Date,Open_M,High_M,Low_M,Close_M,Adj Close_M,Volume_M,Open_V,High_V,Low_V,Close_V,Adj Close_V,Volume_V
2008-06-02,30.926001,32.0,30.257,32.0,29.529486,50620000,21.5525,21.737499,21.15,21.5175,19.202324,36856000
2008-06-03,31.386999,31.399,30.235001,30.74,28.366755,93913000,21.752501,21.987499,21.5075,21.889999,19.534735,48411600
2008-06-04,30.745001,30.959999,29.454,29.74,27.443956,66160000,21.77,22.025,21.32,21.370001,19.070698,40684400
2008-06-05,29.951,30.615999,29.544001,30.615999,28.252338,45959000,21.615,21.809999,21.397499,21.809999,19.463354,27059600
2008-06-06,30.228001,30.242001,29.481001,29.573,27.289856,29383000,21.475,21.497499,20.887501,20.9125,18.662413,41748000
2008-06-09,29.709999,29.886,27.641001,29.139999,26.890287,55137000,21.0,21.237499,20.139999,20.535,18.325535,45240000
2008-06-10,28.524,29.541,28.337,28.605,26.396585,26190000,20.075001,20.717501,19.9025,20.077499,17.917259,36048400
2008-06-11,28.743999,28.802,27.716,27.921,25.765392,23577000,20.25,20.25,19.4,19.434999,17.343885,56996400
2008-06-12,28.219999,28.968,28.187,28.440001,26.244328,31296000,19.737499,20.192499,19.637501,19.889999,17.749931,44605600
2008-06-13,28.620001,29.372999,28.620001,29.246,26.988104,21436000,20.065001,20.452499,20.0375,20.3825,18.189445,30689200
2008-06-16,29.198999,29.9,28.9,29.447001,27.173586,17072000,20.370001,20.875,20.275,20.817499,18.577642,34384000
2008-06-17,29.983999,29.983999,29.033001,29.221001,26.965042,15706000,21.025,21.245001,20.92,21.1675,18.889975,33277600
2008-06-18,29.1,29.481001,28.544001,29.309,27.046242,18943000,20.93,21.174999,20.860001,20.965,18.70927,33724000
2008-06-19,29.259001,29.780001,28.858,29.26,27.001019,24155000,20.870001,21.1,20.405001,21.067499,18.800743,36925200
2008-06-20,29.0,29.447001,28.301001,28.400999,26.20834,26934000,20.7425,21.125,20.6875,20.8925,18.644567,42546800
2008-06-23,28.552999,28.922001,28.0,28.252001,26.070854,18468000,20.9625,21.0875,20.254999,20.264999,18.084591,30141200
2008-06-24,28.122,28.375,27.52,28.037001,25.872448,33647000,20.014999,20.735001,19.627501,20.665001,18.441547,49891200
2008-06-25,29.110001,29.516001,28.75,28.979,26.741714,38692000,20.84,21.105,20.465,20.514999,18.307697,50711600
2008-06-26,28.551001,28.594,26.801001,27.573,25.44426,47652000,20.15,20.184999,19.504999,19.775,17.647303,76562800
2008-06-27,27.500999,27.797001,26.704,27.172001,25.074221,39815000,19.700001,20.717501,19.637501,20.65,18.428164,176022800
2008-06-30,27.299999,27.65,26.540001,26.552,24.502085,27996000,20.502501,20.709999,20.075001,20.327499,18.14036,49301200
2008-07-01,26.25,27.077999,25.85,26.334999,24.30184,42526000,19.91,20.352501,19.799999,20.352501,18.162672,44921600
2008-07-02,26.684999,26.938,25.1,25.549,23.576523,40692000,20.475,20.6,19.825001,19.855,17.718697,33804000
2008-07-03,25.813,25.98,25.049999,25.374001,23.415031,15778000,19.84,19.952499,19.3125,19.5175,17.417513,28738800
2008-07-07,25.679001,25.910999,24.334,24.610001,22.710016,40381000,19.625,19.985001,18.5,18.905001,16.870913,79944400
2008-07-08,24.796,26.499001,23.742001,26.424999,24.384892,66434000,18.7225,19.875,18.0625,19.764999,17.638378,95796400
2008-07-09,26.243999,26.49,24.965,25.125,23.198425,34122000,19.75,19.775,18.85,18.967501,16.926695,55322000
2008-07-10,25.200001,25.801001,24.503,25.32,23.378475,38299000,18.940001,19.405001,18.4725,19.3125,17.234568,52812000
2008-07-11,25.569,26.098,25.325001,25.735001,23.761654,53063000,18.9,19.362499,18.5,18.637501,16.632193,54645200
2008-07-14,26.299999,26.337,25.323,25.75,23.775503,30862000,19.022499,19.045,18.125,18.145,16.192684,42679600
2008-07-15,25.5,25.9,24.27,25.037001,23.117182,47649000,17.815001,17.827499,16.8225,17.105,15.264589,84268800
2008-07-16,25.287001,27.120001,25.082001,27.120001,25.040451,69679000,17.0825,18.139999,16.627501,18.057501,16.114594,92448800
2008-07-17,27.495001,29.096001,27.299999,28.6,26.406969,178722000,18.424999,18.764999,17.8375,18.764999,16.745974,67268800
2008-07-18,28.538,28.816,27.9,28.086,25.932375,44996000,18.559999,18.622499,18.030001,18.35,16.375631,46632000
2008-07-21,28.414,28.465,26.673,26.790001,24.735758,47389000,18.477501,18.735001,17.8925,17.975,16.040974,52937200
2008-07-22,25.9,27.487,25.452999,27.385,25.285133,58522000,17.4,18.557501,16.975,18.512501,16.520645,65408000
2008-07-23,27.473,27.652,26.811001,27.1,25.021988,33621000,18.375,18.75,18.15,18.3125,16.342161,49942800
2008-07-24,27.013,27.384001,25.700001,25.848,23.865986,36463000,18.23,18.432501,17.49,17.52,15.634932,36625600
2008-07-25,25.907,26.542999,25.5,26.355,24.334112,35026000,17.635,18.0875,17.2675,17.99,16.054359,38690800
2008-07-28,26.49,26.947001,25.26,25.370001,23.424643,33925000,18.102501,18.4,17.5625,17.637501,15.739791,35699200
2008-07-29,25.503,26.353001,25.503,26.209999,24.200233,33567000,17.7575,18.9925,17.752501,18.9925,16.949001,49040400
2008-07-30,26.799,27.200001,26.115,27.073,24.997059,39491000,19.3125,19.725,18.567499,19.612499,17.502293,76089200
2008-07-31,24.669001,25.618,23.747999,24.415001,22.542873,160568000,19.055,19.5375,17.872499,18.264999,16.29977,148888800
2008-08-01,24.047001,24.264999,22.549,23.726999,21.907621,111075000,18.325001,18.525,17.5875,17.932501,16.003048,61715600
2008-08-04,23.299,24.0,22.912001,23.091999,21.321316,41515000,17.940001,18.4,17.875,18.125,16.174843,42686000
2008-08-05,23.281,23.711,23.049999,23.711,21.892851,37083000,18.299999,18.557501,18.08,18.4,16.420246,34354800
2008-08-06,23.5,23.584999,22.702,23.200001,21.421034,45159000,18.200001,18.202499,17.7675,17.870001,15.947276,40924000
2008-08-07,22.693001,22.938,22.5,22.5,20.774708,34699000,17.695,17.8125,17.334999,17.375,15.505537,43847200
2008-08-08,22.495001,23.51,22.1,23.212999,21.433035,37477000,17.442499,18.2125,17.2775,18.15,16.197151,36354400
2008-08-11,23.257,24.035,23.201,23.514999,21.71188,33941000,18.110001,19.125,17.987499,18.6975,16.68574,55289200
2008-08-12,23.299999,23.431999,22.878,23.091999,21.321316,23156000,18.549999,18.700001,18.15,18.200001,16.241768,33734400
2008-08-13,22.881001,23.715,22.791,23.35,21.559526,23760000,18.1875,18.5425,18.120001,18.4825,16.517689,29924800
2008-08-14,23.202999,23.764999,23.1,23.587999,21.779278,18220000,18.467501,18.9475,18.4,18.945,16.93103,25839200
2008-08-15,23.691,24.0,23.58,23.895,22.062748,21072000,18.997499,19.1325,18.7075,18.9475,16.933268,26003200
2008-08-18,24.055,24.49,23.639999,23.791,21.966721,26162000,18.905001,19.0625,18.535,18.735001,16.743357,25850400
2008-08-19,23.9,24.291,23.32,23.857,22.027655,23806000,18.612499,18.809999,18.4025,18.434999,16.475248,21104800
2008-08-20,23.957001,24.399,23.856001,24.332001,22.466232,18713000,18.525,18.6775,18.415001,18.6425,16.660688,18118800
2008-08-21,24.160999,24.273001,23.76,24.125999,22.276037,15150000,18.49,18.66,18.297501,18.594999,16.618238,15544800
2008-08-22,24.357,24.469,24.025,24.164,22.311113,14534000,18.84,18.9475,18.459999,18.522499,16.55345,20955600
2008-08-25,24.004,24.284,23.42,23.42,21.624168,12574000,18.379999,18.7225,18.282499,18.33,16.381411,18039600
2008-08-26,23.51,23.763,23.157,23.674999,21.859615,15516000,18.4175,18.575001,18.217501,18.334999,16.385872,18667200
