-31,327.0,327.1700134277344,320.7300109863281,321.7300109863281,113845600
2020-02-03,323.3500061035156,326.1600036621094,323.2200012207031,324.1199951171875,69083000
2020-02-04,328.07000732421875,330.010009765625,327.7200012207031,329.05999755859375,62573200
2020-02-05,332.2699890136719,333.0899963378906,330.6700134277344,332.8599853515625,65951100
2020-02-06,333.9100036621094,334.19000244140625,332.79998779296875,333.9800109863281,50359700
2020-02-07,332.82000732421875,333.989990234375,331.6000061035156,332.20001220703125,64139400
2020-02-10,331.2300109863281,334.75,331.19000244140625,334.67999267578125,42070000
2020-02-11,336.1600036621094,337.0199890136719,334.67999267578125,335.260009765625,54864500
2020-02-12,336.8299865722656,337.6499938964844,336.42999267578125,337.4200134277344,43992700
2020-02-13,335.8599853515625,338.1199951171875,335.55999755859375,337.05999755859375,54501900
2020-02-14,337.510009765625,337.7300109863281,336.20001220703125,337.6000061035156,64582200
2020-02-18,336.510009765625,337.6700134277344,335.2099914550781,336.7300109863281,57226200
2020-02-19,337.7900085449219,339.0799865722656,337.4800109863281,338.3399963378906,48814700
2020-02-20,337.739990234375,338.6400146484375,333.67999267578125,336.95001220703125,74163400
2020-02-21,335.4700012207031,335.80999755859375,332.5799865722656,333.4800109863281,113788200
2020-02-24,323.1400146484375,333.55999755859375,321.239990234375,322.4200134277344,161088400
2020-02-25,323.94000244140625,324.6099853515625,311.69000244140625,312.6499938964844,218913200
2020-02-26,314.17999267578125,318.1099853515625,310.70001220703125,311.5,194773800
2020-02-27,305.4599914550781,311.55999755859375,297.510009765625,297.510009765625,284353500
2020-02-28,288.70001220703125,297.8900146484375,285.5400085449219,296.260009765625,384975800
2020-03-02,298.2099914550781,309.1600036621094,294.4599914550781,309.0899963378906,238703600
2020-03-03,309.5,313.8399963378906,297.57000732421875,300.239990234375,300139100
2020-03-04,306.1199951171875,313.1000061035156,303.3299865722656,312.8599853515625,176613400
2020-03-05,304.9800109863281,308.4700012207031,300.010009765625,302.4599914550781,186366800
2020-03-06,293.1499938964844,298.7799987792969,290.2300109863281,297.4599914550781,228667200
2020-03-09,275.29998779296875,284.19000244140625,273.45001220703125,274.2300109863281,309417300
2020-03-10,284.6400146484375,288.5199890136719,273.5,288.4200134277344,276444100
2020-03-11,280.70001220703125,281.94000244140625,270.8800048828125,274.3599853515625,255316300
2020-03-12,256.0,266.6600036621094,247.67999267578125,248.11000061035156,392220700
2020-03-13,263.0899963378906,271.4800109863281,248.52000427246094,269.32000732421875,329566100
2020-03-16,241.17999267578125,256.8999938964844,237.36000061035156,239.85000610351562,297240000
2020-03-17,245.0399932861328,256.1700134277344,237.07000732421875,252.8000030517578,262070500
2020-03-18,236.25,248.3699951171875,228.02000427246094,240.0,327597100
2020-03-19,239.25,247.3800048828125,232.22000122070312,240.50999450683594,289322000
2020-03-20,242.52999877929688,244.47000122070312,228.5,228.8000030517578,347158800
2020-03-23,228.19000244140625,229.67999267578125,218.25999450683594,222.9499969482422,326025200
2020-03-24,234.4199981689453,244.10000610351562,233.8000030517578,243.14999389648438,235494500
2020-03-25,244.8699951171875,256.3500061035156,239.75,246.7899932861328,299430300
2020-03-26,249.52000427246094,262.79998779296875,249.0500030517578,261.20001220703125,257632800
2020-03-27,253.27000427246094,260.80999755859375,251.0500030517578,253.4199981689453,224341200
2020-03-30,255.6999969482422,262.42999267578125,253.52999877929688,261.6499938964844,171369500
2020-03-31,260.55999755859375,263.3299865722656,256.2200012207031,257.75,194881100
2020-04-01,247.97999572753906,257.6600036621094,243.89999389648438,246.14999389648438,189554600
2020-04-02,245.19000244140625,252.67999267578125,244.58999633789062,251.8300018310547,177660400
2020-04-03,250.75999450683594,253.32000732421875,245.22000122070312,248.19000244140625,135561200
2020-04-06,257.8399963378906,267.0,248.1699981689453,264.8599853515625,188061200
2020-04-07,274.2099914550781,275.0299987792969,264.8900146484375,265.1300048828125,201427200
2020-04-08,267.9599914550781,276.0,265.25,274.0299987792969,153774500
2020-04-09,277.5799865722656,281.20001220703125,275.4700012207031,278.20001220703125,189999200
2020-04-13,277.1400146484375,277.510009765625,271.4100036621094,275.6600036621094,114839100
2020-04-14,280.9800109863281,284.8999938964844,275.510009765625,283.7900085449219,134143400
2020-04-15,277.57000732421875,283.94000244140625,275.4599914550781,277.760009765625,121775000
2020-04-16,279.1499938964844,280.0299987792969,275.760009765625,279.1000061035156,131798300
2020-04-17,285.3800048828125,287.29998779296875,282.3999938964844,286.6400146484375,146684800
2020-04-20,282.6099853515625,286.7900085449219,281.3500061035156,281.5899963378906,100109300
2020-04-21,276.7300109863281,278.0400085449219,272.0199890136719,273.0400085449219,126385700
2020-04-22,278.3500061035156,281.0,276.9100036621094,279.1000061035156,92951600
2020-04-23,280.489990234375,283.94000244140625,278.75,279.0799865722656,104709700
2020-04-24,280.7300109863281,283.70001220703125,278.5,282.9700012207031,85063200
2020-04-27,285.1199951171875,288.2699890136719,284.6199951171875,287.04998779296875,77896600
2020-04-28,291.0199890136719,291.3999938964844,285.3999938964844,285.7300109863281,105270000
2020-04-29,291.5299987792969,294.8800048828125,290.4100036621094,293.2099914550781,118745600
2020-04-30,291.7099914550781,293.32000732421875,288.5899963378906,290.4800109863281,122901700
2020-05-01,285.30999755859375,290.6600036621094,281.5199890136719,282.7900085449219,125180000
2020-05-04,280.739990234375,283.8999938964844,279.1300048828125,283.57000732421875,80873200
2020-05-05,286.6400146484375,289.25,283.7099914550781,286.19000244140625,79569900
2020-05-06,288.0400085449219,288.4599914550781,283.7799987792969,284.25,73632600
2020-05-07,287.75,289.7799987792969,287.1300048828125,287.67999267578125,75250400
2020-05-08,291.0899963378906,292.95001220703125,289.8599853515625,292.44000244140625,76452400
2020-05-11,290.3399963378906,294.0,289.8800048828125,292.5,79514200
2020-05-12,293.7900085449219,294.239990234375,286.5199890136719,286.6700134277344,95870800
2020-05-13,286.05999755859375,287.19000244140625,278.9599914550781,281.6000061035156,144721100
2020-05-14,278.95001220703125,285.1099853515625,272.989990234375,284.9700012207031,121977900
2020-05-15,282.3699951171875,286.3299865722656,281.3399963378906,286.2799987792969,111146300
2020-05-18,293.04998779296875,296.75,292.70001220703125,295.0,119703800
2020-05-19,294.3500061035156,296.2099914550781,291.95001220703125,291.9700012207031,95189300
2020-05-20,295.82000732421875,297.8699951171875,295.57000732421875,296.92999267578125,85861700
2020-05-21,296.7900085449219,297.6700134277344,293.69000244140625,294.8800048828125,78293900
2020-05-22,294.57000732421875,295.6300048828125,293.2200012207031,295.44000244140625,63958200
2020-05-26,301.92999267578125,302.19000244140625,295.4599914550781,299.0799865722656,88951400
2020-05-27,302.1199951171875,303.57000732421875,296.8699951171875,303.5299987792969,104817400
2020-05-28,304.6499938964844,306.8399963378906,302.239990234375,302.9700012207031,90405200
2020-05-29,302.4599914550781,304.9599914550781,299.4700012207031,304.32000732421875,119090800
2020-06-01,303.6199951171875,306.2099914550781,303.05999755859375,305.54998779296875,55758300
2020-06-02,306.54998779296875,308.1300048828125,305.1000061035156,308.0799865722656,74267200
2020-06-03,310.239990234375,313.2200012207031,309.94000244140625,312.17999267578125,92567600
2020-06-04,311.1099853515625,313.0,309.0799865722656,311.3599853515625,75794400
2020-06-05,317.2300109863281,321.2699890136719,317.1600036621094,319.3399963378906,150524700
2020-06-08,320.2200012207031,323.4100036621094,319.6300048828125,323.20001220703125,73641200
2020-06-09,320.29998779296875,323.2799987792969,319.3599853515625,320.7900085449219,77479200
2020-06-10,321.4200134277344,322.3900146484375,318.2200012207031,319.0,95000800
2020-06-11,311.4599914550781,312.1499938964844,300.010009765625,300.6099853515625,209243600
2020-06-12,308.239990234375,309.0799865722656,298.6000061035156,304.2099914550781,194678900
2020-06-15,298.0199890136719,308.2799987792969,296.739990234375,307.04998779296875,135782700
2020-06-16,315.4800109863281,315.6400146484375,307.6700134277344,312.9599914550781,137627500
2020-06-17,314.07000732421875,314.3900146484375,310.8599853515625,311.6600036621094,83398900
2020-06-18,310.010009765625,312.29998779296875,309.510009765625,311.7799987792969,80828700
2020-06-19,314.1700134277344,314.3800048828125,306.5299987792969,308.6400146484375,135549600
2020-06-22,307.989990234375,311.04998779296875,306.75,310.6199951171875,74649400
2020-06-23,313.489990234375,314.5,311.6099853515625,312.04998779296875,68471200
2020-06-24,309.8399963378906,310.510009765625,302.1000061035156,304.0899963378906,132813500
2020-06-25,303.4700012207031,307.6400146484375,301.2799987792969,307.3500061035156,89468000
2020-06-26,306.1600036621094,306.3900146484375,299.4200134277344,300.04998779296875,127961000
2020-06-29,301.4100036621094,304.6099853515625,298.92999267578125,304.4599914550781,79773300
2020-06-30,303.989990234375,310.20001220703125,303.82000732421875,308.3599853515625,113394800
2020-07-01,309.57000732421875,311.8900146484375,309.07000732421875,310.5199890136719,72396500
2020-07-02,314.239990234375,315.70001220703125,311.510009765625,312.2300109863281,69344200
2020-07-06,316.3699951171875,317.67999267578125,315.55999755859375,317.04998779296875,61713800
2020-07-07,315.3800048828125,317.5199890136719,313.3699951171875,313.7799987792969,82910000
2020-07-08,314.6099853515625,316.29998779296875,312.70001220703125,316.17999267578125,54638600
2020-07-09,316.8399963378906,317.1000061035156,310.67999267578125,314.3800048828125,83354200
2020-07-10,314.30999755859375,317.8800048828125,312.760009765625,317.5899963378906,57550400
2020-07-13,320.1300048828125,322.7099914550781,314.1300048828125,314.8399963378906,102997500
2020-07-14,313.29998779296875,319.760009765625,312.0,318.9200134277344,93657000
2020-07-15,322.4100036621094,323.0400085449219,319.2699890136719,321.8500061035156,87196500
2020-07-16,319.7900085449219,321.2799987792969,319.0899963378906,320.7900085449219,54622500
2020-07-17,321.8800048828125,322.57000732421875,319.739990234375,321.7200012207031,62774900
2020-07-20,321.42999267578125,325.1300048828125,320.6199951171875,324.32000732421875,56308800
2020-07-21,326.45001220703125,326.92999267578125,323.94000244140625,325.010009765625,57292200
2020-07-22,324.6199951171875,327.20001220703125,324.5,326.8599853515625,57792900
2020-07-23,326.4700012207031,327.2300109863281,321.4800109863281,322.9599914550781,75738000
2020-07-24,320.95001220703125,321.989990234375,319.25,320.8800048828125,73766600
2020-07-27,321.6300048828125,323.4100036621094,320.7699890136719,323.2200012207031,48293000
2020-07-28,322.42999267578125,323.6400146484375,320.8500061035156,321.1700134277344,57495000
2020-07-29,322.1199951171875,325.7300109863281,322.0799865722656,325.1199951171875,48454200
2020-07-30,321.8999938964844,324.4100036621094,319.6400146484375,323.9599914550781,61861700
2020-07-31,325.8999938964844,326.6300048828125,321.3299865722656,326.5199890136719,84986800
2020-08-03,328.32000732421875,329.6199951171875,327.7300109863281,328.7900085449219,53077900
2020-08-04,327.8599853515625,330.05999755859375,327.8599853515625,330.05999755859375,41917900
2020-08-05,331.4700012207031,332.3900146484375,331.17999267578125,332.1099853515625,42697700
2020-08-06,331.4800109863281,334.4599914550781,331.1300048828125,334.3299865722656,43679400
2020-08-07,333.2799987792969,334.8800048828125,332.29998779296875,334.57000732421875,57308300
2020-08-10,335.05999755859375,335.7699890136719,332.9599914550781,335.57000732421875,44282100
2020-08-11,336.8500061035156,337.5400085449219,332.010009765625,332.79998779296875,69601100
2020-08-12,335.44000244140625,338.2799987792969,335.4100036621094,337.44000244140625,53774400
2020-08-13,336.6099853515625,338.25,335.8299865722656,336.8299865722656,41816100
2020-08-14,336.4100036621094,337.4200134277344,335.6199951171875,336.8399963378906,47260400
2020-08-17,337.94000244140625,338.3399963378906,336.8500061035156,337.9100036621094,35481000
2020-08-18,338.3399963378906,339.1000061035156,336.6099853515625,338.6400146484375,38733900
2020-08-19,339.04998779296875,339.6099853515625,336.6199951171875,337.2300109863281,68054200
2020-08-20,335.3599853515625,338.79998779296875,335.2200012207031,338.2799987792969,42207800
2020-08-21,337.9200134277344,339.7200012207031,337.54998779296875,339.4800109863281,55106600
2020-08-24,342.1199951171875,343.0,339.45001220703125,342.9200134277344,48588700
2020-08-25,343.5299987792969,344.2099914550781,342.2699890136719,344.1199951171875,38463400
2020-08-26,344.760009765625,347.8599853515625,344.1700134277344,347.57000732421875,50790200
2020-08-27,348.510009765625,349.8999938964844,346.5299987792969,348.3299865722656,58034100
2020-08-28,349.44000244140625,350.7200012207031,348.1499938964844,350.5799865722656,48588900
2020-08-31,350.3500061035156,351.29998779296875,349.05999755859375,349.30999755859375,66099200
2020-09-01,350.2099914550781,352.7099914550781,349.239990234375,352.6000061035156,54908700
2020-09-02,354.6700134277344,358.75,353.42999267578125,357.70001220703125,69540000
2020-09-03,355.8699951171875,356.3800048828125,342.5899963378906,345.3900146484375,148011100
2020-09-04,346.1300048828125,347.8299865722656,334.8699951171875,342.57000732421875,139156300
2020-09-08,336.7099914550781,342.6400146484375,332.8800048828125,333.2099914550781,114465300
2020-09-09,337.54998779296875,342.4599914550781,336.6099853515625,339.7900085449219,91462300
2020-09-10,341.82000732421875,342.5299987792969,332.8500061035156,333.8900146484375,90569500
2020-09-11,335.82000732421875,336.9700012207031,331.0,334.05999755859375,84680200
2020-09-14,337.489990234375,340.3800048828125,334.2200012207031,338.4599914550781,65605700
2020-09-15,341.1199951171875,342.0199890136719,338.4700012207031,340.1700134277344,52920900
2020-09-16,341.510009765625,343.05999755859375,338.5199890136719,338.82000732421875,82096000
2020-09-17,333.55999755859375,337.70001220703125,332.989990234375,335.8399963378906,91523300
2020-09-18,335.3699951171875,335.489990234375,327.9700012207031,330.6499938964844,105877900
2020-09-21,325.70001220703125,327.1300048828125,321.7300109863281,326.9700012207031,99450800
2020-09-22,328.57000732421875,330.8999938964844,325.8599853515625,330.29998779296875,63612100
2020-09-23,330.8999938964844,331.20001220703125,322.1000061035156,322.6400146484375,93112200
2020-09-24,321.2200012207031,326.79998779296875,319.79998779296875,323.5,76681300
2020-09-25,322.5799865722656,329.5799865722656,321.6400146484375,328.7300109863281,71069400
2020-09-28,333.2200012207031,334.9599914550781,332.1499938964844,334.19000244140625,64584600
2020-09-29,333.9700012207031,334.7699890136719,331.6199951171875,332.3699951171875,51304000
2020-09-30,333.0899963378906,338.2900085449219,332.8800048828125,334.8900146484375,104081100
2020-10-01,337.69000244140625,338.739990234375,335.010009765625,337.0400085449219,88698700
2020-10-02,331.70001220703125,337.010009765625,331.19000244140625,333.8399963378906,89431100
2020-10-05,336.05999755859375,339.9599914550781,336.010009765625,339.760009765625,45713100
2020-10-06,339.9100036621094,342.1700134277344,334.3800048828125,334.92999267578125,90128900
2020-10-07,338.1199951171875,341.6300048828125,338.0899963378906,340.760009765625,56999600
2020-10-08,342.8500061035156,343.8500061035156,341.8599853515625,343.7799987792969,45242500
2020-10-09,345.55999755859375,347.3500061035156,344.8900146484375,346.8500061035156,59528600
2020-10-12,349.5899963378906,354.0199890136719,349.05999755859375,352.42999267578125,80388500
2020-10-13,352.2799987792969,352.4700012207031,349.0899963378906,350.1300048828125,73255500
2020-10-14,350.75,351.92999267578125,347.1400146484375,347.92999267578125,57727900
2020-10-15,343.7099914550781,348.0199890136719,343.1300048828125,347.5,60357700
2020-10-16,348.9599914550781,350.75,347.1000061035156,347.2900085449219,89501900
2020-10-19,348.6499938964844,349.3299865722656,341.0400085449219,342.010009765625,68425600
2020-10-20,343.4599914550781,346.8800048828125,342.6400146484375,343.3800048828125,60051900
2020-10-21,343.3299865722656,345.6700134277344,342.3999938964844,342.7300109863281,63575000
2020-10-22,342.9599914550781,345.239990234375,340.6499938964844,344.6099853515625,55399300
2020-10-23,345.92999267578125,345.989990234375,343.1300048828125,345.7799987792969,49143900
2020-10-26,342.1300048828125,342.9800109863281,335.6199951171875,339.3900146484375,91473000
2020-10-27,339.760009765625,340.1199951171875,337.989990234375,338.2200012207031,65994100
2020-10-28,332.1000061035156,338.25,326.1300048828125,326.6600036621094,127094300
2020-10-29,326.9100036621094,333.3999938964844,325.0899963378906,329.9800109863281,90597700
2020-10-30,328.2799987792969,329.69000244140625,322.6000061035156,326.5400085449219,120287300
2020-11-02,330.20001220703125,332.3599853515625,327.239990234375,330.20001220703125,86068300
2020-11-03,333.69000244140625,338.25,330.2900085449219,336.0299987792969,93294200