2008-08-27,23.576,23.726,23.232,23.697001,21.87993,17120000,18.2575,18.625,18.2125,18.612499,16.633875,19141600
2008-08-28,23.75,24.247999,23.657,24.247999,22.388676,19125000,18.6875,18.952499,18.5425,18.9125,16.901985,26741200
2008-08-29,24.1,24.34,23.962999,24.254999,22.395145,13108000,18.74,19.0,18.674999,18.975,16.95784,19326400
2008-09-02,24.587999,24.799999,23.663,23.92,22.085823,19330000,19.2075,19.375,18.5975,18.747499,16.754524,29898400
2008-09-03,23.9,24.002001,22.385,22.962999,21.202204,37675000,18.639999,18.834999,18.0175,18.262501,16.321087,35400800
2008-09-04,22.580999,22.704,21.469999,21.603001,19.946497,38979000,18.129999,18.157499,17.4375,17.625,15.751351,37670000
2008-09-05,21.294001,22.169001,20.792999,22.143999,20.446011,54677000,17.4925,17.995001,17.3125,17.940001,16.032869,40616800
2008-09-08,23.035999,23.1,21.139999,21.941,20.258579,43685000,18.377501,18.5725,17.17,17.525,15.661985,56669600
2008-09-09,22.103001,22.23,20.643,20.67,19.085032,42655000,17.5875,17.5875,16.795,16.872499,15.078849,49882000
2008-09-10,20.719999,21.65,20.57,21.332001,19.696272,32759000,16.817499,17.475,16.657499,17.26,15.42516,43936800
2008-09-11,20.799999,22.58,20.52,22.559999,20.830111,39959000,16.852501,17.84,16.762501,17.737499,15.851892,47132000
2008-09-12,22.1,22.580999,21.905001,22.382,20.665754,20259000,17.4825,17.915001,17.3125,17.9125,16.008295,28240400
2008-09-15,21.306,21.778999,21.007999,21.177,19.553158,38490000,17.165001,17.745001,17.065001,17.344999,15.501119,38734400
2008-09-16,20.709999,21.808001,20.191999,21.481001,19.833858,36421000,16.655001,17.24,16.25,16.5875,14.824146,83596400
2008-09-17,21.002001,21.299999,18.875,19.6,18.09708,75806000,16.452499,16.987499,16.002501,16.022499,14.31921,67536800
2008-09-18,19.85,21.413,18.207001,20.853001,19.254005,69888000,16.049999,16.809999,14.595,16.725,14.947028,84189200
2008-09-19,22.122999,23.9,21.5,22.518,20.79133,81860000,17.752501,17.790001,16.76,17.3925,15.543575,68941600
2008-09-22,22.5,22.525,20.238001,20.238001,18.686159,47090000,17.23,17.247499,16.225,16.295,14.562741,46266400
2008-09-23,20.473,20.785,19.700001,19.799999,18.281746,35176000,16.4625,16.8675,16.0275,16.725,14.947028,43803600
2008-09-24,20.002001,20.275999,19.306999,19.434999,17.944736,30168000,16.762501,16.93,16.375,16.42,14.674458,24532400
2008-09-25,19.618999,19.799999,18.851,19.035999,17.576326,44080000,16.4375,16.6175,16.135,16.15,14.433156,23895200
2008-09-26,18.299999,18.6,17.827999,18.507,17.087894,48386000,15.6825,15.85,15.2,15.51,13.861193,51171200
2008-09-29,17.999001,18.125,15.06,16.802999,15.514551,94509000,15.075,15.12,13.9725,14.45,12.913878,78439200
2008-09-30,16.843,18.184,16.780001,17.733,16.373241,45565000,14.095,15.3575,14.095,15.3475,13.715965,38720400
2008-10-01,17.723,17.723,16.334,17.134001,15.820175,39524000,15.1875,15.525,14.8025,15.3275,13.698092,27054000
2008-10-02,16.700001,16.979,15.759,16.013,14.785129,37716000,15.3725,15.3725,14.3275,14.3975,12.866953,35216000
2008-10-03,16.205,17.184,16.02,16.02,14.791595,41917000,14.7675,15.0425,14.0775,14.21,12.699388,58355600
2008-10-06,15.116,17.09,14.8,16.740999,15.457301,54245000,13.355,14.005,12.5625,13.845,12.373192,87360800
2008-10-07,16.972,17.149,15.528,15.87,14.653097,46915000,14.0,14.11,12.655,12.7875,11.428108,75845600
2008-10-08,15.122,17.433001,14.985,16.354,15.114266,78642000,12.2525,13.6075,11.9375,13.1575,11.758778,75210400
2008-10-09,17.007999,17.212999,15.498,15.57,14.389705,46233000,13.4475,13.985,12.3525,12.4625,11.137659,42537600
2008-10-10,14.674,16.153,14.0,15.171,14.020947,71283000,11.75,13.4875,11.75,13.0,11.618023,72541600
2008-10-13,16.045,17.799999,15.665,17.360001,16.044004,43379000,13.7475,14.75,13.3975,14.7175,13.152939,49433200
2008-10-14,18.389999,18.43,16.524,17.407,16.087442,42357000,15.5,15.5275,13.8125,14.4025,12.871424,53142400
2008-10-15,17.048,17.176001,15.0,15.355,14.190999,51063000,13.88,14.0,12.1325,12.4375,11.11532,76699200
2008-10-16,15.574,15.8,14.372,15.668,14.48027,56496000,12.5375,13.3325,12.01,13.2675,11.85708,56062800
2008-10-17,14.979,16.725,14.95,15.675,14.486741,39666000,12.875,13.7675,12.875,13.055,11.667175,35098400
2008-10-20,16.025999,16.179001,14.75,15.014,13.875845,39522000,13.3275,13.455,12.78,13.0025,11.620257,35965600
2008-10-21,14.99,15.685,14.547,14.978,13.842578,35590000,12.8375,13.2675,12.5725,12.675,11.327566,28995600
2008-10-22,14.498,14.987,13.496,14.093,13.024668,40966000,12.4925,13.0,12.0,12.1275,10.838272,40243600
2008-10-23,14.1,14.38,13.056,13.6,12.569036,50130000,12.19,12.3875,11.435,12.08,10.79582,47970000
2008-10-24,12.101,13.846,12.002,13.062,12.071826,53071000,10.95,12.125,10.935,11.995,10.719857,40798800
2008-10-27,12.763,13.466,12.6,12.635,11.677194,32187000,11.7525,12.3,11.61,11.6475,10.409295,41901600
2008-10-28,13.096,13.7,12.35,13.601,12.569961,42837000,11.975,12.895,11.7625,12.4925,11.16447,58436000
2008-10-29,13.574,14.431,13.246,13.573,12.544085,50699000,12.6,13.3775,12.3775,12.6725,11.325336,55994400
2008-10-30,13.852,14.326,13.698,14.006,12.944264,38696000,12.6475,14.04,12.645,13.5625,12.120723,74913200
2008-10-31,14.143,14.871,13.854,14.782,13.661435,32040000,13.4725,14.02,13.25,13.8375,12.36649,40372800
2008-11-03,14.904,14.949,14.213,14.389,13.298225,31438000,13.98,14.025,12.9775,13.1225,11.727498,28425200
2008-11-04,15.9,17.197001,15.561,17.024,15.733481,118329000,13.595,15.1125,13.47,14.9525,13.362955,73603600
2008-11-05,16.787001,16.9,15.42,15.587,14.405413,70599000,14.5725,14.8,14.1075,14.1175,12.616724,44992000
2008-11-06,15.275,15.567,13.855,14.33,13.243701,92732000,13.76,14.0,12.685,12.8825,11.513015,52092800
2008-11-07,14.402,15.171,14.2,14.773,13.653114,30609000,13.1125,13.7,12.8275,13.375,11.953156,30906400
2008-11-10,15.05,15.36,14.033,14.285,13.202111,25290000,13.825,13.825,12.8,12.9975,11.615784,26516800
2008-11-11,13.78,14.769,13.739,14.15,13.077343,31529000,12.7475,13.7475,12.59,13.4475,12.017948,32392800
2008-11-12,13.872,14.581,13.647,13.647,12.612473,46689000,13.1125,13.9125,12.795,12.9375,11.584779,42746000
2008-11-13,13.805,14.879,12.809,14.699,13.584729,44355000,12.97,13.645,12.4725,13.61,12.186965,38733600
2008-11-14,14.445,15.12,14.158,14.368,13.278815,36794000,13.2775,14.25,13.1125,13.56,12.14219,37410400
2008-11-17,14.14,14.556,13.5,13.574,12.545009,37110000,13.2775,13.5575,12.915,13.19,11.810874,29303200
2008-11-18,13.54,14.27,13.493,14.14,13.068104,38762000,13.1975,13.77,13.1525,13.66,12.231735,31482800
2008-11-19,13.823,14.526,12.894,12.954,11.97201,54451000,13.5,13.96,12.81,12.895,11.546723,34948000
2008-11-20,12.515,13.039,12.033,12.109,11.191066,56997000,12.5525,12.825,12.0,12.035,10.776647,50990000
2008-11-21,12.4,12.736,11.305,12.654,11.694751,71536000,12.4,12.4,10.885,11.595,10.382649,84771200
2008-11-24,12.833,13.534,12.23,13.147,12.150376,52097000,11.9025,12.5,11.445,12.43,11.13034,44853600
2008-11-25,13.5,13.987,13.035,13.906,12.85184,42357000,12.59,12.7425,12.25,12.3825,11.087811,44959600
2008-11-26,13.642,14.731,13.572,14.556,13.452573,30087000,12.2025,13.0,12.05,13.0,11.640746,27670000
2008-11-28,14.479,14.88,14.262,14.53,13.428538,11336000,12.9275,13.185,12.7925,13.14,11.766109,10610000
2008-12-01,14.097,14.159,13.007,13.099,12.106017,38445000,12.75,12.785,11.9175,12.0125,10.756496,30951600
2008-12-02,13.239,13.519,12.807,13.397,12.381424,24865000,12.1725,12.44,11.8825,12.42,11.121386,26573200
2008-12-03,13.057,13.856,12.902,13.794,12.748333,31614000,12.03,13.1875,12.0275,13.11,11.739244,36399600
2008-12-04,13.461,14.059,13.184,13.327,12.316733,28070000,12.9825,13.1875,12.555,12.7025,11.374352,30484400
2008-12-05,13.082,14.034,12.766,14.012,12.949805,39852000,12.4375,13.3675,12.125,13.295,11.904898,40991600
2008-12-08,14.394,15.15,14.11,14.73,13.613378,46684000,13.6,14.4175,13.4925,14.04,12.572006,53093600
2008-12-09,14.5,15.04,14.228,14.321,13.235383,25477000,13.875,14.11,13.275,13.3825,11.983247,32127200
2008-12-10,14.177,14.517,13.817,14.5,13.40081,24045000,13.2875,13.4625,12.7375,13.29,11.900422,30186800
2008-12-11,14.238,14.625,13.77,13.836,12.787148,27578000,13.1,13.6475,12.93,13.0225,11.660893,29928400
2008-12-12,13.21,13.967,13.21,13.881,12.828739,18186000,12.6275,13.4775,12.625,13.2375,11.853411,25100000
2008-12-15,13.791,14.14,13.5,13.929,12.873096,16824000,13.2025,13.4425,12.9425,13.1875,11.80864,21858800
2008-12-16,14.041,14.825,14.035,14.81,13.687313,26863000,13.325,13.695,13.185,13.6925,12.260839,30714400
2008-12-17,14.725,15.184,14.61,14.868,13.740919,23218000,13.5725,14.0,13.515,13.84,12.392915,24687600
2008-12-18,14.911,15.8,14.851,14.881,13.752929,37306000,13.8425,14.0475,13.5175,13.675,12.245169,30374800
2008-12-19,15.075,15.349,14.697,15.234,14.079173,28099000,13.6275,14.0575,13.445,13.7425,12.30561,35585200
2008-12-22,15.298,15.298,14.241,14.52,13.419294,19529000,13.715,13.81,13.245,13.4375,12.032499,14083600
2008-12-23,14.461,14.499,14.014,14.162,13.088433,15014000,13.38,13.6,13.28,13.4125,12.010113,10670400
2008-12-24,14.14,14.299,14.001,14.223,13.144809,3133000,13.36,13.4375,13.1625,13.2225,11.839976,6529600
2008-12-26,14.277,14.277,13.921,14.093,13.024668,7057000,13.195,13.365,12.9825,13.3125,11.920568,6476400
2008-12-29,14.002,14.183,13.601,13.934,12.877715,17811000,13.2625,13.3975,12.9825,13.0425,11.678801,13801600
2008-12-30,13.935,13.99,13.508,13.909,12.854613,18063000,13.05,13.05,12.5675,12.7475,11.414642,17095200
2008-12-31,13.948,14.491,13.754,14.293,13.209503,19307000,12.6525,13.1925,12.65,13.1125,11.741478,16371600
2009-01-02,14.41,15.07,14.273,14.978,13.842578,22311000,13.23,13.4275,13.06,13.36,11.963102,13199200
2009-01-05,14.955,15.684,14.903,15.326,14.164197,24719000,13.25,13.825,13.25,13.455,12.048167,16600000
2009-01-06,15.626,16.5,15.529,16.202,14.97379,43357000,13.625,14.495,13.625,14.4025,12.896598,32506400
2009-01-07,15.81,16.061001,14.911,15.207,14.067239,39537000,14.1725,14.4875,13.9975,14.09,12.616774,28441600
2009-01-08,15.096,15.296,14.836,15.278,14.132916,22841000,14.0025,14.075,13.3175,13.94,12.482459,34683600
2009-01-09,15.35,15.365,14.729,15.004,13.879457,20036000,14.005,14.0775,13.695,13.905,12.451116,16702400
2009-01-12,14.773,15.162,14.589,14.804,13.694448,20687000,13.8225,14.0375,13.14,13.24,11.855651,31520400
2009-01-13,14.638,15.131,14.55,15.044,13.91646,19307000,13.1875,13.335,12.8775,13.285,11.895944,23133200
2009-01-14,14.757,14.85,13.907,14.53,13.440982,48442000,13.0025,13.1525,12.555,12.7425,11.410168,25246800
2009-01-15,14.402,14.475,12.856,13.03,12.053408,80426000,12.595,12.7125,11.875,12.345,11.05423,47446400
2009-01-16,12.995,13.1,12.016,12.822,11.860996,71298000,12.2575,12.3625,11.3025,11.8525,10.613223,69204800
2009-01-20,12.619,12.74,11.706,11.918,11.024753,55609000,11.5125,11.6025,10.515,10.605,9.496159,59766000
2009-01-21,12.1,13.238,12.1,13.21,12.219919,53002000,10.8,11.2875,10.675,11.045,9.890159,50503200
2009-01-22,12.804,13.15,12.543,12.885,11.919277,22486000,10.945,11.42,10.8075,11.045,9.890159,31927600
2009-01-23,12.189,12.755,12.014,12.545,11.604757,34383000,10.6725,11.1125,10.445,11.08,9.921495,22617200
2009-01-26,12.444,12.867,12.156,12.312,11.389218,23856000,11.075,11.31,10.63,10.6475,9.534217,24009200
2009-01-27,12.601,12.949,12.546,12.676,11.725941,21768000,10.8725,11.0475,10.66,11.0375,9.883436,26436000
2009-01-28,13.256,13.505,13.133,13.366,12.364223,27342000,11.4775,11.87,11.3125,11.805,10.570689,32089600
2009-01-29,13.078,13.213,12.85,12.909,11.941475,17777000,11.485,12.0275,11.3125,11.5675,10.358023,26097600
2009-01-30,13.236,13.955,13.213,13.578,12.560336,37337000,11.7625,12.3375,11.715,12.3375,11.047509,30315200
2009-02-02,13.361,13.857,13.027,13.698,12.671342,19962000,12.065,12.4975,11.885,12.4925,11.186306,28544000
2009-02-03,13.801,14.166,13.66,13.97,12.922956,28901000,12.5525,12.7375,12.0475,12.0975,10.832605,28953600
2009-02-04,14.149,14.348,13.9,14.015,12.964581,29432000,12.215,12.56,12.14,12.2825,10.998266,33166400
2009-02-05,14.719,16.039,14.573,15.984,14.786007,94885000,13.06,13.775,12.875,13.435,12.030263,96728400
2009-02-06,16.056,16.462999,15.657,16.25,15.032064,64285000,13.4875,14.0,13.42,13.8525,12.404104,45907600
2009-02-09,16.224001,16.326,15.75,16.202,14.987664,33238000,13.88,14.0875,13.65,13.83,12.383961,31874400
2009-02-10,16.15,16.577,15.715,15.797,14.61302,27107000,13.7825,14.0,13.4025,13.4625,12.054883,38071600
2009-02-11,15.999,16.4,15.673,16.398001,15.168974,27056000,13.525,13.8075,13.375,13.74,12.327407,23668000
2009-02-12,16.122,16.215,15.515,16.18,14.967316,39540000,13.57,14.15,13.275,14.1,12.650393,34827600
2009-02-13,16.349001,16.888,16.186001,16.190001,14.976569,44516000,14.2325,14.4875,13.815,13.9875,12.549462,40788000
2009-02-17,15.8,15.946,15.266,15.509,14.346609,46498000,13.6725,13.8,13.4175,13.5625,12.168157,35581600
2009-02-18,15.704,16.049999,15.37,15.904,14.712002,31373000,13.6425,14.2225,13.5625,14.0375,12.594323,36329200
2009-02-19,16.075001,16.200001,15.423,15.455,14.296659,29852000,14.2375,14.475,13.8725,13.9075,12.477687,35102400
2009-02-20,15.136,15.938,15.043,15.801,14.616717,33074000,13.6625,14.0225,13.625,13.915,12.484421,42908000
2009-02-23,16.049999,16.240999,15.122,15.258,14.114419,29356000,14.01,14.21,13.4975,13.5625,12.168157,31967200
2009-02-24,15.3,16.174999,15.143,16.127001,14.918288,45905000,13.585,14.245,13.4025,14.0875,12.639183,43590800
2009-02-25,15.975,16.596001,15.743,16.257,15.038541,52819000,14.0275,14.1375,13.785,13.855,12.430587,34394800
2009-02-26,16.450001,16.450001,15.5,15.57,14.403034,46944000,14.0625,14.165,13.6975,14.015,12.574136,35902400
2009-02-27,15.238,16.253,15.176,15.803,14.618572,45445000,13.75,14.475,13.75,14.1775,12.719928,47237200
2009-03-02,15.477,15.87,14.91,15.063,13.934035,41411000,13.9825,14.2425,13.4675,13.54,12.147967,39060000
2009-03-03,15.28,15.497,14.779,15.101,13.969188,37274000,13.6825,13.9075,13.3025,13.59,12.192833,42195600
2009-03-04,15.41,15.58,14.64,15.048,13.920159,39553000,13.75,13.9675,13.475,13.8225,12.401423,35775200
2009-03-05,14.777,15.414,14.518,14.692,13.590841,38804000,13.6375,13.8725,13.17,13.355,11.981991,44144800
2009-03-06,14.8,14.829,13.916,14.244,13.17642,37595000,13.44,13.5375,12.3025,12.5475,11.257506,60701600