2020-11-04,340.8599853515625,347.94000244140625,339.5899963378906,343.5400085449219,126959700
2020-11-05,349.239990234375,352.19000244140625,348.8599853515625,350.239990234375,82039700
2020-11-06,349.92999267578125,351.510009765625,347.6499938964844,350.1600036621094,74973000
2020-11-09,363.9700012207031,364.3800048828125,354.05999755859375,354.55999755859375,172304200
2020-11-10,353.489990234375,355.17999267578125,350.510009765625,354.0400085449219,85552000
2020-11-11,356.3999938964844,357.55999755859375,355.05999755859375,356.6700134277344,58649000
2020-11-12,355.5799865722656,356.7200012207031,351.260009765625,353.2099914550781,67546200
2020-11-13,355.2699890136719,358.8999938964844,354.7099914550781,358.1000061035156,62892200
2020-11-16,360.9800109863281,362.7799987792969,359.5899963378906,362.57000732421875,74541100
2020-11-17,359.9700012207031,361.9200134277344,358.3399963378906,360.6199951171875,66111000
2020-11-18,360.9100036621094,361.5,356.239990234375,356.2799987792969,70591300
2020-11-19,355.6000061035156,358.17999267578125,354.1499938964844,357.7799987792969,59940900
2020-11-20,357.5,357.7200012207031,355.25,355.3299865722656,70417300
2020-11-23,357.2799987792969,358.82000732421875,354.8699951171875,357.4599914550781,63230600
2020-11-24,360.2099914550781,363.80999755859375,359.2900085449219,363.2200012207031,62415900
2020-11-25,363.1300048828125,363.1600036621094,361.4800109863281,362.6600036621094,45330900
2020-11-27,363.8399963378906,364.17999267578125,362.5799865722656,363.6700134277344,28514100
2020-11-30,362.8299865722656,363.1199951171875,359.1700134277344,362.05999755859375,83872700
2020-12-01,365.57000732421875,367.67999267578125,364.92999267578125,366.0199890136719,74231400
2020-12-02,364.82000732421875,366.9599914550781,364.20001220703125,366.7900085449219,45927000
2020-12-03,366.67999267578125,368.19000244140625,365.5,366.69000244140625,62882000
2020-12-04,367.32000732421875,369.8500061035156,367.2200012207031,369.8500061035156,50749900
2020-12-07,369.0199890136719,369.6199951171875,367.7200012207031,369.0899963378906,48944300
2020-12-08,367.7200012207031,370.7799987792969,367.6700134277344,370.1700134277344,42458900
2020-12-09,370.8800048828125,371.04998779296875,365.95001220703125,366.8500061035156,74098300
2020-12-10,365.3699951171875,367.8599853515625,364.42999267578125,366.7300109863281,57735400
2020-12-11,364.8999938964844,366.739990234375,363.260009765625,366.29998779296875,57698600
2020-12-14,368.6400146484375,369.79998779296875,364.4700012207031,364.6600036621094,69216200
2020-12-15,367.3999938964844,369.5899963378906,365.9200134277344,369.5899963378906,63865300
2020-12-16,369.82000732421875,371.1600036621094,368.8699951171875,370.1700134277344,58420500
2020-12-17,371.94000244140625,372.4599914550781,371.04998779296875,372.239990234375,64119500
2020-12-18,370.9700012207031,371.1499938964844,367.0199890136719,369.17999267578125,136542300
2020-12-21,364.9700012207031,378.4599914550781,362.0299987792969,367.8599853515625,96386700
2020-12-22,368.2099914550781,368.3299865722656,366.0299987792969,367.239990234375,47949000
2020-12-23,368.2799987792969,369.6199951171875,367.2200012207031,367.57000732421875,46201400
2020-12-24,368.0799865722656,369.0299987792969,367.45001220703125,369.0,26457900
2020-12-28,371.739990234375,372.5899963378906,371.07000732421875,372.1700134277344,39000400
2020-12-29,373.80999755859375,374.0,370.8299865722656,371.4599914550781,53680500
2020-12-30,372.3399963378906,373.1000061035156,371.57000732421875,371.989990234375,49455300
2020-12-31,371.7799987792969,374.6600036621094,371.2300109863281,373.8800048828125,78520700
2021-01-04,375.30999755859375,375.45001220703125,364.82000732421875,368.7900085449219,110210800
2021-01-05,368.1000061035156,372.5,368.04998779296875,371.3299865722656,66426200
2021-01-06,369.7099914550781,376.9800109863281,369.1199951171875,373.54998779296875,107997700
2021-01-07,376.1000061035156,379.8999938964844,375.9100036621094,379.1000061035156,68766800
2021-01-08,380.5899963378906,381.489990234375,377.1000061035156,381.260009765625,71677200
2021-01-11,377.8500061035156,380.5799865722656,377.7200012207031,378.69000244140625,51034700
2021-01-12,378.8900146484375,379.8599853515625,376.3599853515625,378.7699890136719,52547700
2021-01-13,378.69000244140625,380.8599853515625,377.8500061035156,379.7900085449219,45303600
2021-01-14,380.5899963378906,381.1300048828125,378.1000061035156,378.4599914550781,49989100
2021-01-15,376.7200012207031,377.5799865722656,373.70001220703125,375.70001220703125,107160000
2021-01-19,378.3399963378906,379.2300109863281,376.75,378.6499938964844,51233300
2021-01-20,381.1099853515625,384.7900085449219,380.69000244140625,383.8900146484375,61836100
2021-01-21,384.489990234375,384.95001220703125,383.25,384.239990234375,47840100
2021-01-22,382.25,384.1300048828125,381.8399963378906,382.8800048828125,52860500
2021-01-25,383.6700134277344,384.7699890136719,378.4599914550781,384.3900146484375,70402000
2021-01-26,385.4100036621094,385.8500061035156,383.5400085449219,383.7900085449219,42665300
2021-01-27,380.2200012207031,380.32000732421875,372.010009765625,374.4100036621094,123351100
2021-01-28,376.3599853515625,381.92999267578125,375.8900146484375,377.6300048828125,94198100
2021-01-29,375.6300048828125,376.6700134277344,368.2699890136719,370.07000732421875,126765100
2021-02-01,373.7200012207031,377.3399963378906,370.3800048828125,376.2300109863281,75817600
2021-02-02,379.6499938964844,383.2200012207031,376.32000732421875,381.54998779296875,64450700
2021-02-03,382.44000244140625,383.70001220703125,380.4800109863281,381.8500061035156,52427100
2021-02-04,382.9599914550781,386.239990234375,381.9700012207031,386.19000244140625,47142600
2021-02-05,388.20001220703125,388.4700012207031,386.1400146484375,387.7099914550781,48669800
2021-02-08,389.2699890136719,390.55999755859375,388.3500061035156,390.510009765625,38365200
2021-02-09,389.6099853515625,390.8900146484375,389.1700134277344,390.25,35551100
2021-02-10,392.1199951171875,392.2799987792969,387.5,390.0799865722656,59154400
2021-02-11,391.239990234375,391.69000244140625,388.1000061035156,390.7099914550781,42913300
2021-02-12,389.8500061035156,392.8999938964844,389.7699890136719,392.6400146484375,50593300
2021-02-16,393.9599914550781,394.1700134277344,391.5299987792969,392.29998779296875,50972400
2021-02-17,390.4200134277344,392.6600036621094,389.3299865722656,392.3900146484375,52290600
2021-02-18,389.5899963378906,391.5199890136719,387.739990234375,390.7200012207031,59712800
2021-02-19,392.07000732421875,392.3800048828125,389.54998779296875,390.0299987792969,83241000
2021-02-22,387.05999755859375,389.6199951171875,386.739990234375,387.0299987792969,67414200
2021-02-23,384.6600036621094,388.95001220703125,380.20001220703125,387.5,107284100
2021-02-24,386.3299865722656,392.2300109863281,385.2699890136719,391.7699890136719,72433900
2021-02-25,390.4100036621094,391.8800048828125,380.7799987792969,382.3299865722656,146670500
2021-02-26,384.3500061035156,385.5799865722656,378.2300109863281,380.3599853515625,152701600
2021-03-01,385.5899963378906,390.9200134277344,380.57000732421875,389.5799865722656,105348800
2021-03-02,389.82000732421875,390.07000732421875,386.0,386.5400085449219,79595300
2021-03-03,385.7900085449219,386.8299865722656,381.30999755859375,381.4200134277344,119940200
2021-03-04,381.2200012207031,384.0,371.8800048828125,376.70001220703125,183433000
2021-03-05,380.4599914550781,384.760009765625,372.6400146484375,383.6300048828125,152039600
2021-03-08,384.6600036621094,387.67999267578125,381.4200134277344,381.7200012207031,123149200
2021-03-09,385.8500061035156,389.9100036621094,385.30999755859375,387.1700134277344,113633600
2021-03-10,389.69000244140625,391.3999938964844,388.1700134277344,389.5799865722656,109899400
2021-03-11,392.2300109863281,395.6499938964844,391.739990234375,393.5299987792969,86245000
2021-03-12,392.07000732421875,394.2099914550781,391.20001220703125,394.05999755859375,64653600
2021-03-15,394.3299865722656,396.69000244140625,392.0299987792969,396.4100036621094,73427200
2021-03-16,397.07000732421875,397.8299865722656,395.0799865722656,395.9100036621094,73722500
2021-03-17,394.5299987792969,398.1199951171875,393.29998779296875,397.260009765625,97959300
2021-03-18,394.4800109863281,396.7200012207031,390.75,391.4800109863281,115349100
2021-03-19,389.8800048828125,391.57000732421875,387.1499938964844,389.4800109863281,113624500
2021-03-22,390.0299987792969,394.07000732421875,389.9700012207031,392.5899963378906,73778600
2021-03-23,391.9100036621094,393.4599914550781,388.6600036621094,389.5,90686600
2021-03-24,391.0,392.75,387.4700012207031,387.5199890136719,97588600
2021-03-25,385.9800109863281,390.54998779296875,383.8999938964844,389.70001220703125,116128600
2021-03-26,390.92999267578125,396.4100036621094,390.2900085449219,395.9800109863281,114409100
2021-03-29,394.3999938964844,396.75,392.80999755859375,395.7799987792969,108107600
2021-03-30,394.4200134277344,395.45001220703125,393.0199890136719,394.7300109863281,76262200
2021-03-31,395.3399963378906,398.0,395.30999755859375,396.3299865722656,112734200
2021-04-01,398.3999938964844,400.6700134277344,398.17999267578125,400.6099853515625,99682900
2021-04-05,403.4599914550781,406.94000244140625,403.3800048828125,406.3599853515625,91684800
2021-04-06,405.760009765625,407.239990234375,405.3999938964844,406.1199951171875,62021000
2021-04-07,405.94000244140625,406.9599914550781,405.45001220703125,406.5899963378906,55836300
2021-04-08,407.92999267578125,408.5799865722656,406.92999267578125,408.5199890136719,57863100
2021-04-09,408.3900146484375,411.6700134277344,408.260009765625,411.489990234375,61104600
2021-04-12,410.8500061035156,411.92999267578125,410.20001220703125,411.6400146484375,56704900
2021-04-13,411.5299987792969,413.5299987792969,411.1199951171875,412.8599853515625,56551000
2021-04-14,412.8299865722656,413.9599914550781,410.8699951171875,411.45001220703125,61659900
2021-04-15,413.739990234375,416.1600036621094,413.69000244140625,415.8699951171875,60229800
2021-04-16,417.25,417.9100036621094,415.7300109863281,417.260009765625,82037300
2021-04-19,416.260009765625,416.739990234375,413.7900085449219,415.2099914550781,78498500
2021-04-20,413.9100036621094,415.0899963378906,410.5899963378906,412.1700134277344,81851800
2021-04-21,411.510009765625,416.2900085449219,411.3599853515625,416.07000732421875,66793000
2021-04-22,415.8900146484375,416.7799987792969,411.1300048828125,412.2699890136719,97582800
2021-04-23,412.8699951171875,418.25,412.7900085449219,416.739990234375,73209200
2021-04-26,417.44000244140625,418.2200012207031,416.80999755859375,417.6099853515625,52182400
2021-04-27,417.92999267578125,418.1400146484375,416.29998779296875,417.5199890136719,51303100
2021-04-28,417.80999755859375,419.010009765625,416.8999938964844,417.3999938964844,51238900
2021-04-29,420.32000732421875,420.7200012207031,416.44000244140625,420.05999755859375,78544300
2021-04-30,417.6300048828125,418.5400085449219,416.3399963378906,417.29998779296875,85527000
2021-05-03,419.42999267578125,419.8399963378906,417.6700134277344,418.20001220703125,68128300
2021-05-04,416.07000732421875,416.6000061035156,411.6700134277344,415.6199951171875,101591200
2021-05-05,417.3800048828125,417.6300048828125,415.1499938964844,415.75,60162200
2021-05-06,415.8299865722656,419.2099914550781,413.67999267578125,419.07000732421875,74321400
2021-05-07,419.8900146484375,422.82000732421875,419.1600036621094,422.1199951171875,67733800
2021-05-10,422.5,422.739990234375,417.80999755859375,417.94000244140625,81852400
2021-05-11,413.1000061035156,415.2699890136719,410.05999755859375,414.2099914550781,116888000
2021-05-12,411.2300109863281,412.5899963378906,404.0,405.4100036621094,134811000
2021-05-13,407.07000732421875,412.3500061035156,407.0199890136719,410.2799987792969,106394000
2021-05-14,413.2099914550781,417.489990234375,413.17999267578125,416.5799865722656,82201600
2021-05-17,415.3900146484375,416.3900146484375,413.3599853515625,415.5199890136719,65129200
2021-05-18,415.79998779296875,416.05999755859375,411.7699890136719,411.94000244140625,59810200
2021-05-19,406.9200134277344,411.04998779296875,405.3299865722656,410.8599853515625,106467100
2021-05-20,411.79998779296875,416.6300048828125,411.6700134277344,415.2799987792969,78022200
2021-05-21,416.8699951171875,418.20001220703125,414.45001220703125,414.94000244140625,76578700
2021-05-24,417.3399963378906,420.32000732421875,417.0799865722656,419.1700134277344,51376700
2021-05-25,420.3299865722656,420.7099914550781,417.6199951171875,418.239990234375,57451400
2021-05-26,418.8699951171875,419.6099853515625,417.760009765625,419.07000732421875,43088600
2021-05-27,420.1700134277344,420.7200012207031,418.989990234375,419.2900085449219,56707700
2021-05-28,420.9700012207031,421.25,419.7900085449219,420.0400085449219,58520200
2021-06-01,422.57000732421875,422.7200012207031,419.20001220703125,419.6700134277344,54216600
2021-06-02,420.3699951171875,421.2300109863281,419.2900085449219,420.3299865722656,49097100
2021-06-03,417.8500061035156,419.989990234375,416.2799987792969,418.7699890136719,58138800
2021-06-04,420.75,422.9200134277344,418.8399963378906,422.6000061035156,55938800
2021-06-07,422.5899963378906,422.7799987792969,421.19000244140625,422.19000244140625,51555000
2021-06-08,423.1099853515625,423.2099914550781,420.32000732421875,422.2799987792969,47134300
2021-06-09,423.17999267578125,423.260009765625,421.4100036621094,421.6499938964844,48436300
2021-06-10,422.9599914550781,424.6300048828125,421.54998779296875,423.6099853515625,51020100
2021-06-11,424.20001220703125,424.42999267578125,422.82000732421875,424.30999755859375,45570800
2021-06-14,424.42999267578125,425.3699951171875,423.1000061035156,425.260009765625,42358500
2021-06-15,425.4200134277344,425.4599914550781,423.5400085449219,424.4800109863281,51508500
2021-06-16,424.6300048828125,424.8699951171875,419.9200134277344,422.1099853515625,80386100
2021-06-17,421.6700134277344,423.0199890136719,419.32000732421875,421.9700012207031,90949700
2021-06-18,417.0899963378906,417.8299865722656,414.70001220703125,414.9200134277344,118676300
2021-06-21,416.79998779296875,421.05999755859375,415.92999267578125,420.8599853515625,72822000
2021-06-22,420.8500061035156,424.0,420.0799865722656,423.1099853515625,57700300
2021-06-23,423.19000244140625,424.04998779296875,422.510009765625,422.6000061035156,49445400
2021-06-24,424.8900146484375,425.54998779296875,424.6199951171875,425.1000061035156,45110300
2021-06-25,425.8999938964844,427.0899963378906,425.54998779296875,426.6099853515625,58129500
2021-06-28,427.1700134277344,427.6499938964844,425.8900146484375,427.4700012207031,53159600
2021-06-29,427.8800048828125,428.55999755859375,427.1300048828125,427.70001220703125,35970500
2021-06-30,427.2099914550781,428.7799987792969,427.17999267578125,428.05999755859375,64827900
2021-07-01,428.8699951171875,430.6000061035156,428.79998779296875,430.42999267578125,53441000
2021-07-02,431.6700134277344,434.1000061035156,430.5199890136719,433.7200012207031,57697700
2021-07-06,433.7799987792969,434.010009765625,430.010009765625,432.92999267578125,68710400
2021-07-07,433.6600036621094,434.760009765625,431.510009765625,434.4599914550781,63549500
2021-07-08,428.7799987792969,431.7300109863281,427.5199890136719,430.9200134277344,97595200
2021-07-09,432.5299987792969,435.8399963378906,430.7099914550781,435.5199890136719,76238600
2021-07-12,435.42999267578125,437.3500061035156,434.9700012207031,437.0799865722656,52889600
2021-07-13,436.239990234375,437.8399963378906,435.30999755859375,435.5899963378906,52911300
2021-07-14,437.3999938964844,437.9200134277344,434.9100036621094,436.239990234375,64130400
2021-07-15,434.80999755859375,435.5299987792969,432.7200012207031,434.75,55126400
2021-07-16,436.010009765625,436.05999755859375,430.9200134277344,431.3399963378906,75874700
2021-07-19,426.19000244140625,431.4100036621094,421.9700012207031,424.9700012207031,147987000
2021-07-20,425.67999267578125,432.4200134277344,424.8299865722656,431.05999755859375,99608200
2021-07-21,432.3399963378906,434.70001220703125,431.010009765625,434.54998779296875,64724400
2021-07-22,434.739990234375,435.7200012207031,433.69000244140625,435.4599914550781,47878500
2021-07-23,437.5199890136719,440.29998779296875,436.7900085449219,439.94000244140625,63766600
2021-07-26,439.30999755859375,441.0299987792969,439.260009765625,441.0199890136719,43719200
2021-07-27,439.9100036621094,439.94000244140625,435.989990234375,439.010009765625,67397100
2021-07-28,439.67999267578125,440.29998779296875,437.30999755859375,438.8299865722656,52472400
2021-07-29,439.82000732421875,441.79998779296875,439.80999755859375,440.6499938964844,47435300
2021-07-30,437.9100036621094,440.05999755859375,437.7699890136719,438.510009765625,68951200
2021-08-02,440.3399963378906,440.92999267578125,437.2099914550781,437.5899963378906,58783300
2021-08-03,438.44000244140625,441.2799987792969,436.1000061035156,441.1499938964844,58053900
2021-08-04,439.7799987792969,441.1199951171875,438.7300109863281,438.9800109863281,46732200
2021-08-05,440.2200012207031,441.8500061035156,439.8800048828125,441.760009765625,38969700
2021-08-06,442.1000061035156,442.94000244140625,441.79998779296875,442.489990234375,46930000
2021-08-09,442.4599914550781,442.79998779296875,441.30999755859375,442.1300048828125,41222600
2021-08-10,442.6099853515625,443.44000244140625,441.8800048828125,442.67999267578125,43339300
2021-08-11,443.82000732421875,443.8800048828125,442.6199951171875,443.7799987792969,44034300
2021-08-12,443.6199951171875,445.260009765625,442.6600036621094,445.1099853515625,38909400
2021-08-13,445.5899963378906,445.94000244140625,445.07000732421875,445.9200134277344,39470300
2021-08-16,444.5299987792969,447.1099853515625,442.8699951171875,446.9700012207031,73740000
2021-08-17,444.239990234375,444.9599914550781,440.8500061035156,444.0400085449219,92673900
2021-08-18,442.9599914550781,444.6300048828125,438.9200134277344,439.17999267578125,89351900
2021-08-19,436.2699890136719,441.1400146484375,436.1199951171875,439.8599853515625,92812200
2021-08-20,440.2300109863281,443.7099914550781,439.7099914550781,443.3599853515625,72008700
2021-08-23,445.1600036621094,448.2300109863281,443.44000244140625,447.260009765625,54973000
2021-08-24,447.9700012207031,448.5400085449219,447.4200134277344,447.9700012207031,38744700
2021-08-25,448.1700134277344,449.4599914550781,447.7699890136719,448.9100036621094,40529700
2021-08-26,448.6099853515625,448.8599853515625,446.1600036621094,446.260009765625,57829600
2021-08-27,447.1199951171875,450.6499938964844,447.05999755859375,450.25,77235100
2021-08-30,450.9700012207031,453.07000732421875,450.7099914550781,452.2300109863281,48357400
2021-08-31,452.1300048828125,452.489990234375,450.9200134277344,451.55999755859375,59300200
2021-09-01,452.55999755859375,453.1099853515625,451.54998779296875,451.79998779296875,48721400
2021-09-02,453.32000732421875,454.04998779296875,451.9100036621094,453.19000244140625,42501000
2021-09-03,451.9800109863281,453.6300048828125,451.54998779296875,453.0799865722656,47170500
2021-09-07,452.7099914550781,452.80999755859375,450.739990234375,451.4599914550781,51671500
2021-09-08,450.8900146484375,451.6700134277344,448.8599853515625,450.9100036621094,56181900
2021-09-09,450.70001220703125,452.57000732421875,448.7200012207031,448.9800109863281,57970400
2021-09-10,451.0400085449219,451.489990234375,445.30999755859375,445.44000244140625,89948200
2021-09-13,448.6400146484375,448.9200134277344,444.1099853515625,446.5799865722656,83738600
2021-09-14,448.1199951171875,448.3399963378906,443.2200012207031,444.1700134277344,78197100
2021-09-15,444.6199951171875,448.4100036621094,443.44000244140625,447.8800048828125,78792200
2021-09-16,447.32000732421875,448.3599853515625,444.0199890136719,447.1700134277344,77786700
2021-09-17,444.9200134277344,445.3699951171875,441.0199890136719,441.3999938964844,118425000
2021-09-20,434.8800048828125,436.55999755859375,428.8599853515625,434.0400085449219,166445500
2021-09-21,436.5299987792969,437.9100036621094,433.07000732421875,433.6300048828125,92526100
2021-09-22,436.04998779296875,440.0299987792969,433.75,437.8599853515625,102350100
2021-09-23,439.8500061035156,444.8900146484375,439.6000061035156,443.17999267578125,76396000
2021-09-24,441.44000244140625,444.6700134277344,441.2099914550781,443.9100036621094,62094800
2021-09-27,442.80999755859375,444.04998779296875,441.8999938964844,442.6400146484375,61371100
2021-09-28,439.69000244140625,440.0400085449219,432.94000244140625,433.7200012207031,130436300
2021-09-29,435.19000244140625,437.0400085449219,433.8500061035156,434.45001220703125,82329200
2021-09-30,436.0199890136719,436.7699890136719,428.7799987792969,429.1400146484375,140506000
2021-10-01,430.9800109863281,436.0299987792969,427.2300109863281,434.239990234375,129240100
2021-10-04,433.0,433.9599914550781,426.3599853515625,428.6400146484375,128570000
2021-10-05,430.239990234375,435.489990234375,429.3900146484375,433.1000061035156,90682500
2021-10-06,429.2699890136719,435.1199951171875,427.5400085449219,434.8999938964844,113032200
2021-10-07,438.3900146484375,441.67999267578125,438.20001220703125,438.6600036621094,72437500
2021-10-08,439.4800109863281,439.8900146484375,437.19000244140625,437.8599853515625,74557400
2021-10-11,437.1600036621094,440.260009765625,434.6199951171875,434.69000244140625,65233300
2021-10-12,435.6700134277344,436.1000061035156,432.7799987792969,433.6199951171875,71181200
2021-10-13,434.7099914550781,436.04998779296875,431.5400085449219,435.17999267578125,72974000
2021-10-14,439.0799865722656,442.6600036621094,438.5799865722656,442.5,70236800
2021-10-15,444.75,446.260009765625,444.0899963378906,445.8699951171875,66260200
2021-10-18,443.9700012207031,447.54998779296875,443.2699890136719,447.19000244140625,62213200
2021-10-19,448.9200134277344,450.7099914550781,448.2699890136719,450.6400146484375,46996800
2021-10-20,451.1300048828125,452.7300109863281,451.010009765625,452.4100036621094,49571600
2021-10-21,451.7699890136719,453.8299865722656,451.30999755859375,453.5899963378906,41305400
2021-10-22,453.1300048828125,454.6700134277344,451.04998779296875,453.1199951171875,58845100
2021-10-25,454.2799987792969,455.8999938964844,452.3900146484375,455.54998779296875,45214500
2021-10-26,457.20001220703125,458.489990234375,455.55999755859375,455.9599914550781,56075100
2021-10-27,456.45001220703125,457.1600036621094,453.8599853515625,453.94000244140625,72438000
2021-10-28,455.4599914550781,458.3999938964844,455.45001220703125,458.32000732421875,51437900
2021-10-29,455.8699951171875,459.55999755859375,455.55999755859375,459.25,70162400
2021-11-01,460.29998779296875,460.70001220703125,458.20001220703125,460.0400085449219,48433600
2021-11-02,460.2200012207031,462.2300109863281,460.0799865722656,461.8999938964844,48908400
2021-11-03,461.29998779296875,465.1499938964844,460.8299865722656,464.7200012207031,52509800
2021-11-04,465.3599853515625,467.0,464.989990234375,466.9100036621094,52847100
2021-11-05,469.2799987792969,470.6499938964844,466.9200134277344,468.5299987792969,66390600
2021-11-08,469.70001220703125,470.2300109863281,468.20001220703125,468.92999267578125,50405200
2021-11-09,469.32000732421875,469.57000732421875,465.8800048828125,467.3800048828125,51149100
2021-11-10,465.5799865722656,467.3800048828125,462.0400085449219,463.6199951171875,69429700
2021-11-11,465.2099914550781,465.2900085449219,463.75,463.7699890136719,34848500
2021-11-12,465.1199951171875,467.8599853515625,464.1099853515625,467.2699890136719,53466700
2021-11-15,468.6400146484375,468.80999755859375,466.2300109863281,467.42999267578125,46980500
2021-11-16,467.1499938964844,470.489990234375,467.07000732421875,469.2799987792969,48857500
2021-11-17,469.0,469.19000244140625,467.4800109863281,468.1400146484375,47858300
2021-11-18,469.239990234375,470.010009765625,466.3399963378906,469.7300109863281,50625600
2021-11-19,469.6099853515625,470.94000244140625,468.5,468.8900146484375,57315600
2021-11-22,470.8900146484375,473.5400085449219,467.3500061035156,467.57000732421875,72762000
2021-11-23,467.2200012207031,469.1000061035156,464.45001220703125,468.19000244140625,73206500
2021-11-24,466.05999755859375,469.57000732421875,465.19000244140625,469.44000244140625,61858800
2021-11-26,462.3399963378906,463.8999938964844,457.7699890136719,458.9700012207031,112669600
2021-11-29,464.07000732421875,466.55999755859375,461.7300109863281,464.6000061035156,86268800
2021-11-30,462.0,464.0299987792969,455.29998779296875,455.55999755859375,148559600
2021-12-01,461.6400146484375,464.6700134277344,450.2900085449219,450.5,131939200
2021-12-02,450.7300109863281,459.07000732421875,450.30999755859375,457.3999938964844,127637800
2021-12-03,459.1700134277344,460.29998779296875,448.9200134277344,453.4200134277344,137331600
2021-12-06,456.1300048828125,460.7900085449219,453.55999755859375,458.7900085449219,98977500
2021-12-07,464.4100036621094,468.8800048828125,458.6499938964844,468.2799987792969,95484700
2021-12-08,468.70001220703125,470.0,466.8299865722656,469.5199890136719,72238800
2021-12-09,468.1499938964844,469.6300048828125,466.1400146484375,466.3500061035156,61272600
2021-12-10,469.2300109863281,470.8999938964844,466.510009765625,470.739990234375,77159800
2021-12-13,470.19000244140625,470.55999755859375,466.2699890136719,466.57000732421875,87724700
2021-12-14,463.0899963378906,465.739990234375,460.25,463.3599853515625,97264100
2021-12-15,463.4200134277344,470.8599853515625,460.739990234375,470.6000061035156,116899300
2021-12-16,472.57000732421875,472.8699951171875,464.79998779296875,466.45001220703125,116568600
2021-12-17,461.54998779296875,464.739990234375,458.05999755859375,459.8699951171875,135511600
2021-12-20,454.4800109863281,455.3999938964844,451.1400146484375,454.9800109863281,107134800
2021-12-21,458.6099853515625,463.2099914550781,456.30999755859375,463.05999755859375,69806300
2021-12-22,462.7900085449219,467.80999755859375,462.5799865722656,467.69000244140625,58890200
2021-12-23,468.75,472.19000244140625,468.6400146484375,470.6000061035156,56439700
2021-12-27,472.05999755859375,477.30999755859375,472.010009765625,477.260009765625,56808600
2021-12-28,477.7200012207031,478.80999755859375,476.05999755859375,476.8699951171875,47274600
2021-12-29,476.9800109863281,478.55999755859375,475.9200134277344,477.4800109863281,54503000
2021-12-30,477.92999267578125,479.0,475.6700134277344,476.1600036621094,55329000
2021-12-31,475.6400146484375,476.8599853515625,474.6700134277344,474.9599914550781,65237400
2022-01-03,476.29998779296875,477.8500061035156,473.8500061035156,477.7099914550781,72668200
2022-01-04,479.2200012207031,479.9800109863281,475.5799865722656,477.54998779296875,71178700
2022-01-05,477.1600036621094,477.9800109863281,468.2799987792969,468.3800048828125,104538900
2022-01-06,467.8900146484375,470.82000732421875,465.42999267578125,467.94000244140625,86858900
2022-01-07,467.95001220703125,469.20001220703125,464.6499938964844,466.0899963378906,85111600
2022-01-10,462.70001220703125,465.739990234375,456.6000061035156,465.510009765625,119362000
2022-01-11,465.2300109863281,469.8500061035156,462.04998779296875,469.75,74303100
2022-01-12,471.5899963378906,473.20001220703125,468.94000244140625,471.0199890136719,67605400
2022-01-13,472.19000244140625,472.8800048828125,463.44000244140625,464.5299987792969,91173100
2022-01-14,461.19000244140625,465.0899963378906,459.8999938964844,464.7200012207031,95890900
2022-01-18,459.739990234375,459.9599914550781,455.30999755859375,456.489990234375,109709100
2022-01-19,458.1300048828125,459.6099853515625,451.4599914550781,451.75,109357600
2022-01-20,453.75,458.739990234375,444.5,446.75,122379700
2022-01-21,445.55999755859375,448.05999755859375,437.95001220703125,437.9800109863281,202271200
2022-01-24,432.0299987792969,440.3800048828125,420.760009765625,439.8399963378906,251783900
2022-01-25,433.05999755859375,439.7200012207031,427.1499938964844,434.4700012207031,167997300
2022-01-26,440.7200012207031,444.0400085449219,428.8599853515625,433.3800048828125,186391100
2022-01-27,438.260009765625,441.5899963378906,429.45001220703125,431.239990234375,149878300
2022-01-28,432.67999267578125,442.0,427.82000732421875,441.95001220703125,164457400
2022-01-31,441.239990234375,450.2799987792969,439.80999755859375,449.9100036621094,152251400
2022-02-01,450.67999267578125,453.6300048828125,446.94000244140625,452.95001220703125,123155400
2022-02-02,455.5,458.1199951171875,453.04998779296875,457.3500061035156,117361000
2022-02-03,450.95001220703125,452.9700012207031,445.7099914550781,446.6000061035156,118024400
2022-02-04,446.3500061035156,452.7799987792969,443.8299865722656,448.70001220703125,118454400
2022-02-07,449.510009765625,450.989990234375,445.8500061035156,447.260009765625,84472900
2022-02-08,446.7300109863281,451.9200134277344,445.2200012207031,450.94000244140625,81012000
2022-02-09,455.2200012207031,457.8800048828125,455.010009765625,457.5400085449219,92589900
2022-02-10,451.3399963378906,457.7099914550781,447.20001220703125,449.32000732421875,140103700
2022-02-11,449.4100036621094,451.6099853515625,438.94000244140625,440.4599914550781,153214600
2022-02-14,439.9200134277344,441.6000061035156,435.3399963378906,439.0199890136719,123006300
2022-02-15,443.7300109863281,446.2799987792969,443.17999267578125,446.1000061035156,88482700
2022-02-16,443.92999267578125,448.05999755859375,441.94000244140625,446.6000061035156,84863600
2022-02-17,443.2200012207031,446.57000732421875,436.4200134277344,437.05999755859375,102259100
2022-02-18,437.3299865722656,438.6600036621094,431.82000732421875,434.2300109863281,132642900
2022-02-22,431.8900146484375,435.5,425.8599853515625,429.57000732421875,124391800
2022-02-23,432.6600036621094,433.260009765625,421.3500061035156,421.95001220703125,132578000
2022-02-24,411.0199890136719,428.760009765625,410.6400146484375,428.29998779296875,213942900
2022-02-25,429.6099853515625,437.8399963378906,427.8599853515625,437.75,121804500
2022-02-28,432.0299987792969,438.20001220703125,430.70001220703125,436.6300048828125,145615000
2022-03-01,435.0400085449219,437.1700134277344,427.1099853515625,429.9800109863281,137785900
2022-03-02,432.3699951171875,439.7200012207031,431.57000732421875,437.8900146484375,117726500
2022-03-03,440.4700012207031,441.1099853515625,433.79998779296875,435.7099914550781,105501700
2022-03-04,431.75,433.3699951171875,427.8800048828125,432.1700134277344,113978200
2022-03-07,431.54998779296875,432.29998779296875,419.3599853515625,419.42999267578125,137896600
2022-03-08,419.6199951171875,427.2099914550781,415.1199951171875,416.25,164772700
2022-03-09,425.1400146484375,429.510009765625,422.82000732421875,427.4100036621094,116990800
2022-03-10,422.5199890136719,426.42999267578125,420.44000244140625,425.4800109863281,93972700
2022-03-11,428.1199951171875,428.7699890136719,419.5299987792969,420.07000732421875,95636300
2022-03-14,420.8900146484375,424.54998779296875,415.7900085449219,417.0,95729200
2022-03-15,419.7699890136719,426.8399963378906,418.4200134277344,426.1700134277344,106219100
2022-03-16,429.8900146484375,435.67999267578125,424.79998779296875,435.6199951171875,144954800
2022-03-17,433.5899963378906,441.07000732421875,433.19000244140625,441.07000732421875,102676900
2022-03-18,438.0,444.8599853515625,437.2200012207031,444.5199890136719,106345500
2022-03-21,444.3399963378906,446.4599914550781,440.67999267578125,444.3900146484375,88349800
2022-03-22,445.8599853515625,450.5799865722656,445.8599853515625,449.5899963378906,74650400
2022-03-23,446.9100036621094,448.489990234375,443.7099914550781,443.79998779296875,79426100
2022-03-24,445.94000244140625,450.5,444.760009765625,450.489990234375,64736900
2022-03-25,451.1600036621094,452.9800109863281,448.42999267578125,452.69000244140625,77101300
2022-03-28,452.05999755859375,455.9100036621094,450.05999755859375,455.9100036621094,68529800
2022-03-29,460.0199890136719,462.07000732421875,457.17999267578125,461.54998779296875,86581500
2022-03-30,460.3399963378906,461.20001220703125,456.4700012207031,458.70001220703125,79666900
2022-03-31,457.8900146484375,458.760009765625,451.1600036621094,451.6400146484375,121699900
2022-04-01,453.30999755859375,453.4599914550781,449.1400146484375,452.9200134277344,89048800
2022-04-04,453.1300048828125,456.9100036621094,452.260009765625,456.79998779296875,59601000
2022-04-05,455.2200012207031,457.8299865722656,449.82000732421875,451.0299987792969,74214500
2022-04-06,446.8900146484375,448.92999267578125,443.4700012207031,446.5199890136719,106898000
2022-04-07,445.5899963378906,450.69000244140625,443.5299987792969,448.7699890136719,78097200
2022-04-08,447.9700012207031,450.6300048828125,445.94000244140625,447.57000732421875,79272700
2022-04-11,444.1099853515625,445.0,439.3900146484375,439.9200134277344,89770500
2022-04-12,443.0799865722656,445.75,436.6499938964844,438.2900085449219,84363600
2022-04-13,438.0299987792969,444.1099853515625,437.8399963378906,443.30999755859375,74070400
2022-04-14,443.54998779296875,444.7300109863281,437.67999267578125,437.7900085449219,97869500
2022-04-18,436.80999755859375,439.75,435.6099853515625,437.9700012207031,66002500
2022-04-19,437.8599853515625,445.79998779296875,437.67999267578125,445.0400085449219,77821000
2022-04-20,446.9200134277344,447.57000732421875,443.4800109863281,444.7099914550781,65224400
2022-04-21,448.5400085449219,450.010009765625,437.1000061035156,438.05999755859375,85417300
2022-04-22,436.9100036621094,438.0799865722656,425.44000244140625,426.0400085449219,132471800
2022-04-25,423.6700134277344,428.69000244140625,418.8399963378906,428.510009765625,119647700
2022-04-26,425.8299865722656,426.0400085449219,416.07000732421875,416.1000061035156,103996300
2022-04-27,417.239990234375,422.9200134277344,415.010009765625,417.2699890136719,122030000
2022-04-28,422.2900085449219,429.6400146484375,417.6000061035156,427.80999755859375,105449100
2022-04-29,423.5899963378906,425.8699951171875,411.2099914550781,412.0,145491100
2022-05-02,412.07000732421875,415.9200134277344,405.0199890136719,414.4800109863281,158312500
2022-05-03,415.010009765625,418.92999267578125,413.3599853515625,416.3800048828125,100028200
2022-05-04,417.0799865722656,429.6600036621094,413.7099914550781,429.05999755859375,144247900
2022-05-05,424.54998779296875,425.0,409.44000244140625,413.80999755859375,172929100
2022-05-06,411.1000061035156,414.79998779296875,405.7300109863281,411.3399963378906,151770800
2022-05-09,405.1000061035156,406.4100036621094,396.5,398.1700134277344,155586100
2022-05-10,404.489990234375,406.0799865722656,394.82000732421875,399.0899963378906,132497200
2022-05-11,398.07000732421875,404.0400085449219,391.9599914550781,392.75,142361000
2022-05-12,389.3699951171875,395.79998779296875,385.1499938964844,392.3399963378906,125090800
2022-05-13,396.7099914550781,403.17999267578125,395.6099853515625,401.7200012207031,104174400