2009-03-09,14.025,14.6,13.956,14.244,13.17642,22719000,12.4175,12.77,12.185,12.45,11.170033,33554400
2009-03-10,14.41,14.904,14.351,14.848,13.735146,39087000,12.7475,13.2175,12.6475,13.2175,11.858622,38644400
2009-03-11,15.023,15.023,14.282,14.784,13.675944,24505000,13.415,13.415,12.63,12.8425,11.522179,36124400
2009-03-12,14.791,15.796,14.543,15.707,14.529767,33673000,12.825,13.5225,12.5675,13.5225,12.132268,43276000
2009-03-13,15.8,16.023001,15.45,15.831,14.644475,29335000,13.565,13.8375,12.925,13.0125,11.674699,49564400
2009-03-16,16.0,16.181999,15.332,15.369,14.217098,22055000,13.245,13.4325,12.965,13.0425,11.701618,33474400
2009-03-17,15.339,16.247,15.251,16.238001,15.020969,29737000,13.0,13.845,12.8325,13.8225,12.401423,25730400
2009-03-18,15.998,16.117001,15.759,15.975,14.77768,28081000,13.6125,14.125,13.365,14.0775,12.63021,45296400
2009-03-19,16.347,16.528,15.329,15.41,14.255026,33658000,14.095,14.175,13.1075,13.1725,11.818251,41743600
2009-03-20,15.531,15.699,15.284,15.553,14.387308,24708000,13.3,13.59,13.125,13.1325,11.782366,33476000
2009-03-23,15.85,16.294001,15.571,16.289,15.068146,23535000,13.4675,13.895,13.225,13.885,12.457502,44656800
2009-03-24,16.014,16.759001,15.911,16.288,15.067225,31564000,13.57,13.6975,13.3175,13.4,12.022359,43555600
2009-03-25,16.183001,16.5,15.981,16.452999,15.219855,31788000,13.4875,13.6875,12.82,13.1875,11.831708,58624800
2009-03-26,16.695,17.141001,16.493,16.988001,15.714757,36507000,13.345,13.9475,13.13,13.875,12.448525,59466400
2009-03-27,16.539,16.988001,16.457001,16.747,15.491824,18360000,13.57,14.0775,13.5525,13.5625,12.168157,32687200
2009-03-30,16.434,16.719,16.207001,16.305,15.082947,22330000,13.325,13.7125,13.2525,13.375,11.999933,38596400
2009-03-31,16.4,16.836,16.305,16.747999,15.492744,31897000,13.6,14.0575,13.46,13.9,12.470956,47446400
2009-04-01,16.339001,16.375,15.715,16.007999,14.808209,50889000,13.6875,14.0,13.4075,13.5725,12.17713,44144400
2009-04-02,16.299999,16.756001,16.211,16.566,15.32439,39610000,13.865,14.2775,13.78,13.8975,12.468718,47396800
2009-04-03,16.5,17.405001,16.4,17.405001,16.100502,36303000,13.8175,15.04,13.8175,15.02,13.47581,57694800
2009-04-06,17.16,17.745001,16.827,17.153,15.867384,43605000,14.675,15.01,14.4375,14.7825,13.26273,44927600
2009-04-07,16.958,17.098,16.576,16.576,15.333636,26152000,14.595,14.69,14.2675,14.2875,12.818621,27122400
2009-04-08,16.795,16.795,16.379999,16.733,15.492882,17512000,14.45,14.4675,14.1025,14.455,12.968897,23815600
2009-04-09,17.087999,17.261,16.778999,17.246,15.967868,27688000,14.7125,14.8825,14.4075,14.6975,13.186468,45785600
2009-04-13,17.01,17.662001,16.896,17.606001,16.301189,26997000,14.54,15.35,14.5,15.2775,13.706839,38124400
2009-04-14,17.5,17.5,16.6,16.610001,15.379004,33818000,15.0275,15.23,14.5325,14.5825,13.083287,35712000
2009-04-15,16.719,16.719999,16.098,16.546,15.319744,34967000,14.5075,14.82,14.3125,14.7775,13.258245,29687600
2009-04-16,16.1,16.337,15.79,16.17,14.97161,39334000,14.525,14.8425,14.375,14.5175,13.024975,36114000
2009-04-17,16.219999,16.497999,15.766,16.306,15.09753,40526000,14.545,14.7825,14.315,14.5,13.009272,37814400
2009-04-20,15.976,16.167,15.185,15.185,14.059611,36136000,14.25,14.42,13.74,13.75,12.336378,42577200
2009-04-21,15.048,16.437,14.934,16.437,15.218824,45720000,13.71,14.675,13.5625,14.6575,13.150578,37746000
2009-04-22,16.113001,16.5,15.956,16.077,14.885507,31615000,14.45,14.985,14.3025,14.3775,12.899368,34680000
2009-04-23,16.219999,16.537001,15.88,16.525,15.300302,32295000,14.5625,14.7425,14.275,14.5575,13.060863,35890800
2009-04-24,16.849001,17.309999,16.462,17.309,16.026201,39012000,14.8275,15.1875,14.51,15.095,13.543098,39686000
2009-04-27,16.816,17.200001,16.535999,16.555,15.328081,32183000,14.695,14.93,14.6575,14.7175,13.204412,29496800
2009-04-28,16.437,17.076,16.27,16.754,15.512335,25515000,14.5375,15.51,14.525,15.1775,13.617116,42287600
2009-04-29,17.038,17.820999,16.816999,17.820999,16.50025,45922000,15.4725,15.935,15.3775,15.8775,14.245152,59240400
2009-04-30,18.089001,18.877001,18.035,18.344999,16.985415,69872000,16.035,17.0,15.98,16.24,14.570392,101753600
2009-05-01,17.551001,17.6,16.364,17.290001,16.008606,109205000,16.0375,16.575001,15.66,16.252501,14.581601,60616800
2009-05-04,17.674999,17.922001,17.167,17.899,16.57247,43896000,16.52,17.139999,16.18,17.049999,15.297111,78935200
2009-05-05,17.607,18.341,17.546,18.341,16.981718,43759000,16.955,17.125,16.7425,16.8475,15.115425,56786000
2009-05-06,18.452,18.535999,17.987,18.343,16.983576,32739000,17.0175,17.055,16.4375,16.547501,14.846271,41830400
2009-05-07,18.499001,18.674999,18.025,18.077999,16.738203,28138000,16.657499,16.75,16.3375,16.3825,14.698234,34731200
2009-05-08,18.280001,18.507999,18.134001,18.507999,17.136341,21538000,16.4925,17.1175,16.375,17.1075,15.348693,37834800
2009-05-11,18.16,18.469,17.924999,18.098,16.756725,20229000,16.700001,16.987499,16.4825,16.4825,14.787951,25980000
2009-05-12,18.249001,18.295,17.716,17.82,16.499327,20480000,16.709999,16.8125,16.1775,16.305,14.628703,36373600
2009-05-13,17.4,17.625999,17.049999,17.076,15.810467,37406000,16.08,16.3675,15.8775,16.1175,14.483798,47555600
2009-05-14,17.0,17.382999,16.922001,17.334999,16.05028,26907000,15.995,16.275,15.8775,16.129999,14.495029,32861600
2009-05-15,17.275999,17.392,17.004999,17.313,16.029903,19498000,16.112499,16.375,16.004999,16.2675,14.618595,24682000
2009-05-18,17.466,17.5,17.125999,17.34,16.054907,26282000,16.33,16.637501,16.065001,16.602501,14.919639,59304400
2009-05-19,17.233999,17.233999,16.645,16.673,15.437335,32262000,16.5075,16.577499,16.0725,16.200001,14.557934,45784400
2009-05-20,16.893999,17.649,16.816,16.962999,15.705845,58524000,16.315001,16.74,16.1525,16.24,14.593887,33858000
2009-05-21,16.877001,17.282,16.799999,17.169001,15.896576,20220000,16.127501,16.58,16.1175,16.57,14.890437,55723600
2009-05-22,16.834999,17.169001,16.739,16.836,15.588253,22554000,16.727501,16.875,16.307501,16.4375,14.771358,21735200
2009-05-26,16.700001,17.007,16.527,16.861,15.611406,22916000,16.4475,16.7225,16.32,16.692499,15.000508,20556800
2009-05-27,16.9,17.212,16.666,16.738001,15.497512,19871000,16.5825,17.035,16.3125,16.48,14.809545,27156800
2009-05-28,16.875,17.253,16.801001,17.211,15.935463,16548000,16.5725,16.747499,16.4375,16.625,14.939857,20184000
2009-05-29,17.17,17.632999,17.011,17.632999,16.326187,15013000,16.657499,16.975,16.450001,16.9275,15.211691,32198400
2009-06-01,17.75,17.9,17.171,17.372999,16.085461,23514000,17.125,17.237499,16.455,16.665001,14.975802,43628000
2009-06-02,17.312,17.41,16.82,16.839001,15.591038,23958000,16.6,16.75,16.375,16.702499,15.009502,31043600
2009-06-03,16.783001,16.864,16.225,16.750999,15.509555,24355000,16.672501,17.190001,16.467501,17.057501,15.328518,35362800
2009-06-04,16.775,17.186001,16.525999,16.84,15.591965,46802000,17.112499,17.809999,17.08,17.379999,15.618323,56221200
2009-06-05,17.072001,17.129,16.613001,16.768,15.525291,29600000,17.502501,17.709999,17.200001,17.32,15.564406,74260800
2009-06-08,16.631001,16.827,16.455,16.597,15.36697,15603000,17.165001,17.65,17.137501,17.450001,15.681238,20636000