2022-05-16,399.9800109863281,403.9700012207031,397.6000061035156,400.0899963378906,78622400
2022-05-17,406.5299987792969,408.57000732421875,402.5799865722656,408.32000732421875,83029700
2022-05-18,403.5,403.79998779296875,390.54998779296875,391.8599853515625,117674500
2022-05-19,388.6199951171875,394.1400146484375,387.1099853515625,389.4599914550781,98510700
2022-05-20,393.25,397.0299987792969,380.5400085449219,389.6300048828125,131432200
2022-05-23,392.8299865722656,397.7300109863281,390.3800048828125,396.9200134277344,76414900
2022-05-24,392.55999755859375,395.1499938964844,386.9599914550781,393.8900146484375,91448800
2022-05-25,392.30999755859375,399.45001220703125,391.8900146484375,397.3699951171875,91472900
2022-05-26,398.6700134277344,407.0400085449219,398.45001220703125,405.30999755859375,82168300
2022-05-27,407.9100036621094,415.3800048828125,407.70001220703125,415.260009765625,84768700
2022-05-31,413.54998779296875,416.4599914550781,410.0299987792969,412.92999267578125,95937000
2022-06-01,415.1700134277344,416.239990234375,406.92999267578125,409.5899963378906,86585800
2022-06-02,409.4200134277344,417.44000244140625,407.0400085449219,417.3900146484375,79609600
2022-06-03,412.3999938964844,414.0400085449219,409.510009765625,410.5400085449219,71874300
2022-06-06,414.7799987792969,416.6099853515625,410.54998779296875,411.7900085449219,57508900
2022-06-07,408.1000061035156,416.2200012207031,407.6099853515625,415.739990234375,59272400
2022-06-08,413.92999267578125,415.82000732421875,410.3800048828125,411.2200012207031,64350000
2022-06-09,409.3399963378906,411.739990234375,401.44000244140625,401.44000244140625,86289800
2022-06-10,394.8800048828125,395.7799987792969,389.75,389.79998779296875,132893900
2022-06-13,379.8500061035156,381.80999755859375,373.29998779296875,375.0,170004900
2022-06-14,376.8500061035156,377.94000244140625,370.5899963378906,373.8699951171875,104011800
2022-06-15,377.3599853515625,383.8999938964844,372.1199951171875,379.20001220703125,125666800
2022-06-16,370.510009765625,370.94000244140625,364.0799865722656,366.6499938964844,134473300
2022-06-17,365.510009765625,369.3800048828125,362.1700134277344,365.8599853515625,111113900
2022-06-21,371.8900146484375,376.5299987792969,371.80999755859375,375.07000732421875,76811900
2022-06-22,370.6199951171875,378.7200012207031,370.17999267578125,374.3900146484375,90059400
2022-06-23,376.6400146484375,378.8299865722656,372.8900146484375,378.05999755859375,79292100
2022-06-24,381.3999938964844,390.0899963378906,381.3699951171875,390.0799865722656,98050300
2022-06-27,391.04998779296875,391.3599853515625,387.44000244140625,388.5899963378906,66009600
2022-06-28,390.2300109863281,393.1600036621094,380.5299987792969,380.6499938964844,86548900
2022-06-29,381.2300109863281,382.2699890136719,378.4200134277344,380.3399963378906,65676000
2022-06-30,376.239990234375,380.6600036621094,372.55999755859375,377.25,112508300
2022-07-01,376.55999755859375,381.70001220703125,373.79998779296875,381.239990234375,74839700
2022-07-05,375.8800048828125,381.9800109863281,372.8999938964844,381.9599914550781,81438000
2022-07-06,382.1099853515625,385.8699951171875,379.6000061035156,383.25,70426200
2022-07-07,385.1199951171875,389.8299865722656,383.2699890136719,388.989990234375,64525900
2022-07-08,387.2699890136719,390.6400146484375,385.6600036621094,388.6700134277344,72397800
2022-07-11,385.8500061035156,386.8699951171875,383.5,384.2300109863281,58366900
2022-07-12,383.6499938964844,386.1600036621094,378.989990234375,380.8299865722656,62219200
2022-07-13,375.1000061035156,381.9200134277344,374.6600036621094,378.8299865722656,84224600
2022-07-14,373.6099853515625,379.04998779296875,371.0400085449219,377.9100036621094,89704800
2022-07-15,382.54998779296875,385.25,380.5400085449219,385.1300048828125,79060400
2022-07-18,388.3800048828125,389.0899963378906,380.6600036621094,381.95001220703125,63203600
2022-07-19,386.0799865722656,392.8699951171875,385.3900146484375,392.2699890136719,78506000
2022-07-20,392.4700012207031,396.260009765625,391.0299987792969,394.7699890136719,71843800
2022-07-21,394.1600036621094,398.8399963378906,391.6300048828125,398.7900085449219,64903900
2022-07-22,398.9200134277344,400.17999267578125,392.75,395.0899963378906,72197300
2022-07-25,395.75,396.4700012207031,393.2099914550781,395.57000732421875,53631500
2022-07-26,393.8399963378906,394.05999755859375,389.95001220703125,390.8900146484375,52946400
2022-07-27,394.3599853515625,402.8800048828125,394.04998779296875,401.0400085449219,82342100
2022-07-28,401.8900146484375,406.79998779296875,398.1499938964844,406.07000732421875,73966600
2022-07-29,407.5799865722656,413.0299987792969,406.7699890136719,411.989990234375,87003700
2022-08-01,409.1499938964844,413.4100036621094,408.3999938964844,410.7699890136719,69997500
2022-08-02,409.1199951171875,413.0,406.82000732421875,408.05999755859375,63435400
2022-08-03,410.29998779296875,415.67999267578125,410.0,414.45001220703125,67820600
2022-08-04,414.3699951171875,415.0899963378906,412.44000244140625,414.1700134277344,45656600
2022-08-05,409.6600036621094,414.1499938964844,409.6000061035156,413.4700012207031,56814900
2022-08-08,415.25,417.6199951171875,411.8299865722656,412.989990234375,53886100
2022-08-09,412.2200012207031,412.75,410.2200012207031,411.3500061035156,44931800
2022-08-10,418.7799987792969,420.1400146484375,416.7200012207031,419.989990234375,68665700
2022-08-11,422.989990234375,424.95001220703125,419.2099914550781,419.989990234375,59489700
2022-08-12,422.0299987792969,427.2099914550781,421.0299987792969,427.1000061035156,61694500
2022-08-15,424.7699890136719,429.4100036621094,424.7099914550781,428.8599853515625,54048300
2022-08-16,427.7300109863281,431.7300109863281,426.8800048828125,429.70001220703125,59289000
2022-08-17,425.9100036621094,429.5,424.5400085449219,426.6499938964844,63563400
2022-08-18,426.8599853515625,428.6099853515625,425.5,427.8900146484375,49023200
2022-08-19,424.9800109863281,425.260009765625,421.2200012207031,422.1400146484375,68016900
2022-08-22,417.04998779296875,417.2300109863281,412.3999938964844,413.3500061035156,77695600
2022-08-23,412.8999938964844,415.4200134277344,411.7699890136719,412.3500061035156,49105200
2022-08-24,412.1099853515625,415.1099853515625,411.3900146484375,413.6700134277344,49177800
2022-08-25,415.239990234375,419.55999755859375,414.0899963378906,419.510009765625,50942300
2022-08-26,419.3900146484375,419.9599914550781,405.25,405.30999755859375,103087000
2022-08-29,402.20001220703125,405.8399963378906,401.20001220703125,402.6300048828125,65370800
2022-08-30,403.8500061035156,404.1000061035156,396.0,398.2099914550781,85652400
2022-08-31,399.92999267578125,401.239990234375,395.0400085449219,395.17999267578125,76029700
2022-09-01,392.8900146484375,396.7799987792969,390.0400085449219,396.4200134277344,78740100
2022-09-02,400.2799987792969,401.55999755859375,390.3299865722656,392.239990234375,99632100
2022-09-06,393.1300048828125,394.1199951171875,388.4200134277344,390.760009765625,76637400
2022-09-07,390.42999267578125,398.5899963378906,390.20001220703125,397.7799987792969,70964200
2022-09-08,395.3900146484375,400.8599853515625,394.1199951171875,400.3800048828125,80821700
2022-09-09,402.739990234375,407.510009765625,402.4599914550781,406.6000061035156,76706900
2022-09-12,408.7799987792969,411.7300109863281,408.4599914550781,410.9700012207031,69256300
2022-09-13,401.8299865722656,403.1000061035156,391.9200134277344,393.1000061035156,122947100
2022-09-14,394.4700012207031,396.20001220703125,391.1199951171875,394.6000061035156,85023700
2022-09-15,392.9599914550781,395.9599914550781,388.7799987792969,390.1199951171875,87633800
2022-09-16,384.1400146484375,386.25,382.1099853515625,385.55999755859375,103084800
2022-09-19,382.260009765625,388.54998779296875,382.17999267578125,388.54998779296875,73278500
2022-09-20,385.05999755859375,386.1199951171875,381.20001220703125,384.0899963378906,77274900
2022-09-21,386.1099853515625,389.30999755859375,377.3800048828125,377.3900146484375,106746600
2022-09-22,376.5799865722656,378.29998779296875,373.44000244140625,374.2200012207031,89472600
2022-09-23,370.5799865722656,370.6199951171875,363.2900085449219,367.95001220703125,122346900
2022-09-26,366.4100036621094,370.2099914550781,363.0299987792969,364.30999755859375,92581200
2022-09-27,368.0199890136719,370.3999938964844,360.8699951171875,363.3800048828125,108294100
2022-09-28,364.3800048828125,372.29998779296875,362.6000061035156,370.5299987792969,110802200
2022-09-29,366.80999755859375,367.1099853515625,359.70001220703125,362.7900085449219,112952300
2022-09-30,361.79998779296875,365.9100036621094,357.0400085449219,357.17999267578125,153711200
2022-10-03,361.0799865722656,368.54998779296875,359.2099914550781,366.6099853515625,89756500
2022-10-04,372.3999938964844,378.0,366.57000732421875,377.9700012207031,103602800
2022-10-05,373.3900146484375,379.4599914550781,370.95001220703125,377.0899963378906,88065700
2022-10-06,375.6199951171875,378.7200012207031,372.67999267578125,373.20001220703125,82333500
2022-10-07,368.9700012207031,373.2900085449219,360.94000244140625,362.7900085449219,107789500
2022-10-10,363.9599914550781,364.2099914550781,357.6700134277344,360.0199890136719,76042800
2022-10-11,358.239990234375,363.0299987792969,355.7099914550781,357.739990234375,92482800
2022-10-12,358.1700134277344,359.82000732421875,356.29998779296875,356.55999755859375,76991800
2022-10-13,349.2099914550781,367.510009765625,348.1099853515625,365.9700012207031,147254500
2022-10-14,368.54998779296875,370.260009765625,356.9599914550781,357.6300048828125,123737000
2022-10-17,364.010009765625,367.9800109863281,357.2799987792969,366.82000732421875,93168200
2022-10-18,375.1300048828125,375.45001220703125,367.5199890136719,371.1300048828125,97162900
2022-10-19,368.989990234375,371.8500061035156,365.54998779296875,368.5,79746900
2022-10-20,368.0299987792969,372.6700134277344,364.6099853515625,365.4100036621094,88283100
2022-10-21,365.1199951171875,374.79998779296875,363.5400085449219,374.2900085449219,131038400
2022-10-24,375.8900146484375,380.05999755859375,373.1099853515625,378.8699951171875,85436900
2022-10-25,378.7900085449219,385.25,378.6700134277344,384.9200134277344,78846300
2022-10-26,381.6199951171875,387.5799865722656,381.3500061035156,382.0199890136719,104087300
2022-10-27,383.07000732421875,385.0,379.3299865722656,379.9800109863281,81971800
2022-10-28,379.8699951171875,389.5199890136719,379.67999267578125,389.0199890136719,100302000
2022-10-31,386.44000244140625,388.3999938964844,385.260009765625,386.2099914550781,96631300
2022-11-01,390.1400146484375,390.3900146484375,383.2900085449219,384.5199890136719,85407600
2022-11-02,383.8999938964844,388.6300048828125,374.760009765625,374.8699951171875,126990400
2022-11-03,371.4700012207031,374.20001220703125,368.7900085449219,371.010009765625,87100100
2022-11-04,377.0,378.8699951171875,370.0,376.3500061035156,103505200
2022-11-07,377.7099914550781,380.57000732421875,375.5299987792969,379.95001220703125,68286900
2022-11-08,381.1099853515625,385.1199951171875,377.7200012207031,382.0,84641100
2022-11-09,379.92999267578125,381.1400146484375,373.6099853515625,374.1300048828125,78495500
2022-11-10,388.04998779296875,395.0400085449219,385.6400146484375,394.69000244140625,141455800
2022-11-11,395.5899963378906,399.3500061035156,393.6099853515625,398.510009765625,93839900
2022-11-14,396.6600036621094,400.17999267578125,394.8299865722656,395.1199951171875,71903500
2022-11-15,401.1499938964844,402.30999755859375,394.489990234375,398.489990234375,93194500
2022-11-16,396.7799987792969,397.7799987792969,394.7900085449219,395.45001220703125,68508500
2022-11-17,390.4599914550781,394.95001220703125,390.1400146484375,394.239990234375,74496300
2022-11-18,397.739990234375,397.80999755859375,393.0400085449219,396.0299987792969,92922500
2022-11-21,394.6400146484375,395.82000732421875,392.6600036621094,394.5899963378906,51243200
2022-11-22,396.6300048828125,400.07000732421875,395.1499938964844,399.8999938964844,60429000
2022-11-23,399.54998779296875,402.92999267578125,399.30999755859375,402.4200134277344,68261600
2022-11-25,401.8299865722656,402.9100036621094,401.5400085449219,402.3299865722656,30545400
2022-11-28,399.0899963378906,400.80999755859375,395.1099853515625,395.9100036621094,67881600
2022-11-29,396.04998779296875,397.29998779296875,393.29998779296875,395.2300109863281,52310000
2022-11-30,395.489990234375,407.67999267578125,393.4800109863281,407.67999267578125,144566700
2022-12-01,408.7699890136719,410.0,404.75,407.3800048828125,76398200
2022-12-02,402.25,407.8599853515625,402.1400146484375,406.9100036621094,85342700
2022-12-05,403.95001220703125,404.92999267578125,398.1700134277344,399.5899963378906,77289800
2022-12-06,399.4200134277344,399.989990234375,391.6400146484375,393.8299865722656,77972200
2022-12-07,392.94000244140625,395.6400146484375,391.9700012207031,393.1600036621094,65927900
2022-12-08,395.1400146484375,397.3599853515625,393.2699890136719,396.239990234375,60737900
2022-12-09,394.94000244140625,397.6199951171875,393.1499938964844,393.2799987792969,81447700
2022-12-12,394.1099853515625,398.95001220703125,393.4100036621094,398.95001220703125,75405800
2022-12-13,410.2200012207031,410.489990234375,399.07000732421875,401.9700012207031,123782500
2022-12-14,401.6099853515625,405.5,396.30999755859375,399.3999938964844,108111300
2022-12-15,394.29998779296875,395.25,387.8900146484375,389.6300048828125,117705900
2022-12-16,385.17999267578125,386.5799865722656,381.0400085449219,383.2699890136719,119858000
2022-12-19,383.4700012207031,383.82000732421875,378.2799987792969,380.0199890136719,79878100
2022-12-20,379.2300109863281,382.2300109863281,377.8500061035156,380.5400085449219,74427200
2022-12-21,383.25,387.4100036621094,382.69000244140625,386.2300109863281,78167400
2022-12-22,383.04998779296875,386.2099914550781,374.7699890136719,380.7200012207031,100120900
2022-12-23,379.6499938964844,383.05999755859375,378.0299987792969,382.9100036621094,59857300
2022-12-27,382.7900085449219,383.1499938964844,379.6499938964844,381.3999938964844,51638200
2022-12-28,381.3299865722656,383.3900146484375,376.4200134277344,376.6600036621094,70911500
2022-12-29,379.6300048828125,384.3500061035156,379.0799865722656,383.44000244140625,66970900
2022-12-30,380.6400146484375,382.5799865722656,378.42999267578125,382.42999267578125,84022200
2023-01-03,384.3699951171875,386.42999267578125,377.8299865722656,380.82000732421875,74850700
2023-01-04,383.17999267578125,385.8800048828125,380.0,383.760009765625,85934100
2023-01-05,381.7200012207031,381.8399963378906,378.760009765625,379.3800048828125,76970500
2023-01-06,382.6099853515625,389.25,379.4100036621094,388.0799865722656,104189600
2023-01-09,390.3699951171875,393.70001220703125,387.6700134277344,387.8599853515625,73978100
2023-01-10,387.25,390.6499938964844,386.2699890136719,390.5799865722656,65358100
2023-01-11,392.2300109863281,395.6000061035156,391.3800048828125,395.5199890136719,68881100
2023-01-12,396.6700134277344,398.489990234375,392.4200134277344,396.9599914550781,90157700
2023-01-13,393.6199951171875,399.1000061035156,393.3399963378906,398.5,63903900
2023-01-17,398.4800109863281,400.2300109863281,397.05999755859375,397.7699890136719,62677300
2023-01-18,399.010009765625,400.1199951171875,391.2799987792969,391.489990234375,99632300
2023-01-19,389.3599853515625,391.0799865722656,387.260009765625,388.6400146484375,86958900
2023-01-20,390.1000061035156,396.0400085449219,388.3800048828125,395.8800048828125,91806400
2023-01-23,396.7200012207031,402.6499938964844,395.7200012207031,400.6300048828125,84178800
2023-01-24,398.8800048828125,401.1499938964844,397.6400146484375,400.20001220703125,59524900
2023-01-25,395.95001220703125,400.70001220703125,393.55999755859375,400.3500061035156,84800300
2023-01-26,403.1300048828125,404.9200134277344,400.0299987792969,404.75,72287400
2023-01-27,403.6600036621094,408.1600036621094,403.44000244140625,405.67999267578125,68346200
2023-01-30,402.79998779296875,405.1300048828125,400.2799987792969,400.5899963378906,74202000
2023-01-31,401.1300048828125,406.5299987792969,400.7699890136719,406.4800109863281,86811800
2023-02-01,405.2099914550781,413.6700134277344,402.3500061035156,410.79998779296875,101459200
2023-02-02,414.8599853515625,418.30999755859375,412.8800048828125,416.7799987792969,101654500
2023-02-03,411.5899963378906,416.9700012207031,411.0899963378906,412.3500061035156,94736800
2023-02-06,409.7900085449219,411.2900085449219,408.1000061035156,409.8299865722656,60295300
2023-02-07,408.8699951171875,416.489990234375,407.57000732421875,415.19000244140625,90990700
2023-02-08,413.1300048828125,414.5299987792969,409.92999267578125,410.6499938964844,76227500
2023-02-09,414.4100036621094,414.57000732421875,405.80999755859375,407.0899963378906,78694900
2023-02-10,405.8599853515625,408.44000244140625,405.010009765625,408.0400085449219,70769700
2023-02-13,408.7200012207031,412.9700012207031,408.239990234375,412.8299865722656,64913500
2023-02-14,411.239990234375,415.04998779296875,408.510009765625,412.6400146484375,88389300
2023-02-15,410.3500061035156,414.05999755859375,409.4700012207031,413.9800109863281,61555700
2023-02-16,408.7900085449219,412.9100036621094,408.1400146484375,408.2799987792969,76431500
2023-02-17,406.05999755859375,407.510009765625,404.04998779296875,407.260009765625,89257800
2023-02-21,403.05999755859375,404.1600036621094,398.82000732421875,399.0899963378906,82655900
2023-02-22,399.5199890136719,401.1300048828125,397.0199890136719,398.5400085449219,83742300
2023-02-23,401.55999755859375,402.20001220703125,396.25,400.6600036621094,96242400
2023-02-24,395.4200134277344,397.25,393.6400146484375,396.3800048828125,108194400
2023-02-27,399.8699951171875,401.2900085449219,396.75,397.7300109863281,80444700
2023-02-28,397.2300109863281,399.2799987792969,396.1499938964844,396.260009765625,96438600
2023-03-01,395.4100036621094,396.69000244140625,393.3800048828125,394.739990234375,99706800
2023-03-02,392.67999267578125,398.69000244140625,392.3299865722656,397.80999755859375,85127800
2023-03-03,399.7099914550781,404.45001220703125,399.0299987792969,404.19000244140625,90120000
2023-03-06,405.04998779296875,407.45001220703125,404.010009765625,404.4700012207031,72795900
2023-03-07,404.4200134277344,404.6700134277344,397.6300048828125,398.2699890136719,108310600
2023-03-08,398.3900146484375,399.7099914550781,396.5899963378906,398.9200134277344,74746600
2023-03-09,399.739990234375,401.4800109863281,390.5299987792969,391.55999755859375,111945300
2023-03-10,390.989990234375,393.1600036621094,384.32000732421875,385.9100036621094,189253000
2023-03-13,381.80999755859375,390.3900146484375,380.6499938964844,385.3599853515625,157790000
2023-03-14,390.5,393.45001220703125,387.04998779296875,391.7300109863281,149752400
2023-03-15,385.8900146484375,389.489990234375,383.7099914550781,389.2799987792969,172996900
2023-03-16,386.82000732421875,396.4700012207031,386.2900085449219,396.1099853515625,143254200
2023-03-17,393.2200012207031,394.3999938964844,388.54998779296875,389.989990234375,140553400
2023-03-20,390.79998779296875,394.1700134277344,390.07000732421875,393.739990234375,93055800
2023-03-21,397.239990234375,399.4100036621094,395.5799865722656,398.9100036621094,91524200
2023-03-22,398.7300109863281,402.489990234375,392.07000732421875,392.1099853515625,111746600
2023-03-23,395.0899963378906,399.2900085449219,390.3500061035156,393.1700134277344,119351300
2023-03-24,391.8399963378906,395.8399963378906,389.3999938964844,395.75,107682400
2023-03-27,398.1199951171875,398.9200134277344,395.55999755859375,396.489990234375,74010400
2023-03-28,395.7699890136719,396.489990234375,393.69000244140625,395.6000061035156,62871700
2023-03-29,399.92999267578125,401.6000061035156,398.67999267578125,401.3500061035156,77497900
2023-03-30,404.0899963378906,404.3500061035156,401.760009765625,403.70001220703125,69840000
2023-03-31,404.6600036621094,409.70001220703125,404.54998779296875,409.3900146484375,112062600
2023-04-03,408.8500061035156,411.3699951171875,408.44000244140625,410.95001220703125,67391100
2023-04-04,411.6199951171875,411.9200134277344,407.239990234375,408.6700134277344,66601500
2023-04-05,407.9100036621094,408.70001220703125,405.8800048828125,407.6000061035156,65200200
2023-04-06,406.7699890136719,409.4800109863281,405.67999267578125,409.19000244140625,63743300
2023-04-10,406.6099853515625,409.69000244140625,405.9700012207031,409.6099853515625,63681000
2023-04-11,410.260009765625,411.17999267578125,408.9200134277344,409.7200012207031,59297900
2023-04-12,411.8699951171875,412.1700134277344,407.44000244140625,408.04998779296875,86420400
2023-04-13,409.17999267578125,413.8399963378906,407.989990234375,413.4700012207031,85814800
2023-04-14,412.80999755859375,415.0899963378906,410.05999755859375,412.4599914550781,78161500
2023-04-17,412.3699951171875,413.9599914550781,411.0899963378906,413.94000244140625,66436400
2023-04-18,415.5799865722656,415.7200012207031,412.7799987792969,414.2099914550781,63560000
2023-04-19,412.2200012207031,415.0799865722656,412.1600036621094,414.1400146484375,55227300
2023-04-20,411.2099914550781,413.70001220703125,410.2699890136719,411.8800048828125,75840400
2023-04-21,412.19000244140625,412.67999267578125,410.1700134277344,412.20001220703125,73457400
2023-04-24,411.989990234375,413.07000732421875,410.6000061035156,412.6300048828125,64332100
2023-04-25,410.5799865722656,411.1600036621094,406.0199890136719,406.0799865722656,97766700
2023-04-26,406.7200012207031,407.8399963378906,403.7799987792969,404.3599853515625,80447000
2023-04-27,407.0,412.69000244140625,406.739990234375,412.4100036621094,92968400
2023-04-28,411.489990234375,415.94000244140625,411.42999267578125,415.92999267578125,89433100
2023-05-01,415.4700012207031,417.6199951171875,415.2699890136719,415.510009765625,62122300
2023-05-02,414.7699890136719,414.82000732421875,407.82000732421875,410.8399963378906,103998500
2023-05-03,411.3599853515625,413.8699951171875,407.7699890136719,408.0199890136719,91531800
2023-05-04,406.92999267578125,407.2699890136719,403.739990234375,405.1300048828125,94901900
2023-05-05,408.9100036621094,413.7200012207031,408.6400146484375,412.6300048828125,87891800
2023-05-08,412.9700012207031,413.239990234375,411.2799987792969,412.739990234375,50046800
2023-05-09,411.1300048828125,412.0899963378906,410.69000244140625,410.92999267578125,49220100
2023-05-10,413.8800048828125,414.5400085449219,408.8699951171875,412.8500061035156,96142900
2023-05-11,411.95001220703125,412.42999267578125,409.9700012207031,412.1300048828125,70157100
2023-05-12,413.4200134277344,413.6400146484375,409.07000732421875,411.5899963378906,70481500
2023-05-15,412.2200012207031,413.42999267578125,410.2300109863281,413.010009765625,54289400
2023-05-16,411.8599853515625,412.82000732421875,410.239990234375,410.25,57705500
2023-05-17,412.3500061035156,415.8599853515625,410.6400146484375,415.2300109863281,87287000
2023-05-18,414.8999938964844,419.6700134277344,414.6700134277344,419.2300109863281,97177200
2023-05-19,420.1700134277344,420.7200012207031,417.3500061035156,418.6199951171875,103793300
2023-05-22,418.6400146484375,420.3900146484375,417.3500061035156,418.7900085449219,60745400
2023-05-23,417.0799865722656,418.7200012207031,413.67999267578125,414.0899963378906,86383500
2023-05-24,412.4200134277344,412.82000732421875,409.8800048828125,411.0899963378906,89213700
2023-05-25,414.739990234375,416.1600036621094,412.4100036621094,414.6499938964844,90961600
2023-05-26,415.3299865722656,420.7699890136719,415.25,420.0199890136719,93830000
2023-05-30,422.0299987792969,422.5799865722656,418.739990234375,420.17999267578125,72216000
2023-05-31,418.2799987792969,419.2200012207031,416.2200012207031,417.8500061035156,110811800
2023-06-01,418.0899963378906,422.9200134277344,416.7900085449219,421.82000732421875,88865000
2023-06-02,424.5,428.739990234375,423.95001220703125,427.9200134277344,91426200
2023-06-05,428.2799987792969,429.6199951171875,426.3699951171875,427.1000061035156,65460200
2023-06-06,426.6700134277344,428.5799865722656,425.989990234375,428.0299987792969,64022200
2023-06-07,428.44000244140625,429.6199951171875,426.1099853515625,426.54998779296875,85373300
2023-06-08,426.6199951171875,429.6000061035156,425.82000732421875,429.1300048828125,61952800
2023-06-09,429.9599914550781,431.989990234375,428.8699951171875,429.8999938964844,85742800
2023-06-12,430.9200134277344,433.8800048828125,430.1700134277344,433.79998779296875,76104300
2023-06-13,435.32000732421875,437.3299865722656,434.6300048828125,436.6600036621094,95899700
2023-06-14,437.010009765625,439.05999755859375,433.5899963378906,437.17999267578125,100612100
2023-06-15,436.3299865722656,443.8999938964844,436.2300109863281,442.6000061035156,110303100
2023-06-16,443.0199890136719,443.6099853515625,438.9700012207031,439.4599914550781,114165800
2023-06-20,437.45001220703125,438.3699951171875,435.0299987792969,437.17999267578125,76160400
2023-06-21,436.1600036621094,436.989990234375,434.3299865722656,434.94000244140625,76982300
2023-06-22,433.95001220703125,436.6199951171875,433.6000061035156,436.510009765625,70637200
2023-06-23,432.92999267578125,435.05999755859375,432.4700012207031,433.2099914550781,92074500
2023-06-26,432.6199951171875,434.6099853515625,431.19000244140625,431.44000244140625,72823600
2023-06-27,432.3500061035156,436.80999755859375,431.8800048828125,436.1700134277344,72813700
2023-06-28,435.04998779296875,437.44000244140625,434.4100036621094,436.3900146484375,75636000
2023-06-29,435.9599914550781,438.2799987792969,435.5400085449219,438.1099853515625,67882300
2023-06-30,441.44000244140625,444.29998779296875,441.1099853515625,443.2799987792969,104964000
2023-07-03,442.9200134277344,444.0799865722656,442.6300048828125,443.7900085449219,32793400
2023-07-05,441.9100036621094,443.8900146484375,441.8999938964844,443.1300048828125,58418400
2023-07-06,439.4200134277344,440.1000061035156,437.05999755859375,439.6600036621094,80658300
2023-07-07,438.6300048828125,442.6400146484375,438.29998779296875,438.54998779296875,86134200
2023-07-10,438.17999267578125,439.8399963378906,437.5899963378906,439.6600036621094,62443500
2023-07-11,440.45001220703125,442.9700012207031,439.44000244140625,442.4599914550781,64463800
2023-07-12,446.3900146484375,447.4800109863281,444.9100036621094,446.0199890136719,91924500
2023-07-13,447.8999938964844,450.3800048828125,447.45001220703125,449.55999755859375,72425200
2023-07-14,450.4800109863281,451.3599853515625,448.489990234375,449.2799987792969,69815800
2023-07-17,449.1300048828125,451.92999267578125,449.0799865722656,450.8399963378906,52680200
2023-07-18,450.5,454.8599853515625,450.04998779296875,454.19000244140625,80668200
2023-07-19,455.010009765625,456.42999267578125,454.1099853515625,455.20001220703125,65891700
2023-07-20,454.1700134277344,455.1000061035156,451.44000244140625,452.17999267578125,70591600
2023-07-21,453.9599914550781,454.1700134277344,452.1700134277344,452.17999267578125,71275600
2023-07-24,453.3699951171875,455.0400085449219,452.29998779296875,454.20001220703125,54023400
2023-07-25,453.9200134277344,456.739990234375,453.8699951171875,455.44000244140625,55191200
2023-07-26,454.4700012207031,456.989990234375,453.3800048828125,455.510009765625,71052900
2023-07-27,459.0199890136719,459.44000244140625,451.54998779296875,452.489990234375,92194400
2023-07-28,455.8800048828125,457.7799987792969,452.489990234375,456.9200134277344,80011800
2023-07-31,457.4100036621094,458.1600036621094,456.04998779296875,457.7900085449219,62040400
2023-08-01,456.2699890136719,457.25,455.489990234375,456.4800109863281,55291500
2023-08-02,453.25,453.5199890136719,449.3500061035156,450.1300048828125,93933400
2023-08-03,448.0400085449219,450.7900085449219,447.3699951171875,448.8399963378906,64276100
2023-08-04,450.7200012207031,452.8999938964844,446.2699890136719,446.80999755859375,100128900
2023-08-07,448.7099914550781,450.8699951171875,447.989990234375,450.7099914550781,58357500
2023-08-08,448.0799865722656,450.70001220703125,445.2699890136719,448.75,71361300
2023-08-09,449.0299987792969,449.20001220703125,444.9599914550781,445.75,78789600
2023-08-10,448.19000244140625,451.70001220703125,444.70001220703125,445.9100036621094,93005500
2023-08-11,443.9700012207031,446.70001220703125,443.3500061035156,445.6499938964844,68690900
2023-08-14,444.70001220703125,448.1099853515625,444.3800048828125,448.1099853515625,47867400
2023-08-15,446.2699890136719,446.6400146484375,442.29998779296875,442.8900146484375,75707500
2023-08-16,442.4599914550781,444.17999267578125,439.5299987792969,439.6400146484375,80107200
2023-08-17,441.1600036621094,441.42999267578125,435.75,436.2900085449219,95711300
2023-08-18,433.3699951171875,437.57000732421875,433.010009765625,436.5,98852000
2023-08-21,437.54998779296875,440.1099853515625,435.32000732421875,439.3399963378906,68719000
2023-08-22,441.17999267578125,441.17999267578125,437.57000732421875,438.1499938964844,64994200
2023-08-23,439.25,443.6700134277344,439.1000061035156,443.0299987792969,68441000
2023-08-24,444.69000244140625,445.2200012207031,436.8599853515625,436.8900146484375,88517300
2023-08-25,438.67999267578125,441.29998779296875,435.0,439.9700012207031,102325100
2023-08-28,442.239990234375,443.3999938964844,439.9700012207031,442.760009765625,61595400
2023-08-29,442.6499938964844,449.45001220703125,442.4599914550781,449.1600036621094,83081900
2023-08-30,449.510009765625,451.6700134277344,448.7799987792969,451.010009765625,69053900
2023-08-31,451.6499938964844,452.8299865722656,450.1600036621094,450.3500061035156,66084600
2023-09-01,453.1700134277344,453.6700134277344,449.67999267578125,451.19000244140625,58944100
2023-09-05,450.7300109863281,451.05999755859375,449.1700134277344,449.239990234375,55166200
2023-09-06,448.3999938964844,448.510009765625,443.80999755859375,446.2200012207031,70758500
2023-09-07,443.1099853515625,445.54998779296875,442.75,444.8500061035156,70355400
2023-09-08,444.8999938964844,447.1099853515625,444.5299987792969,445.5199890136719,61659700
2023-09-11,448.239990234375,448.7699890136719,446.4700012207031,448.45001220703125,60180100
2023-09-12,446.95001220703125,448.5299987792969,445.3900146484375,445.989990234375,67565400
2023-09-13,446.2200012207031,447.7099914550781,445.0799865722656,446.510009765625,60199300
2023-09-14,449.07000732421875,451.0799865722656,447.7200012207031,450.3599853515625,83430800
2023-09-15,447.1400146484375,447.4800109863281,442.9200134277344,443.3699951171875,111848900
2023-09-18,443.04998779296875,444.9700012207031,442.55999755859375,443.6300048828125,55752200
2023-09-19,442.67999267578125,443.2900085449219,439.94000244140625,442.7099914550781,66514600
2023-09-20,444.010009765625,444.44000244140625,438.42999267578125,438.6400146484375,82562600
2023-09-21,435.70001220703125,435.9700012207031,431.2300109863281,431.3900146484375,104095800
2023-09-22,432.45001220703125,434.1000061035156,429.989990234375,430.4200134277344,100829700
2023-09-25,429.1700134277344,432.2699890136719,428.7200012207031,432.2300109863281,70874500
2023-09-26,429.0899963378906,429.82000732421875,425.0199890136719,425.8800048828125,96168400
2023-09-27,427.0899963378906,427.6700134277344,422.2900085449219,426.04998779296875,104705800
2023-09-28,425.4800109863281,430.25,424.8699951171875,428.5199890136719,92258300
2023-09-29,431.6700134277344,431.8500061035156,425.9100036621094,427.4800109863281,115111300
2023-10-02,426.6199951171875,428.6000061035156,424.4599914550781,427.30999755859375,83798600
2023-10-03,425.05999755859375,427.3699951171875,420.17999267578125,421.5899963378906,103760600
2023-10-04,422.07000732421875,425.42999267578125,420.55999755859375,424.6600036621094,87453000
2023-10-05,424.3599853515625,425.3699951171875,421.1700134277344,424.5,70142700
2023-10-06,421.9700012207031,431.1300048828125,420.6000061035156,429.5400085449219,113273300
2023-10-09,427.5799865722656,432.8800048828125,427.010009765625,432.2900085449219,80374400
2023-10-10,432.94000244140625,437.2200012207031,432.5299987792969,434.5400085449219,78607300
2023-10-11,435.6400146484375,436.5799865722656,433.17999267578125,436.32000732421875,62451700
2023-10-12,436.95001220703125,437.3399963378906,431.2300109863281,433.6600036621094,81154200
2023-10-13,435.2099914550781,436.45001220703125,429.8800048828125,431.5,95143100
2023-10-16,433.82000732421875,437.1400146484375,433.57000732421875,436.0400085449219,75433200
2023-10-17,432.80999755859375,438.1400146484375,432.45001220703125,436.0199890136719,75324700
2023-10-18,434.19000244140625,435.17999267578125,429.0899963378906,430.2099914550781,93559800
2023-10-19,430.95001220703125,432.82000732421875,425.7300109863281,426.42999267578125,121323000
2023-10-20,425.9800109863281,426.5400085449219,421.0799865722656,421.19000244140625,123919900
2023-10-23,419.6099853515625,424.45001220703125,417.79998779296875,420.4599914550781,92035100
2023-10-24,422.6499938964844,424.82000732421875,420.739990234375,423.6300048828125,78564200
2023-10-25,421.8900146484375,421.9200134277344,417.0199890136719,417.54998779296875,94223200
2023-10-26,416.45001220703125,417.3299865722656,411.6000061035156,412.54998779296875,115156800
2023-10-27,414.19000244140625,414.6000061035156,409.2099914550781,410.67999267578125,107367700
2023-10-30,413.55999755859375,416.67999267578125,412.2200012207031,415.5899963378906,86562700
2023-10-31,416.17999267578125,418.5299987792969,414.2099914550781,418.20001220703125,79665200
2023-11-01,419.20001220703125,423.5,418.6499938964844,422.6600036621094,98068100
2023-11-02,426.5799865722656,430.9200134277344,426.55999755859375,430.760009765625,94938900
2023-11-03,433.1400146484375,436.2900085449219,433.010009765625,434.69000244140625,100167800
2023-11-06,435.4700012207031,436.1499938964844,433.67999267578125,435.69000244140625,67831700
2023-11-07,435.69000244140625,437.5899963378906,434.510009765625,436.92999267578125,64256100
2023-11-08,437.54998779296875,438.0899963378906,434.8699951171875,437.25,61746000
2023-11-09,438.42999267578125,438.4700012207031,433.3999938964844,433.8399963378906,83174400
2023-11-10,435.9800109863281,440.92999267578125,433.8299865722656,440.6099853515625,89462200
2023-11-13,439.2300109863281,441.3299865722656,438.4200134277344,440.19000244140625,52236100
2023-11-14,446.32000732421875,450.05999755859375,446.0899963378906,448.7300109863281,97176900
2023-11-15,450.1099853515625,451.3800048828125,448.79998779296875,449.67999267578125,77327600
2023-11-16,449.2200012207031,450.55999755859375,448.1199951171875,450.2300109863281,66665800
2023-11-17,450.239990234375,451.4200134277344,449.2900085449219,450.7900085449219,83133200
2023-11-20,450.5299987792969,455.1300048828125,450.5199890136719,454.260009765625,69936200
2023-11-21,453.17999267578125,454.1300048828125,451.9599914550781,453.2699890136719,49244600
2023-11-22,454.9800109863281,456.3800048828125,453.8900146484375,455.0199890136719,59394900