2009-06-09,16.603001,16.983,16.440001,16.818001,15.571584,27552000,17.5175,17.592501,17.1175,17.157499,15.418377,21773200
2009-06-10,16.993,17.587999,16.927999,17.360001,16.073421,58821000,17.2575,17.48,16.99,17.317499,15.562162,33797200
2009-06-11,17.492001,17.535,16.913,16.995001,15.735472,48560000,17.3375,17.4,16.665001,16.68,14.989277,43948800
2009-06-12,16.900999,16.995001,16.58,16.705999,15.467881,25408000,16.7225,16.799999,16.077499,16.09,14.459086,80963200
2009-06-15,16.525,16.839001,16.406,16.646999,15.413262,17311000,15.995,16.469999,15.7675,16.1075,14.474812,25564400
2009-06-16,16.773001,16.823,16.264,16.356001,15.143828,26840000,16.275,16.275,15.53,15.615,14.032231,29788400
2009-06-17,16.287001,16.688,16.285999,16.426001,15.208638,25635000,15.615,15.775,15.2,15.3375,13.782859,32063600
2009-06-18,16.320999,16.516001,16.211,16.339001,15.128093,15875000,15.365,15.5275,15.1575,15.3525,13.796338,32168400
2009-06-19,16.367001,16.367001,16.017,16.135,14.939207,32146000,15.425,15.525,15.215,15.3425,13.787354,25469200
2009-06-22,16.115,16.320999,15.678,15.678,14.516076,20448000,15.185,15.74,15.175,15.31,13.758147,30168000
2009-06-23,15.7,16.084999,15.551,16.013,14.826248,21099000,15.3325,15.7175,15.33,15.6675,14.079412,19989600
2009-06-24,16.129999,16.259001,15.975,16.106001,14.912354,17093000,15.75,15.7875,15.225,15.2725,13.724449,22798800
2009-06-25,16.149,16.622999,15.918,16.427999,15.210493,36044000,15.2225,15.57,15.0675,15.4875,13.917654,20882800
2009-06-26,16.403999,16.891001,16.332001,16.891001,15.63918,20758000,15.455,15.955,15.39,15.955,14.33777,19751600
2009-06-29,16.948999,16.948999,16.551001,16.815001,15.568802,14673000,15.9725,15.9725,15.625,15.745,14.149058,22680800
2009-06-30,16.9,16.9,16.552,16.731001,15.49104,11261000,15.6875,15.9825,15.505,15.565,13.987302,49253600
2009-07-01,16.747999,16.924999,16.540001,16.584,15.354935,14436000,15.57,15.6425,15.195,15.2,13.659294,26167600
2009-07-02,16.253,16.813999,16.253,16.628,15.39567,18844000,15.2,15.425,15.02,15.02,13.497544,21514800
2009-07-06,16.5,16.737,16.497,16.681,15.444743,14977000,15.0175,15.275,14.975,15.1675,13.630089,23382400
2009-07-07,16.690001,16.719999,16.08,16.1,14.906801,23854000,15.3325,15.3325,14.85,14.9275,13.41442,30361600
2009-07-08,16.091,16.438,15.994,16.07,14.892898,24466000,14.93,15.08,14.5,14.8725,13.364993,64080400
2009-07-09,16.183001,16.294001,15.938,16.280001,15.087518,14411000,15.035,15.1625,14.9375,15.11,13.578415,26616400
2009-07-10,16.059,16.24,15.857,16.056,14.879925,13306000,14.9675,15.0825,14.8525,14.965,13.448114,16654800
2009-07-13,16.056,16.552,16.049,16.552,15.339593,15275000,15.0275,15.105,14.775,15.0875,13.558198,30640000
2009-07-14,16.531,16.622,16.348,16.593,15.37759,7923000,15.125,15.1275,14.91,15.0725,13.54472,13291200
2009-07-15,16.728001,17.268999,16.67,17.237,15.974419,21320000,15.25,15.6875,15.1675,15.6625,14.074916,36492400
2009-07-16,17.149,18.076,17.148001,17.827,16.521202,28441000,15.6125,16.18,15.55,16.102501,14.470319,50086000
2009-07-17,17.903999,18.125,17.829,17.983999,16.666706,17015000,16.0625,16.25,16.0,16.025,14.400672,18075600
2009-07-20,18.052,18.542,18.01,18.142,16.813126,30597000,16.09,16.82,16.075001,16.780001,15.07915,32220400
2009-07-21,18.205999,18.299999,17.941999,18.094,16.768641,14494000,16.780001,16.799999,16.4475,16.7875,15.085887,17742800
2009-07-22,17.900999,18.254999,17.799999,18.148001,16.818695,12907000,16.655001,16.889999,16.58,16.7125,15.018486,25328400
2009-07-23,18.259001,18.657,18.086,18.587,17.225533,15084000,16.799999,16.959999,16.655001,16.797501,15.094871,19396000
2009-07-24,18.413,18.91,18.386999,18.547001,17.188457,20194000,16.567499,16.9125,16.5625,16.8225,15.117338,13194800
2009-07-27,18.794001,19.299999,18.735001,18.913,17.527653,25343000,16.8125,17.077499,16.7775,17.047501,15.31953,14245200
2009-07-28,18.893999,18.893999,18.556999,18.694,17.324694,15162000,16.9275,17.075001,16.532499,16.575001,14.894924,22644800
2009-07-29,18.552999,18.867001,18.438,18.855,17.473909,18070000,16.65,16.7225,16.43,16.695,15.002758,22032400
2009-07-30,20.598,20.927,19.388,19.410999,17.989178,68013000,16.922501,17.42,16.7075,16.8025,15.099366,57776000
2009-07-31,19.431,19.788,19.246,19.403,17.981762,30839000,16.735001,16.7925,16.3375,16.365,14.706211,33046800
2009-08-03,19.621,20.086,19.551001,20.066,18.596203,17599000,16.547501,17.2775,16.475,17.2775,15.526217,30334400
2009-08-04,19.851999,20.311001,19.750999,20.309999,18.822321,15904000,17.0825,17.2775,16.975,17.275,15.523972,18686400
2009-08-05,20.309999,20.4,20.0,20.298,18.811201,12489000,17.297501,17.297501,16.965,17.094999,15.36222,19874400
2009-08-06,20.275,20.441,20.059999,20.148001,18.672194,16211000,17.129999,17.422501,16.987499,17.1625,15.422878,20892800
2009-08-07,20.382999,20.6,20.306999,20.434,18.93725,11739000,17.309999,17.4125,17.182501,17.2925,15.539696,15380400
2009-08-10,20.479,20.49,20.101,20.233999,18.751896,7848000,17.26,17.372499,17.15,17.219999,15.474546,10038800
2009-08-11,20.198999,20.445,20.145,20.268999,18.784325,13147000,17.135,17.3125,17.1325,17.1525,15.413884,14537600
2009-08-12,20.120001,20.548,20.030001,20.431999,18.935394,11993000,17.0725,17.262501,16.969999,17.112499,15.401514,14430400
2009-08-13,20.457001,20.694,20.348,20.396999,18.90295,14863000,17.125,17.219999,16.985001,17.17,15.453265,14968400
2009-08-14,20.388,20.622999,20.156,20.261,18.776911,11572000,17.075001,17.17,16.875,16.950001,15.255265,12207600
2009-08-17,19.6,19.990999,19.594,19.594,18.158779,12904000,16.709999,16.745001,16.51,16.6075,14.947009,19771200
2009-08-18,19.684999,19.917,19.684999,19.816999,18.36544,6730000,16.6625,16.834999,16.637501,16.752501,15.077512,17076800
2009-08-19,19.693001,19.822001,19.535,19.73,18.284811,9424000,16.5825,16.809999,16.5375,16.799999,15.120257,15451600
2009-08-20,19.641001,20.319,19.627001,20.302,18.814911,10720000,16.772499,16.997499,16.6875,16.952499,15.257511,12149200
2009-08-21,20.503,20.806999,20.224001,20.725,19.206932,15445000,17.084999,17.262501,16.9625,17.25,15.525265,27450800
2009-08-24,20.805,20.978001,20.316,20.423,18.92705,11758000,17.3125,17.375,16.940001,16.987499,15.289013,19978400
2009-08-25,20.688999,21.110001,20.628,20.893,19.362627,14856000,17.0375,17.25,16.975,17.245001,15.520765,17574400
2009-08-26,20.815001,20.815001,20.42,20.669001,19.155025,12916000,17.15,17.6075,17.112499,17.549999,15.795268,18964400
2009-08-27,20.65,20.688999,20.299999,20.66,19.14669,8973000,17.42,17.5625,17.32,17.4275,15.685021,20604000
2009-08-28,20.780001,20.815001,20.330999,20.357,18.865881,10355000,17.512501,17.625,17.32,17.625,15.862773,14021600
2009-08-31,20.208,20.322001,19.959999,20.263,18.778778,14093000,17.424999,17.83,17.4,17.775,15.997769,21521200
2009-09-01,20.169001,20.718,20.066999,20.066999,18.597124,16628000,17.695,18.0,17.535,17.545,15.790767,22288400
2009-09-02,20.0,20.253,19.905001,20.045,18.57674,8922000,17.442499,17.715,17.3575,17.525,15.772773,13335200
2009-09-03,20.245001,20.481001,20.114,20.34,18.850136,15115000,17.602501,17.762501,17.450001,17.727501,15.955024,17066400