2023-11-24,455.07000732421875,455.5,454.7300109863281,455.29998779296875,29737400
2023-11-27,454.6499938964844,455.489990234375,454.0799865722656,454.4800109863281,50506000
2023-11-28,454.0799865722656,456.2699890136719,453.5,454.92999267578125,62115000
2023-11-29,457.1499938964844,458.32000732421875,454.20001220703125,454.6099853515625,63146000
2023-11-30,455.4800109863281,456.760009765625,453.3399963378906,456.3999938964844,79752700
2023-12-01,455.7699890136719,459.6499938964844,455.1600036621094,459.1000061035156,89183400
2023-12-04,455.6000061035156,459.1199951171875,454.3399963378906,456.69000244140625,72430900
2023-12-05,455.260009765625,457.5899963378906,454.8699951171875,456.6000061035156,69793500
2023-12-06,458.80999755859375,458.8399963378906,454.30999755859375,454.760009765625,69124700
2023-12-07,456.9100036621094,458.8999938964844,456.2900085449219,458.2300109863281,66995400
2023-12-08,457.4599914550781,460.75,457.2099914550781,460.20001220703125,83194400
2023-12-11,459.69000244140625,462.1700134277344,459.4700012207031,461.989990234375,65002200
2023-12-12,461.6300048828125,464.20001220703125,460.6000061035156,464.1000061035156,68327600
2023-12-13,464.489990234375,470.760009765625,464.1199951171875,470.5,93278000
2023-12-14,472.5,473.7300109863281,469.25,472.010009765625,119026000
2023-12-15,469.489990234375,470.70001220703125,467.42999267578125,469.3299865722656,141553700
2023-12-18,470.9800109863281,472.9800109863281,469.8900146484375,471.9700012207031,70375300
2023-12-19,472.5299987792969,474.9200134277344,472.45001220703125,474.8399963378906,55761800
2023-12-20,473.9599914550781,475.8999938964844,467.82000732421875,468.260009765625,102921000
2023-12-21,471.3299865722656,472.9800109863281,468.8399963378906,472.70001220703125,86667500
2023-12-22,473.8599853515625,475.3800048828125,471.70001220703125,473.6499938964844,67160400
2023-12-26,474.07000732421875,476.5799865722656,473.989990234375,475.6499938964844,55387000
2023-12-27,475.44000244140625,476.6600036621094,474.8900146484375,476.510009765625,68000300
2023-12-28,476.8800048828125,477.54998779296875,476.260009765625,476.69000244140625,77158100
2023-12-29,476.489990234375,477.0299987792969,473.29998779296875,475.30999755859375,122283100
2024-01-02,472.1600036621094,473.6700134277344,470.489990234375,472.6499938964844,123623700
2024-01-03,470.42999267578125,471.19000244140625,468.1700134277344,468.7900085449219,103585900
2024-01-04,468.29998779296875,470.9599914550781,467.04998779296875,467.2799987792969,84232200
2024-01-05,467.489990234375,470.44000244140625,466.42999267578125,467.9200134277344,86118900
2024-01-08,468.42999267578125,474.75,468.29998779296875,474.6000061035156,74879100
2024-01-09,471.8699951171875,474.92999267578125,471.3500061035156,473.8800048828125,65931400
2024-01-10,474.1600036621094,477.45001220703125,473.8699951171875,476.55999755859375,67310600
2024-01-11,477.5899963378906,478.1199951171875,472.260009765625,476.3500061035156,77940700
2024-01-12,477.8399963378906,478.6000061035156,475.2300109863281,476.67999267578125,58026400
2024-01-16,475.260009765625,476.6099853515625,473.05999755859375,474.92999267578125,85014900
2024-01-17,471.82000732421875,472.7900085449219,469.8699951171875,472.2900085449219,68843900
2024-01-18,474.010009765625,477.05999755859375,472.4200134277344,476.489990234375,91856200
2024-01-19,477.6499938964844,482.7200012207031,476.5400085449219,482.42999267578125,110834500
2024-01-22,484.010009765625,485.2200012207031,482.7799987792969,483.45001220703125,75844900
2024-01-23,484.010009765625,485.1099853515625,482.8900146484375,484.8599853515625,49945300
2024-01-24,487.80999755859375,488.7699890136719,484.8800048828125,485.3900146484375,81765000
2024-01-25,487.5799865722656,488.30999755859375,485.3900146484375,488.0299987792969,72525000
2024-01-26,487.5899963378906,489.1199951171875,486.5400085449219,487.4100036621094,76641600
2024-01-29,487.7300109863281,491.4200134277344,487.1700134277344,491.2699890136719,61322800
2024-01-30,490.55999755859375,491.6199951171875,490.1099853515625,490.8900146484375,58618400
2024-01-31,488.6199951171875,489.0799865722656,482.8599853515625,482.8800048828125,126011100
2024-02-01,484.6300048828125,489.2300109863281,483.79998779296875,489.20001220703125,91891600
2024-02-02,489.6499938964844,496.04998779296875,489.29998779296875,494.3500061035156,99228200
2024-02-05,493.70001220703125,494.3800048828125,490.2300109863281,492.54998779296875,75757100
2024-02-06,493.5199890136719,494.32000732421875,492.04998779296875,493.9800109863281,55918600
2024-02-07,496.2900085449219,498.5299987792969,495.3599853515625,498.1000061035156,70556500
2024-02-08,498.1000061035156,498.7099914550781,497.260009765625,498.32000732421875,52343600
2024-02-09,498.8399963378906,501.6499938964844,498.489990234375,501.20001220703125,63979400
2024-02-12,501.1700134277344,503.5,500.239990234375,500.9800109863281,56502300
2024-02-13,494.5299987792969,497.0899963378906,490.7200012207031,494.0799865722656,113099200
2024-02-14,496.7900085449219,499.07000732421875,494.3999938964844,498.57000732421875,68387800
2024-02-15,499.2900085449219,502.20001220703125,498.79998779296875,502.010009765625,61683000
2024-02-16,501.70001220703125,502.8699951171875,498.75,499.510009765625,75532900
2024-02-20,497.7200012207031,498.4100036621094,494.45001220703125,496.760009765625,71736700
2024-02-21,495.4200134277344,497.3699951171875,493.55999755859375,497.2099914550781,59293400
2024-02-22,504.010009765625,508.489990234375,503.0199890136719,507.5,76402500
2024-02-23,509.2699890136719,510.1300048828125,507.1000061035156,507.8500061035156,61321800
2024-02-26,508.29998779296875,508.75,505.8599853515625,505.989990234375,50386700
2024-02-27,506.70001220703125,507.1600036621094,504.75,506.92999267578125,48854500
2024-02-28,505.3299865722656,506.8599853515625,504.9599914550781,506.260009765625,56506600
2024-02-29,508.07000732421875,509.739990234375,505.3500061035156,508.0799865722656,83924800
2024-03-01,508.9800109863281,513.2899780273438,508.55999755859375,512.8499755859375,76844800
2024-03-04,512.030029296875,514.2000122070312,512.0,512.2999877929688,49799300
2024-03-05,510.239990234375,510.70001220703125,504.9100036621094,507.17999267578125,72855600
2024-03-06,510.54998779296875,512.0700073242188,508.4200134277344,509.75,68382400
2024-03-07,513.1400146484375,515.8900146484375,509.80999755859375,514.8099975585938,58652100
2024-03-08,515.4600219726562,518.219970703125,511.1300048828125,511.7200012207031,86532500
2024-03-11,510.4800109863281,511.8800048828125,508.5,511.2799987792969,62557200
2024-03-12,513.4500122070312,517.3800048828125,510.8599853515625,516.780029296875,73114400
2024-03-13,517.1099853515625,517.2899780273438,514.489990234375,515.969970703125,55104100
2024-03-14,516.969970703125,517.1300048828125,511.82000732421875,514.9500122070312,110171800
2024-03-15,510.2099914550781,511.70001220703125,508.1199951171875,509.8299865722656,107646300
2024-03-18,514.0,515.47998046875,512.4400024414062,512.8599853515625,88893300
2024-03-19,512.1500244140625,516.0,511.1199951171875,515.7100219726562,60755300
2024-03-20,515.77001953125,520.6199951171875,515.0800170898438,520.47998046875,69594600
2024-03-21,523.3900146484375,524.1099853515625,521.9099731445312,522.2000122070312,60256100
2024-03-22,522.1099853515625,522.6099853515625,520.969970703125,521.2100219726562,79070800
2024-03-25,519.7999877929688,520.9500122070312,519.6099853515625,519.77001953125,48512100
2024-03-26,521.22998046875,521.5800170898438,518.4000244140625,518.8099975585938,65463700
2024-03-27,521.7100219726562,523.2100219726562,519.489990234375,523.1699829101562,82999800
2024-03-28,523.2100219726562,524.6099853515625,522.780029296875,523.0700073242188,96294900
2024-04-01,523.8300170898438,524.3800048828125,520.969970703125,522.1599731445312,62477500
2024-04-02,518.239990234375,518.97998046875,516.47998046875,518.8400268554688,74230300
2024-04-03,517.719970703125,520.9500122070312,517.6699829101562,519.4099731445312,59155800
2024-04-04,523.52001953125,523.8699951171875,512.760009765625,513.0700073242188,96858100
2024-04-05,514.4600219726562,520.4400024414062,514.010009765625,518.4299926757812,74546500
2024-04-08,519.1500244140625,520.1799926757812,517.8900146484375,518.719970703125,48401800
2024-04-09,520.5,520.75,514.3499755859375,519.3200073242188,68049200
2024-04-10,513.47998046875,516.1599731445312,512.0900268554688,514.1199951171875,82652800
2024-04-11,515.6799926757812,519.47998046875,512.0800170898438,518.0,70099000
2024-04-12,514.3699951171875,515.8200073242188,509.0799865722656,510.8500061035156,92561100
2024-04-15,515.1300048828125,515.2999877929688,503.5799865722656,504.45001220703125,92101400
2024-04-16,504.94000244140625,506.5,502.2099914550781,503.5299987792969,73484000
2024-04-17,506.04998779296875,506.2200012207031,499.1199951171875,500.54998779296875,75910300
2024-04-18,501.9800109863281,504.1300048828125,498.55999755859375,499.5199890136719,74548100
2024-04-19,499.44000244140625,500.4599914550781,493.8599853515625,495.1600036621094,102212600
2024-04-22,497.8299865722656,502.3800048828125,495.42999267578125,499.7200012207031,67961000
2024-04-23,501.7799987792969,506.0899963378906,499.5299987792969,505.6499938964844,64633600
2024-04-24,506.55999755859375,507.3699951171875,503.1300048828125,505.4100036621094,55928100
2024-04-25,499.17999267578125,504.2699890136719,497.489990234375,503.489990234375,69122400
2024-04-26,506.3500061035156,509.8800048828125,505.70001220703125,508.260009765625,64306100
2024-04-29,510.0899963378906,510.75,507.25,510.05999755859375,46415400
2024-04-30,508.55999755859375,509.55999755859375,501.9800109863281,501.9800109863281,77483600
2024-05-01,501.3800048828125,508.19000244140625,499.8699951171875,500.3500061035156,80242800
2024-05-02,504.1499938964844,505.8900146484375,499.54998779296875,505.0299987792969,62550200
2024-05-03,511.1600036621094,512.5499877929688,508.55999755859375,511.2900085449219,72756700
2024-05-06,513.75,516.6099853515625,513.2999877929688,516.5700073242188,47264700
2024-05-07,517.5599975585938,518.5700073242188,516.4500122070312,517.1400146484375,52561300
2024-05-08,515.260009765625,517.739990234375,515.1400146484375,517.1900024414062,42047200
2024-05-09,517.3800048828125,520.2100219726562,516.7100219726562,520.1699829101562,43643700
2024-05-10,521.8099975585938,522.6400146484375,519.5900268554688,520.8400268554688,52233200
2024-05-13,522.5599975585938,522.6699829101562,519.739990234375,520.9099731445312,36716400
2024-05-14,521.1099853515625,523.8300170898438,520.5599975585938,523.2999877929688,57535900
2024-05-15,525.8300170898438,530.0800170898438,525.1799926757812,529.780029296875,59504900
2024-05-16,529.8800048828125,531.52001953125,528.5399780273438,528.6900024414062,50244800
2024-05-17,528.8099975585938,529.52001953125,527.3200073242188,529.4500122070312,59187600
2024-05-20,529.5700073242188,531.5599975585938,529.1699829101562,530.0599975585938,37764200
2024-05-21,529.280029296875,531.52001953125,529.0700073242188,531.3599853515625,33437000
2024-05-22,530.6500244140625,531.3800048828125,527.5999755859375,529.8300170898438,48390000
2024-05-23,532.9600219726562,533.0700073242188,524.719970703125,525.9600219726562,57211200
2024-05-24,527.8499755859375,530.27001953125,526.8800048828125,529.4400024414062,41291100
2024-05-28,530.27001953125,530.510009765625,527.1099853515625,529.8099975585938,36269600
2024-05-29,525.6799926757812,527.3099975585938,525.3699951171875,526.0999755859375,45190300
2024-05-30,524.52001953125,525.2000122070312,521.3300170898438,522.6099853515625,46377600
2024-05-31,523.5900268554688,527.5,518.3599853515625,527.3699951171875,90785800
2024-06-03,529.02001953125,529.3099975585938,522.5999755859375,527.7999877929688,46835700
2024-06-04,526.4600219726562,529.1500244140625,524.9600219726562,528.3900146484375,34632700
2024-06-05,530.77001953125,534.6900024414062,528.72998046875,534.6699829101562,47610400
2024-06-06,534.97998046875,535.4199829101562,532.6799926757812,534.6599731445312,30808500
2024-06-07,533.6599731445312,536.8900146484375,532.5399780273438,534.010009765625,43224500
2024-06-10,533.1799926757812,535.989990234375,532.5700073242188,535.6599731445312,35686100
2024-06-11,534.0700073242188,537.010009765625,532.0499877929688,536.9500122070312,36383400
2024-06-12,541.6300048828125,544.1199951171875,540.2999877929688,541.3599853515625,63251300
2024-06-13,543.1500244140625,543.3300170898438,539.5900268554688,542.4500122070312,44760900
2024-06-14,540.8800048828125,542.8099975585938,539.8499755859375,542.780029296875,40089900
2024-06-17,542.0800170898438,548.530029296875,541.6099853515625,547.0999755859375,55839500
2024-06-18,547.1599731445312,548.6199951171875,546.72998046875,548.489990234375,41376400
2024-06-20,549.4400024414062,550.1199951171875,545.1799926757812,547.0,70328200
2024-06-21,544.4000244140625,545.6500244140625,543.02001953125,544.510009765625,64338600
2024-06-24,544.3300170898438,546.9500122070312,542.6199951171875,542.739990234375,45528700
2024-06-25,543.989990234375,545.2000122070312,542.4400024414062,544.8300170898438,37936200
2024-06-26,543.6900024414062,546.239990234375,543.030029296875,545.510009765625,38550600
2024-06-27,545.3699951171875,546.9600219726562,544.6099853515625,546.3699951171875,35041500
2024-06-28,547.1599731445312,550.280029296875,542.9500122070312,544.219970703125,76144500
2024-07-01,545.6300048828125,545.8800048828125,542.52001953125,545.3400268554688,40297800
2024-07-02,543.7000122070312,549.010009765625,543.6500244140625,549.010009765625,40434800
2024-07-03,548.6900024414062,551.8300170898438,548.6500244140625,551.4600219726562,32789900
2024-07-05,551.77001953125,555.0499877929688,551.1199951171875,554.6400146484375,41488400
2024-07-08,555.4400024414062,556.25,554.1900024414062,555.280029296875,36110500
2024-07-09,556.260009765625,557.1799926757812,555.52001953125,555.8200073242188,27289700
2024-07-10,557.0700073242188,561.6699829101562,556.77001953125,561.3200073242188,38701200
2024-07-11,561.4400024414062,562.3300170898438,555.8300170898438,556.47998046875,53054200
2024-07-12,557.6300048828125,563.6699829101562,557.1500244140625,559.989990234375,53084400
2024-07-15,562.030029296875,564.8400268554688,559.6300048828125,561.530029296875,40584300
2024-07-16,562.8699951171875,565.1599731445312,562.0999755859375,564.8599853515625,36475300
2024-07-17,558.7999877929688,560.510009765625,556.6099853515625,556.9400024414062,57119000
2024-07-18,558.510009765625,559.52001953125,550.4299926757812,552.6599731445312,56270400
2024-07-19,552.4199829101562,554.0800170898438,547.9099731445312,548.989990234375,65509100
2024-07-22,553.0,555.27001953125,551.02001953125,554.6500244140625,43346700
2024-07-23,554.5399780273438,556.739990234375,553.280029296875,553.780029296875,34439600
2024-07-24,548.8599853515625,549.1699829101562,540.2899780273438,541.22998046875,74515300
2024-07-25,541.3499755859375,547.4600219726562,537.4500122070312,538.4099731445312,61158300
2024-07-26,542.280029296875,547.1900024414062,541.489990234375,544.4400024414062,53763800
2024-07-29,546.02001953125,547.0499877929688,542.719970703125,544.760009765625,39515800
2024-07-30,546.260009765625,547.3400268554688,538.52001953125,542.0,46853600
2024-07-31,548.97998046875,553.5,547.5800170898438,550.8099975585938,65663400
2024-08-01,552.5700073242188,554.8699951171875,539.4299926757812,543.010009765625,76428700
2024-08-02,535.75,536.989990234375,528.5999755859375,532.9000244140625,82789100
2024-08-05,511.6400146484375,523.5800170898438,510.2699890136719,517.3800048828125,146267400
2024-08-06,519.219970703125,529.75,517.8699951171875,522.1500244140625,84826300
2024-08-07,528.469970703125,531.5900268554688,518.0499877929688,518.6599731445312,70698300
2024-08-08,523.9099731445312,531.2899780273438,521.8400268554688,530.6500244140625,63276600
2024-08-09,529.8099975585938,534.510009765625,528.5599975585938,532.989990234375,45619600
2024-08-12,534.2100219726562,535.72998046875,530.9500122070312,533.27001953125,42542100
2024-08-13,536.530029296875,542.280029296875,536.280029296875,542.0399780273438,52333100
2024-08-14,542.8499755859375,544.9600219726562,540.1199951171875,543.75,42446900
2024-08-15,549.5,553.3599853515625,548.8800048828125,553.0700073242188,60846800
2024-08-16,551.4199829101562,555.02001953125,551.260009765625,554.3099975585938,44430700
2024-08-19,554.72998046875,559.6099853515625,553.8599853515625,559.6099853515625,39121800
2024-08-20,559.1500244140625,560.8400268554688,557.3300170898438,558.7000122070312,33732300
2024-08-21,559.77001953125,562.1099853515625,554.72998046875,560.6199951171875,41514600
2024-08-22,562.5599975585938,563.1799926757812,554.97998046875,556.219970703125,56121500
2024-08-23,559.530029296875,563.0900268554688,557.2899780273438,562.1300048828125,50639400
2024-08-26,563.1799926757812,563.9099731445312,559.0499877929688,560.7899780273438,35788600
2024-08-27,559.489990234375,562.0599975585938,558.3200073242188,561.5599975585938,32693900
2024-08-28,561.2100219726562,561.6500244140625,555.0399780273438,558.2999877929688,41066000
2024-08-29,560.3099975585938,563.6799926757812,557.1799926757812,558.3499755859375,38715200
2024-08-30,560.77001953125,564.2000122070312,557.1400146484375,563.6799926757812,62700100
2024-09-03,560.469970703125,560.8099975585938,549.510009765625,552.0800170898438,60600100
2024-09-04,550.2000122070312,554.4299926757812,549.4600219726562,550.9500122070312,47224900