2009-09-04,20.344999,20.690001,20.305,20.605,19.095724,8491000,17.6625,17.737499,17.512501,17.59,15.831276,9894400
2009-09-08,20.809999,20.931,20.6,20.745001,19.225462,9941000,17.674999,17.8125,17.540001,17.737499,15.964016,12220400
2009-09-09,20.937,21.169001,20.725,21.031,19.490515,18796000,17.815001,17.825001,17.545,17.620001,15.858272,16388000
2009-09-10,20.999001,21.211,20.926001,21.16,19.610065,9053000,17.594999,18.122499,17.567499,18.077499,16.270031,17001600
2009-09-11,21.288,21.288,20.841,20.881001,19.351501,11868000,18.125,18.125,17.9375,18.0725,16.265528,15394000
2009-09-14,20.745001,20.848,20.632,20.799,19.275513,13928000,17.877501,18.25,17.875,18.217501,16.396027,13099200
2009-09-15,20.896,21.563999,20.837999,21.403,19.835268,22633000,18.25,18.362499,18.094999,18.299999,16.47028,15351200
2009-09-16,21.496,22.136,21.41,21.976,20.366293,19989000,18.3125,18.65,18.165001,18.522499,16.670534,16601600
2009-09-17,21.983999,22.152,21.83,22.02,20.407072,13215000,18.487499,18.715,18.325001,18.455,16.609785,14236400
2009-09-18,22.18,22.357,21.754999,22.357,20.719389,53832000,18.48,18.567499,18.290001,18.4475,16.603033,15210000
2009-09-21,22.291,22.583,22.172001,22.261999,20.63135,13176000,18.2675,18.575001,18.252501,18.3475,16.513033,12940400
2009-09-22,22.478001,22.5,22.188999,22.458,20.812994,11804000,18.4,18.682501,18.33,18.602501,16.742533,15248400
2009-09-23,22.582001,22.582001,21.915001,21.938999,20.332001,14097000,18.602501,18.747499,18.440001,18.48,16.632282,14976400
2009-09-24,21.959999,21.974001,21.417999,21.493999,19.919605,15567000,18.3475,18.477501,18.0625,18.3825,16.544529,16050400
2009-09-25,21.434999,21.434999,20.406,20.469999,18.970604,41696000,18.2925,18.3125,17.307501,17.665001,15.898774,48175200
2009-09-28,20.537001,20.958,20.423,20.813999,19.289417,19454000,17.775,17.9625,17.627501,17.785,16.006779,18369600
2009-09-29,20.945,21.287001,20.584999,20.674,19.15966,22336000,17.797501,18.035,17.3025,17.3925,15.653519,41892400
2009-09-30,20.858,20.858999,20.110001,20.215,18.734282,24555000,17.4375,17.5,17.1525,17.2775,15.550008,30467200
2009-10-01,20.207001,20.393,19.916,19.941,18.480358,18071000,17.192499,17.540001,17.192499,17.280001,15.552263,28217200
2009-10-02,19.716,20.0,19.695,19.969,18.506308,18824000,17.110001,17.275,16.635,16.9475,15.253012,35416400
2009-10-05,20.051001,20.17,19.785,20.052999,18.584154,20026000,16.967501,17.25,16.92,17.040001,15.336261,19902400
2009-10-06,20.294001,20.385,19.990999,20.075001,18.60454,18787000,17.172501,17.174999,16.85,17.065001,15.358759,36431200
2009-10-07,20.112,21.15,20.082001,21.09,19.559803,32571000,17.2875,17.834999,17.227501,17.715,15.943777,49056800
2009-10-08,21.089001,21.545,21.0,21.096001,19.565374,23425000,17.775,18.0075,17.6675,17.932501,16.13953,24105200
2009-10-09,21.1,21.483,21.024,21.441999,19.886265,13852000,17.887501,18.3225,17.834999,18.235001,16.411779,20736800
2009-10-12,21.856001,22.0,21.429001,21.6,20.032804,13797000,18.5825,18.735001,18.3375,18.424999,16.582775,19282400
2009-10-13,21.582001,21.827,21.414,21.736,20.158936,11629000,18.434999,18.745001,18.307501,18.6675,16.801035,23606000
2009-10-14,22.099001,22.195,21.653,21.948,20.355556,18604000,18.7075,18.8125,18.4475,18.700001,16.830292,27132800
2009-10-15,21.75,22.723,21.691999,22.535999,20.90089,24368000,18.547501,18.959999,18.504999,18.77,16.893293,22272400
2009-10-16,22.379999,22.591,22.18,22.386999,20.762697,13005000,18.682501,18.77,18.5,18.5725,16.715532,14942000
2009-10-19,22.4,22.610001,22.187,22.559999,20.923151,9325000,18.567499,18.75,18.297501,18.737499,16.864037,14582800
2009-10-20,22.716999,22.716999,22.306999,22.5,20.8675,8454000,18.862499,18.975,18.615,18.762501,16.886543,16502800
2009-10-21,22.334,23.216,22.334,22.566999,20.92964,14613000,18.705,19.247499,18.705,18.797501,16.918039,16275600
2009-10-22,22.65,22.948,22.351,22.927999,21.264452,11034000,18.9,18.969999,18.565001,18.922501,17.030548,21757600
2009-10-23,23.129,23.225,22.737,22.996,21.327517,15651000,18.9825,19.022499,18.407499,18.530001,16.67728,25499200
2009-10-26,23.065001,23.139,22.075001,22.075001,20.473345,18327000,18.7425,18.9575,18.115,18.195,16.375776,34836400
2009-10-27,22.106001,22.319,21.917999,22.055,20.4548,19653000,18.4025,18.612499,18.127501,18.475,16.627779,40189600
2009-10-28,22.190001,22.889999,21.952999,22.049999,20.450155,30073000,18.735001,19.504999,18.690001,19.1425,17.228535,77930400
2009-10-29,22.348,22.879999,22.267,22.792,21.138319,17535000,19.252501,19.549999,18.9575,19.32,17.388296,41498400
2009-10-30,22.568001,22.639999,21.799999,21.902,20.312895,25534000,19.24,19.375,18.790001,18.940001,17.046288,27308800
2009-11-02,22.1,22.556,21.851,22.264999,20.649553,22586000,19.022499,19.5425,18.9575,19.3225,17.390551,25322800
2009-11-03,22.497999,22.615,20.957001,21.92,20.32959,57844000,19.192499,19.4175,18.950001,19.4125,17.471556,26090800
2009-11-04,22.011,22.879,22.011,22.497999,20.865652,34795000,19.575001,19.875,19.530001,19.577499,17.62005,24364000
2009-11-05,22.799999,23.025999,22.454,23.025,21.354412,18812000,19.629999,19.9375,19.567499,19.897499,17.908051,16350400
2009-11-06,22.775999,23.718,22.728001,23.690001,21.971169,24834000,19.75,19.975,19.6625,19.9175,17.926052,15763600
2009-11-09,23.85,24.292999,23.5,24.219,22.461782,27818000,19.965,20.41,19.924999,20.290001,18.261316,26318800
2009-11-10,24.138,24.15,23.746,23.867001,22.135324,19921000,20.225,20.372499,20.139999,20.275,18.24781,19660000
2009-11-11,23.903,24.283001,23.641001,23.790001,22.06391,17284000,20.405001,20.4925,20.094999,20.205,18.184811,14662800
2009-11-12,23.749001,24.165001,23.562,23.688999,21.970236,13814000,20.17,20.272499,19.8325,19.98,18.010162,12969200
2009-11-13,23.76,23.85,23.264,23.472,21.768982,14936000,19.9825,20.047501,19.6875,20.0,18.028194,13697600
2009-11-16,23.643,23.674999,22.892,23.08,21.405424,26591000,20.025,20.0975,19.805,19.887501,17.926775,23030400
2009-11-17,22.975,23.145,22.914,23.1,21.423975,18894000,19.889999,20.17,19.8225,20.137501,18.152126,15734000
2009-11-18,23.004999,23.193001,22.591,22.728001,21.078962,20717000,20.047501,20.217501,19.915001,20.0975,18.116072,11470800
2009-11-19,22.577,23.596001,22.287001,23.009001,21.339575,43957000,19.9925,20.387501,19.557501,20.045,18.068754,36533600
2009-11-20,22.974001,23.174,22.844,23.115999,21.438808,18119000,19.93,20.110001,19.907499,20.0,18.028194,12538400
2009-11-23,23.349001,23.629,23.278999,23.618999,21.905313,13152000,20.195,20.200001,19.977501,20.110001,18.127338,17463600
2009-11-24,23.684999,23.813,23.402,23.764999,22.04072,10483000,20.0875,20.16,19.9,20.155001,18.167913,12153200
2009-11-25,23.846001,24.058001,23.761999,23.983999,22.243834,11677000,20.200001,20.475,20.092501,20.4475,18.431568,11494800
2009-11-27,23.452,23.84,23.450001,23.559,21.849667,6481000,20.02,20.209999,19.9,20.0825,18.102551,9295200
2009-11-30,23.695,24.086,23.608,24.086,22.338436,13921000,20.0825,20.344999,20.049999,20.25,18.253544,15704800
2009-12-01,24.195,24.396999,24.086,24.299,22.535978,13805000,20.360001,20.85,20.25,20.7425,18.697493,24410000
2009-12-02,24.223,24.688999,24.191,24.242001,22.48312,13979000,20.762501,20.85,20.52,20.555,18.528475,12852800
2009-12-03,24.382999,24.476,23.541,23.615999,21.902536,12077000,20.5875,20.657499,19.9825,20.0075,18.034954,19122800
2009-12-04,24.0,24.316,23.551001,24.132999,22.382023,14319000,20.272499,20.397499,19.6775,20.067499,18.089039,21865600
2009-12-07,23.950001,24.249001,23.754999,23.893999,22.16036,7632000,20.065001,20.16,19.959999,19.9825,18.012413,9660800
2009-12-08,23.799999,23.972,23.669001,23.861,22.129759,6940000,19.905001,20.102501,19.887501,19.997499,18.025942,10418800
2009-12-09,23.785,24.326,23.745001,24.294001,22.531342,9223000,19.905001,20.4825,19.875,20.4375,18.42256,16743600
2009-12-10,24.469,24.547001,24.197001,24.412001,22.640779,9749000,20.469999,20.690001,20.344999,20.58,18.551004,14546800
2009-12-11,24.583,24.6,24.360001,24.393999,22.62409,8449000,20.5725,20.6,20.285,20.334999,18.330156,11518800
2009-12-14,24.700001,24.775999,24.239,24.747999,22.9524,12555000,21.24,21.477501,20.872499,21.192499,19.103121,70498800
2009-12-15,24.679001,24.964001,24.472,24.555,22.773407,15150000,21.057501,21.549999,20.975,21.535,19.411846,38040000
2009-12-16,24.541,24.768,24.500999,24.639999,22.852243,13842000,21.559999,21.870001,21.465,21.7575,19.61241,33778800
2009-12-17,24.545,24.889999,24.5,24.775,22.977448,12834000,21.622499,21.85,21.375,21.7575,19.61241,38240000
2009-12-18,24.924999,25.572001,24.886,25.483999,23.634995,25076000,21.85,22.422501,21.8475,22.2425,20.049603,337533600
2009-12-21,25.6,25.65,25.371,25.535999,23.683229,9225000,22.24,22.2675,21.657499,21.877501,19.720575,44560800
2009-12-22,25.583,25.815001,25.499001,25.562,23.707336,8462000,21.915001,21.9925,21.465,21.575001,19.447906,28816800
2009-12-23,25.6,25.76,25.382999,25.532,23.679518,8198000,21.615,21.75,21.4125,21.5375,19.41411,23111600
2009-12-24,25.458,25.690001,25.450001,25.542,23.688793,2752000,21.647499,21.700001,21.450001,21.5725,19.445654,6912400
2009-12-28,25.59,25.745001,25.299999,25.698,23.833475,7095000,21.6075,21.75,21.522499,21.690001,19.551567,13439600
2009-12-29,25.77,25.9,25.705999,25.836,23.961454,6106000,21.6625,22.07,21.6625,22.004999,19.835514,18743200
2009-12-30,25.839001,25.871,25.68,25.798,23.926218,4156000,21.8675,22.07,21.8675,22.035,19.862555,12350800
2009-12-31,25.863001,25.863001,25.48,25.598,23.74073,9898000,21.995001,22.045,21.7925,21.865,19.709312,12643600
2010-01-04,25.799,25.82,25.607,25.684,23.82049,9321000,22.0,22.192499,21.865,22.035,19.862555,20180000
2010-01-05,25.784,25.796,25.305,25.608,23.749996,12906000,21.825001,21.8825,21.5,21.782499,19.634947,25833600
2010-01-06,25.624001,25.624001,25.25,25.556,23.71566,10785000,21.752501,21.77,21.475,21.49,19.37129,16254000
2010-01-07,25.34,25.406,25.098,25.389,23.560688,11273000,21.4925,21.75,21.387501,21.690001,19.551567,27841200
2010-01-08,25.233,25.492001,25.17,25.398001,23.569046,8635000,21.705,21.8475,21.557501,21.75,19.605656,11907200
2010-01-11,25.457001,25.535999,24.788,24.98,23.181141,11171000,21.877501,21.985001,21.5425,21.6875,19.549316,12912000
2010-01-12,24.959,25.294001,24.856001,24.966,23.168152,8595000,21.645,21.762501,21.4625,21.584999,19.456924,12842000
2010-01-13,25.181,25.624001,24.966,25.615,23.770418,8585000,21.615,21.799999,21.487499,21.785,19.637199,13428800
2010-01-14,25.625,26.184,25.450001,26.048,24.172235,12433000,21.7425,21.8825,21.625,21.860001,19.704809,18379600
2010-01-15,26.181,26.587999,26.055,26.264999,24.373611,19419000,21.870001,21.885,21.48,21.535,19.411846,21295200
2010-01-19,26.25,26.988001,26.17,26.475,24.568489,14633000,21.5425,22.102501,21.424999,21.9625,19.797207,15239600
2010-01-20,26.301001,26.615,26.219999,26.339001,24.442284,10211000,21.92,21.934999,21.577499,21.855,19.700302,12771200
2010-01-21,26.355,26.700001,25.611,25.851,23.989428,14131000,21.862499,21.975,21.030001,21.112499,19.031006,28140800
2010-01-22,25.739,26.099001,25.108,25.181,23.36767,13251000,21.0075,21.0975,20.41,20.682501,18.643402,29776400
2010-01-25,25.34,25.423,24.849001,25.245001,23.427063,10811000,20.85,20.952499,20.352501,20.5075,18.485653,16147200
2010-01-26,25.202,25.313,24.805,24.861,23.070719,11194000,20.3375,20.635,20.247499,20.2875,18.287346,12437600
2010-01-27,24.968,25.643,24.834999,25.632999,23.787121,10066000,20.219999,21.032499,20.1525,20.977501,18.909325,19335200
2010-01-28,25.629999,25.795,24.583,24.945,23.14867,16120000,21.09,21.120001,20.352501,20.6625,18.625378,13070800
2010-01-29,25.115999,25.514,24.909,24.99,23.190432,15042000,20.65,21.245001,20.467501,20.5075,18.485653,20281600
2010-02-01,25.113001,25.650999,25.108999,25.341999,23.517073,9329000,20.5725,21.1875,20.549999,20.915001,18.852983,16098000
2010-02-02,25.620001,25.629999,25.181,25.256001,23.437279,13404000,21.065001,21.1175,20.875,21.002501,18.931862,14441600
2010-02-03,25.245001,25.4,24.705999,24.757999,22.975138,17961000,21.059999,21.122499,20.525,20.879999,18.82143,32197600
2010-02-04,23.434,23.552999,22.089001,22.211,20.611549,108380000,21.3125,21.545,20.700001,20.762501,18.715508,66486800
2010-02-05,22.540001,22.540001,21.715,22.073999,20.484417,58136000,20.83,20.965,20.135,20.639999,18.605085,38687200
2010-02-08,22.1,22.846001,22.017,22.639999,21.009649,28165000,20.725,21.094999,20.639999,20.762501,18.715508,23966800
2010-02-09,22.860001,22.865,22.299999,22.344999,20.735893,16486000,20.922501,21.032499,20.674999,20.817499,18.765089,17968000
2010-02-10,22.17,22.785999,22.17,22.690001,21.056053,18326000,20.872499,20.977501,20.7225,20.91,18.876812,14572800
2010-02-11,22.690001,22.929001,22.482,22.9,21.250935,12221000,20.9475,21.3025,20.8125,21.285,19.215345,18044800
2010-02-12,22.775,22.775,22.465,22.548,20.924278,14838000,21.125,21.235001,20.9125,21.195,19.134087,22114800
2010-02-16,22.66,22.816999,22.450001,22.530001,20.907579,17568000,21.307501,21.485001,21.299999,21.469999,19.382359,16065600
2010-02-17,22.559999,22.605,22.343,22.483,20.863964,12500000,21.502501,21.635,21.440001,21.605,19.504234,14976800
2010-02-18,22.43,22.43,22.160999,22.200001,20.601337,17281000,21.5,21.862499,21.5,21.74,19.626101,15289200
2010-02-19,22.191999,22.389,21.959999,22.263,20.659803,17620000,21.5,21.745001,21.372499,21.702499,19.592247,13672000
2010-02-22,22.284,22.695,22.284,22.424,20.809204,10856000,21.762501,21.940001,21.702499,21.727501,19.614817,11572800
2010-02-23,22.322001,22.368999,21.937,22.202,20.603199,16517000,21.754999,21.897499,21.514999,21.530001,19.436518,19129200
2010-02-24,22.202,22.311001,21.9,22.174999,20.57814,15190000,21.555,21.6525,21.1875,21.407499,19.325935,16210000
2010-02-25,21.955,22.315001,21.643,22.149,20.554016,19896000,21.1875,21.360001,20.934999,21.307501,19.235655,14140800
2010-02-26,22.298,22.514,22.106001,22.437,20.821272,10947000,21.395,21.43,21.254999,21.32,19.246941,12476400
2010-03-01,22.594,23.285999,22.538,23.274,21.597996,24265000,21.375,21.735001,21.32,21.705,19.594498,13495200
2010-03-02,23.229,23.353001,22.907,23.181,21.511696,13247000,21.705,21.745001,21.5625,21.612499,19.510998,12901200
2010-03-03,23.183001,23.448999,23.1,23.215,21.543251,13620000,21.65,21.8025,21.559999,21.700001,19.589996,13658000