2024-09-05,550.8900146484375,553.7999877929688,547.0999755859375,549.6099853515625,44264300
2024-09-06,549.9400024414062,551.5999755859375,539.4400024414062,540.3599853515625,68493800
2024-09-09,544.6500244140625,547.7100219726562,542.6799926757812,546.4099731445312,40445800
2024-09-10,548.3599853515625,549.1500244140625,543.3800048828125,548.7899780273438,36394600
2024-09-11,548.7000122070312,555.3599853515625,539.9600219726562,554.4199829101562,75248600
2024-09-12,555.010009765625,559.4000244140625,552.739990234375,559.0900268554688,51819600
2024-09-13,559.7100219726562,563.030029296875,559.4500122070312,562.010009765625,39310500
2024-09-16,561.739990234375,563.1099853515625,559.9000244140625,562.8400268554688,36656100
2024-09-17,565.0999755859375,566.5800170898438,560.7899780273438,563.0700073242188,49321000
2024-09-18,563.739990234375,568.6900024414062,560.8300170898438,561.4000244140625,59044900
2024-09-19,571.010009765625,572.8800048828125,568.0800170898438,570.97998046875,75315500
2024-09-20,567.8400268554688,569.3099975585938,565.1699829101562,568.25,77503100
2024-09-23,569.3400268554688,570.3300170898438,568.0999755859375,569.6699829101562,44116900
2024-09-24,570.47998046875,571.3599853515625,567.5999755859375,571.2999877929688,46805700
2024-09-25,571.1400146484375,571.8900146484375,568.9099731445312,570.0399780273438,38428600
2024-09-26,574.3800048828125,574.7100219726562,569.9000244140625,572.2999877929688,48336000
2024-09-27,573.3900146484375,574.219970703125,570.4199829101562,571.469970703125,42100900
2024-09-30,570.4199829101562,574.3800048828125,568.0800170898438,573.760009765625,63557400
2024-10-01,573.4000244140625,574.0599975585938,566.0,568.6199951171875,72668800
2024-10-02,567.7100219726562,569.9000244140625,565.27001953125,568.8599853515625,38097800
2024-10-03,567.3599853515625,569.7999877929688,565.489990234375,567.8200073242188,40846500
2024-10-04,572.3499755859375,573.3599853515625,568.0999755859375,572.97998046875,42939100
2024-10-07,571.2999877929688,571.9600219726562,566.6300048828125,567.7999877929688,49964700
2024-10-08,570.4199829101562,573.780029296875,569.530029296875,573.1699829101562,37398700
2024-10-09,573.1599731445312,577.7100219726562,572.5499877929688,577.1400146484375,37912200
2024-10-10,575.77001953125,577.5800170898438,574.489990234375,576.1300048828125,44138100
2024-10-11,576.0499877929688,580.3300170898438,575.9099731445312,579.5800170898438,42268000
2024-10-14,581.219970703125,585.27001953125,580.72998046875,584.3200073242188,36217200
2024-10-15,584.5900268554688,584.9000244140625,578.5399780273438,579.780029296875,54203600
2024-10-16,579.780029296875,582.8300170898438,578.9600219726562,582.2999877929688,30725400
2024-10-17,585.9099731445312,586.1199951171875,582.1599731445312,582.3499755859375,34393700
2024-10-18,584.0700073242188,585.3900146484375,582.5800170898438,584.5900268554688,37416800
2024-10-21,583.8499755859375,584.8499755859375,580.5999755859375,583.6300048828125,36439000
2024-10-22,581.0499877929688,584.5,580.3800048828125,583.3200073242188,34183800
2024-10-23,581.260009765625,581.7100219726562,574.4199829101562,577.989990234375,49314600
2024-10-24,579.97998046875,580.0599975585938,576.5700073242188,579.239990234375,34979900
2024-10-25,581.510009765625,584.4600219726562,578.0800170898438,579.0399780273438,47268200
2024-10-28,582.5800170898438,582.7100219726562,580.52001953125,580.8300170898438,30174700
2024-10-29,579.8499755859375,582.9099731445312,578.4299926757812,581.77001953125,42899700
2024-10-30,581.2899780273438,583.3200073242188,579.2899780273438,580.010009765625,41435800
2024-10-31,575.5599975585938,575.6300048828125,568.4400024414062,568.6400146484375,60182500
2024-11-01,571.3200073242188,575.5499877929688,570.6199951171875,571.0399780273438,45667500
2024-11-04,571.1799926757812,572.5,567.8900146484375,569.8099975585938,38217000
2024-11-05,570.739990234375,576.739990234375,570.52001953125,576.7000122070312,39478300
2024-11-06,589.2000122070312,591.9299926757812,585.3900146484375,591.0399780273438,68182000
2024-11-07,593.0800170898438,596.6500244140625,593.0,595.6099853515625,47233200
2024-11-08,596.1699829101562,599.6400146484375,596.1699829101562,598.1900024414062,46444900
2024-11-11,599.8099975585938,600.1699829101562,597.0,598.760009765625,37586800
2024-11-12,598.6799926757812,599.2899780273438,594.3699951171875,596.9000244140625,43006100
2024-11-13,597.3699951171875,599.22998046875,594.9600219726562,597.1900024414062,47388600
2024-11-14,597.3200073242188,597.8099975585938,592.6500244140625,593.3499755859375,38904100
2024-11-15,589.719970703125,590.2000122070312,583.8599853515625,585.75,75988800
2024-11-18,586.219970703125,589.489990234375,585.3400268554688,588.1500244140625,37001700
2024-11-19,584.7100219726562,591.0399780273438,584.030029296875,590.2999877929688,49412000
2024-11-20,590.3800048828125,590.7899780273438,584.6300048828125,590.5,50032600
2024-11-21,593.4000244140625,595.1199951171875,587.4500122070312,593.6699829101562,46750300
2024-11-22,593.6599731445312,596.1500244140625,593.1500244140625,595.510009765625,38226400
2024-11-25,599.52001953125,600.8599853515625,595.2000122070312,597.530029296875,42441400
2024-11-26,598.7999877929688,601.3300170898438,598.0700073242188,600.6500244140625,45621300
2024-11-27,600.4600219726562,600.8499755859375,597.280029296875,598.8300170898438,34000200
2024-11-29,599.6599731445312,603.3499755859375,599.3800048828125,602.5499877929688,30177400
2024-12-02,602.969970703125,604.3200073242188,602.469970703125,603.6300048828125,31746000
2024-12-03,603.3900146484375,604.1599731445312,602.3400268554688,603.9099731445312,26906600
2024-12-04,605.6300048828125,607.9099731445312,604.9500122070312,607.6599731445312,42787600
2024-12-05,607.6599731445312,608.47998046875,606.2999877929688,606.6599731445312,28762200
2024-12-06,607.4400024414062,609.0700073242188,607.02001953125,607.8099975585938,31241500
2024-12-09,607.6900024414062,607.8599853515625,604.0800170898438,604.6799926757812,34742700
2024-12-10,605.3699951171875,605.7999877929688,602.1300048828125,602.7999877929688,37234500
2024-12-11,605.780029296875,608.4299926757812,605.5,607.4600219726562,28677700
2024-12-12,606.5800170898438,607.1599731445312,604.3300170898438,604.3300170898438,31543800
2024-12-13,606.4000244140625,607.1300048828125,602.8099975585938,604.2100219726562,35904700
2024-12-16,606.0,607.780029296875,605.2100219726562,606.7899780273438,43695200
2024-12-17,604.1900024414062,605.1699829101562,602.8900146484375,604.2899780273438,55773500
2024-12-18,603.97998046875,606.4099731445312,585.8900146484375,586.280029296875,108248700
2024-12-19,591.3599853515625,593.0,585.8499755859375,586.0999755859375,85919500
2024-12-20,581.77001953125,595.75,580.9099731445312,591.1500244140625,125716700
2024-12-23,590.8900146484375,595.2999877929688,587.6599731445312,594.6900024414062,57635800
2024-12-24,596.0599975585938,601.3400268554688,595.469970703125,601.2999877929688,33160100
2024-12-26,599.5,602.47998046875,598.0800170898438,601.3400268554688,41219100
2024-12-27,597.5399780273438,597.780029296875,590.760009765625,595.010009765625,64969300
2024-12-30,587.8900146484375,591.739990234375,584.4099731445312,588.219970703125,56578800
2024-12-31,589.9099731445312,590.6400146484375,584.4199829101562,586.0800170898438,57052700
2025-01-02,589.3900146484375,591.1300048828125,580.5,584.6400146484375,50204000
2025-01-03,587.530029296875,592.5999755859375,586.4299926757812,591.9500122070312,37888500
2025-01-06,596.27001953125,599.7000122070312,593.5999755859375,595.3599853515625,47679400
2025-01-07,597.4199829101562,597.75,586.780029296875,588.6300048828125,60393100
2025-01-08,588.7000122070312,590.5800170898438,585.2000122070312,589.489990234375,47304700
2025-01-10,585.8800048828125,585.9500122070312,578.5499877929688,580.489990234375,73105000
2025-01-13,575.77001953125,581.75,575.3499755859375,581.3900146484375,47910100
2025-01-14,584.3599853515625,585.0,578.3499755859375,582.1900024414062,48420600
2025-01-15,590.3300170898438,593.9400024414062,589.2000122070312,592.780029296875,56900200
2025-01-16,594.1699829101562,594.3499755859375,590.9299926757812,591.6400146484375,43319700
2025-01-17,596.9600219726562,599.3599853515625,595.6099853515625,597.5800170898438,58070600
2025-01-21,600.6699829101562,603.0599975585938,598.6699829101562,603.0499877929688,42532900
2025-01-22,605.9199829101562,607.8200073242188,605.3599853515625,606.4400024414062,48196000
2025-01-23,605.7999877929688,609.75,605.52001953125,609.75,41152100
2025-01-24,609.8099975585938,610.780029296875,606.7999877929688,607.969970703125,34604700
2025-01-27,594.8099975585938,599.6900024414062,594.6400146484375,599.3699951171875,70361100
2025-01-28,600.6199951171875,605.3699951171875,597.25,604.52001953125,44433300
2025-01-29,603.719970703125,604.1300048828125,599.219970703125,601.8099975585938,37177400
2025-01-30,603.9600219726562,606.5999755859375,600.719970703125,605.0399780273438,39281300
2025-01-31,607.5,609.9600219726562,601.0499877929688,601.8200073242188,66566900
2025-02-03,592.6699829101562,600.2899780273438,590.489990234375,597.77001953125,65857200
2025-02-04,597.8300170898438,602.2999877929688,597.280029296875,601.780029296875,33457800
2025-02-05,600.6400146484375,604.3699951171875,598.5800170898438,604.219970703125,30653100
2025-02-06,605.989990234375,606.4500122070312,602.6300048828125,606.3200073242188,35771500
2025-02-07,606.8900146484375,608.1300048828125,600.0499877929688,600.77001953125,50788500
2025-02-10,604.030029296875,605.5,602.739990234375,604.8499755859375,26048700
2025-02-11,602.5499877929688,605.8599853515625,602.4299926757812,605.3099975585938,30056700
2025-02-12,599.2000122070312,604.5499877929688,598.510009765625,603.3599853515625,45076100
2025-02-13,604.47998046875,609.9400024414062,603.2000122070312,609.72998046875,40921300
2025-02-14,609.9400024414062,610.989990234375,609.0700073242188,609.7000122070312,26910400
2025-02-18,610.8800048828125,611.489990234375,608.3800048828125,611.489990234375,26749000
2025-02-19,610.0800170898438,613.22998046875,609.5599975585938,612.9299926757812,31011100
2025-02-20,611.5399780273438,611.6799926757812,607.02001953125,610.3800048828125,36554000
2025-02-21,610.1599731445312,610.2999877929688,599.469970703125,599.9400024414062,76519800
2025-02-24,602.02001953125,603.030029296875,596.489990234375,597.2100219726562,50737200
2025-02-25,597.1500244140625,597.8900146484375,589.5599975585938,594.239990234375,58266500
2025-02-26,595.9299926757812,599.5800170898438,591.8599853515625,594.5399780273438,43321600
2025-02-27,596.8499755859375,598.02001953125,584.6500244140625,585.0499877929688,74196700
2025-02-28,585.5599975585938,594.719970703125,582.4400024414062,594.1799926757812,88744100
2025-03-03,596.1799926757812,597.3400268554688,579.9000244140625,583.77001953125,74249200
2025-03-04,579.7100219726562,585.3900146484375,572.25,576.8599853515625,109648200
2025-03-05,576.6900024414062,584.8800048828125,573.0800170898438,583.0599975585938,71230500
2025-03-06,575.47998046875,580.1699829101562,570.1199951171875,572.7100219726562,80094900
2025-03-07,570.9000244140625,577.3900146484375,565.6300048828125,575.9199829101562,81158800
2025-03-10,567.5900268554688,569.5399780273438,555.5900268554688,560.5800170898438,99326600
2025-03-11,559.4000244140625,564.02001953125,552.02001953125,555.9199829101562,88102100
2025-03-12,562.1699829101562,563.1099853515625,553.6900024414062,558.8699951171875,69588200
2025-03-13,558.489990234375,559.1099853515625,549.6799926757812,551.4199829101562,74079400
2025-03-14,556.1099853515625,563.8300170898438,551.489990234375,562.8099975585938,62660300
2025-03-17,562.7899780273438,569.7100219726562,562.3499755859375,567.1500244140625,49008700
2025-03-18,564.7999877929688,565.02001953125,559.0599975585938,561.02001953125,66041400
2025-03-19,562.8300170898438,570.9500122070312,561.6300048828125,567.1300048828125,66556000
2025-03-20,563.3300170898438,570.5700073242188,562.5999755859375,565.489990234375,62958200
2025-03-21,559.280029296875,564.8900146484375,558.030029296875,563.97998046875,83763000
2025-03-24,570.7999877929688,575.1500244140625,570.2000122070312,574.0800170898438,58766800
2025-03-25,575.2999877929688,576.4099731445312,573.6900024414062,575.4600219726562,38355700
2025-03-26,575.1900024414062,576.3300170898438,567.1900024414062,568.5900268554688,51848300
2025-03-27,567.1799926757812,570.9000244140625,564.9400024414062,567.0800170898438,42164200
2025-03-28,565.530029296875,566.27001953125,555.0700073242188,555.6599731445312,71662700
2025-03-31,549.8300170898438,560.7100219726562,546.8699951171875,559.3900146484375,95328200
2025-04-01,557.4500122070312,562.9400024414062,553.6799926757812,560.969970703125,54609600
2025-04-02,555.0499877929688,567.4199829101562,554.8099975585938,564.52001953125,76014500
2025-04-03,545.1099853515625,547.969970703125,536.7000122070312,536.7000122070312,125986000
2025-04-04,523.6699829101562,525.8699951171875,505.05999755859375,505.2799987792969,217965100
2025-04-07,489.19000244140625,523.1699829101562,481.79998779296875,504.3800048828125,256611400
2025-04-08,521.8599853515625,524.97998046875,489.1600036621094,496.4800109863281,165816600
2025-04-09,493.44000244140625,548.6199951171875,493.04998779296875,548.6199951171875,241867300
2025-04-10,532.1699829101562,533.5,509.32000732421875,524.5800170898438,162331200
2025-04-11,523.010009765625,536.4299926757812,520.0700073242188,533.9400024414062,97866300
2025-04-14,544.0499877929688,544.280029296875,533.8599853515625,539.1199951171875,68034000
2025-04-15,539.6699829101562,543.22998046875,536.8099975585938,537.6099853515625,56892900
2025-04-16,531.6799926757812,537.8900146484375,520.2899780273438,525.6599731445312,83484800
2025-04-17,527.6400146484375,531.1699829101562,523.9099731445312,526.4099731445312,79868100
2025-04-21,521.1599731445312,521.7000122070312,508.4599914550781,513.8800048828125,69368100
2025-04-22,520.1400146484375,529.2999877929688,519.1900024414062,527.25,75948100
2025-04-23,540.4299926757812,545.4299926757812,533.8800048828125,535.4199829101562,90590700
2025-04-24,536.719970703125,547.4299926757812,535.4500122070312,546.6900024414062,64150400
2025-04-25,546.6500244140625,551.0499877929688,543.6900024414062,550.6400146484375,61119600
2025-04-28,551.3900146484375,553.5499877929688,545.02001953125,550.8499755859375,47613800
2025-04-29,548.9099731445312,555.4500122070312,548.5499877929688,554.3200073242188,47775100
2025-04-30,547.5700073242188,556.52001953125,541.52001953125,554.5399780273438,93101500
2025-05-01,560.3699951171875,564.0700073242188,557.8599853515625,558.469970703125,63186100
2025-05-02,564.72998046875,568.3800048828125,562.3800048828125,566.760009765625,60717300
2025-05-05,562.5700073242188,566.6500244140625,561.7000122070312,563.510009765625,38659200
2025-05-06,557.9299926757812,563.3499755859375,556.9600219726562,558.7999877929688,48264700
2025-05-07,560.1500244140625,563.8200073242188,556.0399780273438,561.1500244140625,55588000
2025-05-08,565.239990234375,570.3099975585938,561.7000122070312,565.0599975585938,65130800
2025-05-09,566.47998046875,567.5,562.760009765625,564.3400268554688,37603400
2025-05-12,581.469970703125,583.0,577.0399780273438,582.989990234375,78993600
2025-05-13,583.4099731445312,589.0800170898438,582.8400268554688,586.8400268554688,67947200
2025-05-14,587.8099975585938,588.97998046875,585.5399780273438,587.5900268554688,66283500
2025-05-15,585.5599975585938,590.969970703125,585.0999755859375,590.4600219726562,71268100
2025-05-16,591.25,594.5,589.280029296875,594.2000122070312,76052100
2025-05-19,588.0999755859375,595.5399780273438,588.0999755859375,594.8499755859375,68168500
2025-05-20,593.0900268554688,594.0499877929688,589.5999755859375,592.8499755859375,60614500
2025-05-21,588.4400024414062,592.5800170898438,581.8200073242188,582.8599853515625,95197700
2025-05-22,582.6599731445312,586.6199951171875,581.4099731445312,583.0900268554688,70860400
2025-05-23,575.97998046875,581.8099975585938,575.5999755859375,579.1099853515625,76029000
2025-05-27,586.0700073242188,591.3099975585938,578.4299926757812,591.1500244140625,72588500
2025-05-28,591.5599975585938,592.77001953125,586.989990234375,587.72998046875,68445500
2025-05-29,593.0599975585938,593.2000122070312,586.0700073242188,590.0499877929688,69973300
2025-05-30,588.9299926757812,591.1300048828125,583.239990234375,589.3900146484375,90601200
2025-06-02,587.760009765625,592.7899780273438,585.0599975585938,592.7100219726562,61630500
2025-06-03,592.3400268554688,597.0800170898438,591.8499755859375,596.0900268554688,63606200
2025-06-04,596.9600219726562,597.9500122070312,595.489990234375,595.9299926757812,57314200
2025-06-05,597.6300048828125,599.0,591.0499877929688,593.0499877929688,92278700
2025-06-06,598.6599731445312,600.8300170898438,596.8599853515625,599.1400146484375,66588700
2025-06-09,599.719970703125,601.25,598.489990234375,599.6799926757812,53016400
2025-06-10,600.219970703125,603.469970703125,599.0900268554688,603.0800170898438,66247000
2025-06-11,604.1900024414062,605.0599975585938,599.27001953125,601.3599853515625,73658200
2025-06-12,600.010009765625,603.75,599.52001953125,603.75,64129000
2025-06-13,598.5,601.8499755859375,595.47998046875,597.0,89506000
2025-06-16,600.4000244140625,604.4500122070312,600.219970703125,602.6799926757812,79984100
2025-06-17,600.2100219726562,601.75,596.760009765625,597.530029296875,82209400
2025-06-18,598.4400024414062,601.219970703125,596.469970703125,597.4400024414062,76605000
2025-06-20,598.3800048828125,599.4600219726562,592.8599853515625,594.280029296875,94051400
2025-06-23,595.0399780273438,600.5399780273438,591.8900146484375,600.1500244140625,87426000
2025-06-24,604.3300170898438,607.8499755859375,603.4099731445312,606.780029296875,67735300
2025-06-25,607.9099731445312,608.6099853515625,605.5399780273438,607.1199951171875,62114800
2025-06-26,608.989990234375,612.3099975585938,608.3699951171875,611.8699951171875,78548400
2025-06-27,612.8800048828125,616.3900146484375,610.8300170898438,614.9099731445312,86258400
2025-06-30,617.3800048828125,619.219970703125,615.0399780273438,617.8499755859375,92502500
2025-07-01,616.3599853515625,618.8300170898438,615.52001953125,617.6500244140625,70030100
2025-07-02,617.239990234375,620.489990234375,616.6099853515625,620.4500122070312,66510400
2025-07-03,622.4500122070312,626.280029296875,622.4299926757812,625.3400268554688,51065800
2025-07-07,623.3599853515625,624.030029296875,617.8699951171875,620.6799926757812,74814500
2025-07-08,621.3499755859375,622.1099853515625,619.52001953125,620.3400268554688,59024600
2025-07-09,622.77001953125,624.719970703125,620.9099731445312,624.0599975585938,66113300
2025-07-10,624.2000122070312,626.8699951171875,623.010009765625,625.8200073242188,57529000
2025-07-11,622.739990234375,624.8599853515625,621.530029296875,623.6199951171875,63670200
2025-07-14,623.1599731445312,625.1599731445312,621.7999877929688,624.8099975585938,51898500
2025-07-15,627.52001953125,627.8599853515625,622.0599975585938,622.1400146484375,74317300
2025-07-16,623.739990234375,624.72998046875,618.0499877929688,624.219970703125,88987500
2025-07-17,624.4000244140625,628.4000244140625,624.1799926757812,628.0399780273438,68885700
2025-07-18,629.2999877929688,629.469970703125,626.4600219726562,627.5800170898438,65621600
2025-07-21,628.77001953125,631.5399780273438,628.3400268554688,628.77001953125,63375000
2025-07-22,629.0999755859375,629.72998046875,626.1900024414062,628.8599853515625,60046300
2025-07-23,631.5499877929688,634.2100219726562,629.72998046875,634.2100219726562,70511000
2025-07-24,634.5999755859375,636.1500244140625,633.989990234375,634.4199829101562,71307100
2025-07-25,635.0900268554688,637.5800170898438,634.8400268554688,637.0999755859375,56865400
2025-07-28,637.47998046875,638.0399780273438,635.5399780273438,636.9400024414062,54917100
2025-07-29,638.3499755859375,638.6699829101562,634.3400268554688,635.260009765625,60556300
2025-07-30,635.9199829101562,637.6799926757812,631.5399780273438,634.4600219726562,80418900
2025-07-31,639.4600219726562,639.8499755859375,630.77001953125,632.0800170898438,103385200
2025-08-01,626.2999877929688,626.3400268554688,619.2899780273438,621.719970703125,140103600
2025-08-04,625.6699829101562,631.219970703125,625.5800170898438,631.1699829101562,73218000
2025-08-05,631.7899780273438,632.6099853515625,627.0399780273438,627.969970703125,68051400
2025-08-06,629.0499877929688,633.4400024414062,628.1300048828125,632.780029296875,64357500
2025-08-07,636.239990234375,636.97998046875,629.1099853515625,632.25,74205800
2025-08-08,634.0599975585938,637.6500244140625,633.739990234375,637.1799926757812,64051600
2025-08-11,637.4600219726562,638.9500122070312,634.6599731445312,635.9199829101562,58742300
2025-08-12,638.2899780273438,642.8499755859375,636.7899780273438,642.6900024414062,64730800
2025-08-13,644.9099731445312,646.1900024414062,642.6799926757812,644.8900146484375,60092800
2025-08-14,642.7899780273438,645.6199951171875,642.3400268554688,644.9500122070312,59327500
2025-08-15,645.989990234375,646.0900268554688,642.52001953125,643.4400024414062,68592500
2025-08-18,642.8599853515625,644.0,642.1799926757812,643.2999877929688,43804900
2025-08-19,643.1199951171875,644.1099853515625,638.47998046875,639.8099975585938,69750700
2025-08-20,639.4000244140625,639.6599731445312,632.9500122070312,638.1099853515625,88890300
2025-08-21,636.280029296875,637.969970703125,633.8099975585938,635.5499877929688,54805800
2025-08-22,637.760009765625,646.5,637.25,645.3099975585938,84083200
2025-08-25,644.0399780273438,645.2899780273438,642.3499755859375,642.469970703125,51274300
2025-08-26,642.2000122070312,645.510009765625,641.5700073242188,645.1599731445312,51581600
2025-08-27,644.5700073242188,647.3699951171875,644.4199829101562,646.6300048828125,48341100
2025-08-28,647.239990234375,649.47998046875,645.3400268554688,648.9199829101562,61519500
2025-08-29,647.469970703125,647.8400268554688,643.1400146484375,645.0499877929688,74522200
2025-09-02,637.5,640.489990234375,634.9199829101562,640.27001953125,81983500
2025-09-03,642.6699829101562,644.2100219726562,640.4600219726562,643.739990234375,70820900
2025-09-04,644.4199829101562,649.1500244140625,643.510009765625,649.1199951171875,65219200
2025-09-05,651.47998046875,652.2100219726562,643.3300170898438,647.239990234375,85178900
2025-09-08,648.6199951171875,649.8400268554688,647.22998046875,648.8300170898438,63133100
2025-09-09,648.969970703125,650.8599853515625,647.219970703125,650.3300170898438,66133900
2025-09-10,653.6199951171875,654.5499877929688,650.6300048828125,652.2100219726562,78034500
2025-09-11,654.1799926757812,658.3300170898438,653.5900268554688,657.6300048828125,69934400
2025-09-12,657.5999755859375,659.1099853515625,656.9000244140625,657.4099731445312,72780100
2025-09-15,659.6400146484375,661.0399780273438,659.3400268554688,660.9099731445312,63772400
2025-09-16,661.469970703125,661.780029296875,659.2100219726562,660.0,61169000
2025-09-17,660.010009765625,661.719970703125,654.2999877929688,659.1799926757812,101952200
2025-09-18,661.8900146484375,664.8900146484375,660.27001953125,662.260009765625,90459200
2025-09-19,662.3300170898438,664.5499877929688,660.3699951171875,663.7000122070312,97945600
2025-09-22,662.2000122070312,667.2899780273438,662.1699829101562,666.8400268554688,69452200
2025-09-23,666.719970703125,667.3400268554688,661.97998046875,663.2100219726562,81708900
2025-09-24,664.510009765625,664.6099853515625,659.6699829101562,661.0999755859375,68082200
2025-09-25,657.9400024414062,659.4099731445312,654.4099731445312,658.0499877929688,89622100
2025-09-26,659.510009765625,662.3699951171875,657.8800048828125,661.8200073242188,69179200
2025-09-29,664.3599853515625,665.280029296875,661.8599853515625,663.6799926757812,73499000
2025-09-30,662.9299926757812,666.6500244140625,661.6099853515625,666.1799926757812,86288000
2025-10-01,663.1699829101562,669.3699951171875,663.0599975585938,668.4500122070312,72545400
2025-10-02,670.4500122070312,670.5700073242188,666.780029296875,669.219970703125,56896000
2025-10-03,669.989990234375,672.6799926757812,668.1599731445312,669.2100219726562,70494400
2025-10-06,671.6199951171875,672.510009765625,669.4600219726562,671.6099853515625,54623300
2025-10-07,672.5399780273438,672.989990234375,667.6699829101562,669.1199951171875,72020100
2025-10-08,670.25,673.2100219726562,669.4199829101562,673.1099853515625,60702200
2025-10-09,673.530029296875,673.9400024414062,669.2100219726562,671.1599731445312,66501900
2025-10-10,672.1300048828125,673.9500122070312,652.8400268554688,653.02001953125,159422600
2025-10-13,660.6500244140625,665.1300048828125,659.77001953125,663.0399780273438,79560500
2025-10-14,657.1699829101562,665.8300170898438,653.1699829101562,662.22998046875,88779600
2025-10-15,666.8200073242188,670.22998046875,658.9299926757812,665.1699829101562,81702600
2025-10-16,666.8200073242188,668.7100219726562,657.1099853515625,660.6400146484375,110563300
2025-10-17,659.5,665.760009765625,658.1400146484375,664.3900146484375,96500900
2025-10-20,667.3200073242188,672.2100219726562,667.27001953125,671.2999877929688,60493400
2025-10-21,671.4400024414062,672.989990234375,669.97998046875,671.2899780273438,56249000
2025-10-22,672.0,672.0,663.2999877929688,667.7999877929688,80564000
2025-10-23,668.1199951171875,672.7100219726562,667.7999877929688,671.760009765625,65604500
2025-10-24,676.4600219726562,678.469970703125,675.6500244140625,677.25,74356500
2025-10-27,682.72998046875,685.5399780273438,682.1199951171875,685.239990234375,63339800
2025-10-28,687.0499877929688,688.9099731445312,684.8300170898438,687.0599975585938,61738100
2025-10-29,688.719970703125,689.7000122070312,682.8699951171875,687.3900146484375,85657100
2025-10-30,683.9000244140625,685.9400024414062,679.8300170898438,679.8300170898438,76335800
2025-10-31,685.0399780273438,685.0800170898438,679.239990234375,682.0599975585938,87164100
2025-11-03,685.6699829101562,685.7999877929688,679.9400024414062,683.3400268554688,57315000
2025-11-04,676.1099853515625,679.9600219726562,674.5800170898438,675.239990234375,78427000
2025-11-05,674.97998046875,680.8599853515625,674.1699829101562,677.5800170898438,74402400
2025-11-06,676.469970703125,677.3800048828125,668.719970703125,670.3099975585938,85035300
2025-11-07,667.9099731445312,671.0800170898438,661.2100219726562,670.969970703125,100592400
2025-11-10,677.239990234375,682.1799926757812,675.030029296875,681.4400024414062,75842900
2025-11-11,679.9500122070312,683.5700073242188,678.72998046875,683.0,58953400
2025-11-12,684.7899780273438,684.9600219726562,680.9500122070312,683.3800048828125,62312500
2025-11-13,680.5,680.8599853515625,670.52001953125,672.0399780273438,103457800
2025-11-14,665.3800048828125,675.6599731445312,663.27001953125,671.9299926757812,96846700
2025-11-17,669.7000122070312,673.7100219726562,662.1699829101562,665.6699829101562,90456100
2025-11-18,662.0999755859375,665.1199951171875,655.8599853515625,660.0800170898438,114467500
2025-11-19,660.780029296875,667.3400268554688,658.75,662.6300048828125,94703000
2025-11-20,672.9099731445312,675.5599975585938,651.8900146484375,652.530029296875,165293500
2025-11-21,655.0499877929688,664.5499877929688,650.8499755859375,659.030029296875,123956200
2025-11-24,662.6900024414062,670.0599975585938,661.5900268554688,668.72998046875,80437900
2025-11-25,668.6300048828125,676.2100219726562,664.47998046875,675.02001953125,81077100
2025-11-26,677.6300048828125,681.7000122070312,676.719970703125,679.6799926757812,71879600
2025-11-28,680.8599853515625,683.6699829101562,680.5,683.3900146484375,49212000
2025-12-01,678.8099975585938,682.989990234375,678.739990234375,680.27001953125,61201200
2025-12-02,681.9199829101562,683.8200073242188,679.3300170898438,681.530029296875,62953800
2025-12-03,680.5700073242188,684.9099731445312,679.6900024414062,683.8900146484375,57238500
2025-12-04,685.2999877929688,685.3699951171875,681.3400268554688,684.3900146484375,61970300
2025-12-05,685.469970703125,688.3900146484375,684.5800170898438,685.6900024414062,79241000
2025-12-08,686.5900268554688,686.6400146484375,681.5700073242188,683.6300048828125,55231500
2025-12-09,683.1500244140625,685.3900146484375,682.5900268554688,683.0399780273438,58310100
2025-12-10,682.5599975585938,688.969970703125,681.3099975585938,687.5700073242188,85671300
2025-12-11,685.1400146484375,689.25,682.1699829101562,689.1699829101562,86173700
2025-12-12,688.1699829101562,688.8800048828125,679.1699829101562,681.760009765625,113160300
2025-12-15,685.739990234375,685.760009765625,679.25,680.72998046875,90811000
2025-12-16,679.22998046875,681.0800170898438,674.97998046875,678.8699951171875,122030600
2025-12-17,679.8900146484375,680.4400024414062,671.2000122070312,671.4000244140625,110625200
2025-12-18,677.5999755859375,680.739990234375,674.9000244140625,676.469970703125,108650100
2025-12-19,676.5900268554688,681.0900268554688,676.469970703125,680.5900268554688,103599500
2025-12-22,683.9400024414062,685.3599853515625,680.5900268554688,684.8300170898438,69556700
2025-12-23,683.9199829101562,688.2000122070312,683.8699951171875,687.9600219726562,64840000
2025-12-24,687.9500122070312,690.8300170898438,687.7999877929688,690.3800048828125,39445600
2025-12-26,690.6400146484375,691.6599731445312,689.27001953125,690.3099975585938,41613300
2025-12-29,687.5399780273438,689.2000122070312,686.0700073242188,687.8499755859375,62559500
2025-12-30,687.4500122070312,688.5599975585938,686.5800170898438,687.010009765625,47160700
2025-12-31,687.1400146484375,687.3599853515625,681.7100219726562,681.9199829101562,74144800
2026-01-02,685.7100219726562,686.8699951171875,679.8200073242188,683.1699829101562,89377200
2026-01-05,686.5399780273438,689.4299926757812,686.3800048828125,687.719970703125,71927200
2026-01-06,687.9299926757812,692.3200073242188,687.780029296875,691.8099975585938,69273800
2026-01-07,692.1900024414062,693.9600219726562,689.3200073242188,689.5800170898438,75588300
2026-01-08,688.8200073242188,690.6199951171875,687.489990234375,689.510009765625,64019200
2026-01-09,690.6300048828125,695.3099975585938,689.1799926757812,694.0700073242188,80125500
2026-01-12,690.6799926757812,696.0900268554688,690.6300048828125,695.1599731445312,63976000
2026-01-13,695.489990234375,696.0900268554688,691.3499755859375,693.77001953125,78309700
2026-01-14,691.0,691.719970703125,686.0399780273438,690.3599853515625,94676700
2026-01-15,694.5700073242188,695.4500122070312,691.25,692.239990234375,77862000
2026-01-16,693.6599731445312,694.25,690.0999755859375,691.6599731445312,79289200
2026-01-20,681.489990234375,684.77001953125,676.5700073242188,677.5800170898438,111623300
2026-01-21,679.6500244140625,688.739990234375,678.1300048828125,685.4000244140625,127844500
2026-01-22,689.8499755859375,691.1300048828125,686.9199829101562,688.97998046875,77112200
2026-01-23,688.1500244140625,690.9600219726562,687.1599731445312,689.22998046875,63059600
2026-01-26,690.489990234375,694.1300048828125,689.9199829101562,692.72998046875,60473800
2026-01-27,694.1799926757812,696.530029296875,693.5700073242188,695.489990234375,55506100
2026-01-28,697.0499877929688,697.8400268554688,693.9400024414062,695.4199829101562,61172200
2026-01-29,696.3900146484375,697.0599975585938,684.8300170898438,694.0399780273438,97486200
2026-01-30,691.7899780273438,694.2100219726562,687.1199951171875,691.969970703125,101835100
2026-02-02,689.5800170898438,696.9299926757812,689.4199829101562,695.4099731445312,79286500
2026-02-03,696.2100219726562,696.9600219726562,684.030029296875,689.530029296875,107904600
2026-02-04,690.3499755859375,691.4500122070312,681.760009765625,686.1900024414062,105204600
2026-02-05,680.9400024414062,683.6900024414062,675.7899780273438,677.6199951171875,113610800
2026-02-06,681.4600219726562,692.3099975585938,680.8499755859375,690.6199951171875,89127600
2026-02-09,689.4199829101562,695.8699951171875,688.3400268554688,693.9500122070312,73885200
2026-02-10,694.9500122070312,696.5399780273438,691.6599731445312,692.1199951171875,65185700
2026-02-11,696.3900146484375,697.1400146484375,689.1799926757812,691.9600219726562,76353900
2026-02-12,694.239990234375,695.3499755859375,680.3699951171875,681.27001953125,118829000
2026-02-13,681.6900024414062,686.280029296875,677.52001953125,681.75,96267500
2026-02-17,680.1400146484375,684.9400024414062,675.780029296875,682.8499755859375,81354700
2026-02-18,684.02001953125,689.1500244140625,682.8300170898438,686.2899780273438,73570300
2026-02-19,683.8400268554688,686.1799926757812,681.5499877929688,684.47998046875,58649400
2026-02-20,682.3200073242188,690.0599975585938,681.72998046875,689.4299926757812,100034000
2026-02-23,687.8300170898438,690.0,680.3699951171875,682.3900146484375,90558100
2026-02-24,681.9000244140625,688.3499755859375,680.0,687.3499755859375,73798700
2026-02-25,690.1799926757812,693.6799926757812,690.0999755859375,693.1500244140625,56369500
2026-02-26,693.280029296875,693.2999877929688,684.3499755859375,689.2999877929688,71671000
2026-02-27,683.0900268554688,686.8599853515625,681.6400146484375,685.989990234375,83308900
2026-03-02,678.7000122070312,688.6199951171875,678.02001953125,686.3800048828125,87477200
2026-03-03,675.0599975585938,682.6099853515625,669.6599731445312,680.3300170898438,105003100
2026-03-04,681.6300048828125,687.0900268554688,679.6199951171875,685.1300048828125,79182200
2026-03-05,682.0800170898438,685.530029296875,675.6099853515625,681.3099975585938,106606500
2026-03-06,673.4099731445312,676.1099853515625,669.760009765625,672.3800048828125,100687000
2026-03-09,666.3900146484375,679.9199829101562,662.3900146484375,678.27001953125,102667700
2026-03-10,677.719970703125,683.3599853515625,674.760009765625,677.1799926757812,81505300
2026-03-11,677.5800170898438,680.0800170898438,673.3400268554688,676.3300170898438,68441700
2026-03-12,671.1599731445312,671.6500244140625,665.8699951171875,666.0599975585938,108882200
2026-03-13,669.27001953125,672.3400268554688,661.3599853515625,662.2899780273438,97200200
2026-03-16,668.3800048828125,672.0700073242188,667.1199951171875,669.030029296875,82023100
2026-03-17,672.3900146484375,674.4400024414062,669.7000122070312,670.7899780273438,87128000
2026-03-18,668.3599853515625,669.719970703125,661.1900024414062,661.4299926757812,82062600
2026-03-19,656.969970703125,662.97998046875,655.1699829101562,659.7999877929688,111272500
2026-03-20,656.510009765625,656.6900024414062,644.719970703125,648.5700073242188,163617500
2026-03-23,658.0700073242188,662.6199951171875,653.9400024414062,655.3800048828125,134802700
2026-03-24,651.3200073242188,657.030029296875,649.8800048828125,653.1799926757812,96457500
2026-03-25,658.6699829101562,660.8900146484375,654.239990234375,656.8200073242188,90653800
2026-03-26,652.0599975585938,654.8499755859375,644.8200073242188,645.0900268554688,96494400
2026-03-27,642.5,642.6599731445312,633.1099853515625,634.0900268554688,102725900