2010-03-04,23.173,23.346001,22.982,23.299999,21.622126,10161000,21.75,21.862499,21.532499,21.76,19.644165,14576800
2010-03-05,23.365999,23.98,23.271,23.954,22.229023,32910000,21.85,22.139999,21.775,22.127501,19.975922,19503600
2010-03-08,23.909,24.708,23.839001,24.561001,22.792316,29561000,22.112499,22.7325,22.022499,22.657499,20.454393,31258400
2010-03-09,24.504999,25.188999,24.466,24.648001,22.873051,21849000,22.5625,22.9175,22.465,22.5375,20.346056,36690800
2010-03-10,24.709999,25.049999,24.608,24.959999,23.162584,19561000,22.434999,22.952499,22.387501,22.879999,20.655252,28438800
2010-03-11,24.805,25.049999,24.614,25.018999,23.217346,11508000,22.7425,23.32,22.700001,23.184999,20.930595,55125200
2010-03-12,25.106001,25.177,24.853001,24.997,23.196924,8736000,23.2925,23.407499,23.1625,23.3125,21.0457,28641200
2010-03-15,25.098,25.098,24.594999,25.007999,23.207129,11262000,23.217501,23.2875,22.780001,23.102501,20.856115,20734000
2010-03-16,25.025,25.129999,24.691999,24.934,23.138458,9672000,23.17,23.227501,22.8375,22.9125,20.684593,19068000
2010-03-17,24.968,25.1,24.68,24.865,23.074423,11144000,23.030001,23.102501,22.809999,22.877501,20.65299,14785200
2010-03-18,24.882999,24.882999,24.462,24.629999,22.85635,7593000,22.875,22.955,22.52,22.532499,20.341541,18766000
2010-03-19,24.436001,24.808001,24.254999,24.436001,22.676325,9801000,22.209999,22.6875,22.172501,22.209999,20.0504,24224000
2010-03-22,24.278999,24.823999,24.225,24.708,22.92873,8089000,22.0975,22.4375,22.045,22.309999,20.140686,16674400
2010-03-23,24.707001,25.065001,24.438,24.559,22.790464,11016000,22.375,22.575001,22.3125,22.495001,20.307688,13516400
2010-03-24,24.52,24.688,24.395,24.468,22.706017,7700000,22.4,22.485001,22.147499,22.1875,20.030088,15611600
2010-03-25,24.643999,25.028999,24.608999,24.608999,22.836861,13145000,22.42,22.945,22.372499,22.602501,20.404739,20353600
2010-03-26,24.725,24.875,24.507,24.624001,22.850784,10836000,22.682501,22.8125,22.4125,22.5625,20.368633,13536000
2010-03-29,24.693001,24.924,24.660999,24.801001,23.015034,7287000,22.6425,22.790001,22.535,22.559999,20.366371,11134400
2010-03-30,24.923,25.382999,24.92,25.240999,23.423353,12046000,22.6175,22.959999,22.584999,22.75,20.537891,16330800
2010-03-31,25.219999,25.427999,25.142,25.4,23.570902,9333000,22.674999,23.049999,22.629999,22.7575,20.544662,12504400
2010-04-01,25.555,25.589001,25.205999,25.393999,23.565329,11188000,22.92,23.145,22.827499,23.137501,20.887712,17464400
2010-04-05,25.452999,25.627001,25.287001,25.558001,23.717531,7457000,23.262501,23.299999,23.025,23.1175,20.869663,15363200
2010-04-06,25.485001,26.1,25.48,25.875,24.011692,13992000,23.0075,23.3325,22.952499,23.1,20.853867,13813600
2010-04-07,25.889999,25.955,25.490999,25.566,23.738708,7831000,23.125,23.125,22.657499,22.6775,20.472445,14750400
2010-04-08,25.406,25.73,25.406,25.688,23.851988,6402000,22.665001,23.02,22.625,22.872499,20.648481,10770000
2010-04-09,25.875,25.999001,25.681999,25.888,24.037695,4966000,22.985001,23.1525,22.9125,23.129999,20.880941,9567200
2010-04-12,25.830999,26.1,25.827999,25.957001,24.101759,6537000,23.262501,23.372499,23.125,23.297501,21.032166,9323200
2010-04-13,25.870001,26.054001,25.721001,25.85,24.002407,7131000,23.352501,23.4475,23.040001,23.1975,20.941885,11436000
2010-04-14,25.907,26.423,25.801001,26.313,24.432322,11661000,23.290001,23.610001,23.215,23.565001,21.273651,17329200
2010-04-15,26.459999,26.466,26.225,26.263,24.385887,6282000,23.59,23.815001,23.4825,23.612499,21.316532,20639200
2010-04-16,26.103001,26.372,25.826,25.950001,24.095264,11495000,23.52,23.727501,23.200001,23.4625,21.181118,18766400
2010-04-19,25.882999,26.153,25.472,25.73,23.890985,9559000,23.299999,23.545,23.02,23.280001,21.016357,12586400
2010-04-20,25.895,26.288,25.716999,26.139,24.270758,7375000,23.4125,23.522499,23.125,23.512501,21.226255,9090400
2010-04-21,26.334999,26.334999,25.878,26.059,24.196472,5035000,23.5875,23.594999,23.215,23.282499,21.018618,11365600
2010-04-22,25.879999,26.252001,25.201,26.16,24.290249,8638000,23.205,23.799999,23.115,23.785,21.472261,14658400
2010-04-23,26.361,26.757999,26.200001,26.722,24.812088,10379000,24.049999,24.205,23.807501,24.147499,21.799509,12498800
2010-04-26,26.816,26.922001,26.568001,26.577999,24.678381,7095000,24.2575,24.297501,23.885,24.0,21.666348,18274800
2010-04-27,26.579,26.579,25.483999,25.485001,23.663507,10947000,23.987499,24.057501,23.2225,23.237499,20.977997,17868400
2010-04-28,25.653999,25.73,25.058001,25.299999,23.491722,17995000,23.43,23.514999,23.075001,23.4025,21.126955,20395200
2010-04-29,25.372,25.844,25.179001,25.538,23.712708,14089000,23.442499,23.65,23.025,23.205,20.948648,29408000
2010-04-30,25.721001,25.74,24.599001,24.804001,23.031168,16675000,23.32,23.342501,22.504999,22.557501,20.364109,25059600
2010-05-03,25.118999,25.139,24.454,25.073999,23.281872,16928000,22.637501,22.817499,22.105,22.317499,20.147448,31020000
2010-05-04,25.337,25.743999,24.830999,25.125,23.329227,29370000,22.334999,22.737499,22.030001,22.092501,19.944328,30622800
2010-05-05,24.799999,24.899,23.601,23.794001,22.093363,25627000,21.690001,21.987499,21.0,21.6075,19.506489,37174400
2010-05-06,23.541,23.799,21.1,23.030001,21.383965,34273000,21.4625,21.639999,18.977501,20.73,18.714308,63938000
2010-05-07,22.834999,23.398001,22.204,22.309,20.714499,29304000,20.764999,21.0425,20.1875,20.5725,18.572124,45519200
2010-05-10,23.399,23.612,22.833,23.031,21.384895,29826000,21.5625,21.799999,21.4825,21.497499,19.407181,35106800
2010-05-11,22.740999,22.749001,22.124001,22.323999,20.728422,29271000,21.282499,21.3125,20.785,21.040001,18.994171,47244000
2010-05-12,22.5,23.622,22.459,23.261999,21.599382,29123000,21.26,21.887501,21.1875,21.42,19.365982,37131600
2010-05-13,23.27,23.992001,23.056,23.231001,21.570597,22049000,21.469999,21.995001,21.129999,21.432501,19.377283,31835600
2010-05-14,21.530001,22.002001,20.907,21.245001,19.726549,101983000,19.6675,19.9725,18.98,19.315001,17.462845,169829200
2010-05-17,21.524,21.667,20.819,21.080999,19.574274,34138000,19.692499,19.809999,18.4175,18.6775,16.886473,90552000
2010-05-18,21.294001,21.462,19.558001,20.281,18.831446,70828000,18.77,19.002501,17.0725,17.522499,15.842227,189331200
2010-05-19,20.305,21.325001,19.605,20.245001,18.798021,91584000,17.6775,18.549999,17.6775,18.2425,16.493185,131631200
2010-05-20,19.666,20.999001,19.666,20.549999,19.081221,51156000,18.0,18.855,17.7775,18.205,16.459284,101612800
2010-05-21,20.239,21.733999,20.218,21.385,19.856535,43426000,18.002501,19.0,18.002501,18.549999,16.771194,79601200
2010-05-24,21.539,21.649,20.983999,20.983999,19.484203,17858000,18.860001,19.049999,18.4375,18.637501,16.850302,41148000
2010-05-25,20.407,20.865999,20.381001,20.687,19.208431,22472000,18.264999,18.4625,17.942499,18.2425,16.493185,45448000
2010-05-26,21.031,21.295,20.5,20.5,19.034794,21772000,18.535,18.797501,18.34,18.35,16.590378,44406000
2010-05-27,21.025,21.128,20.58,20.780001,19.294781,19644000,18.75,18.797501,18.227501,18.422501,16.655922,39094800
2010-05-28,20.737,20.823999,20.115,20.177,18.734877,25471000,18.342501,18.375,18.0,18.115,16.377905,26581200
2010-06-01,20.1,20.370001,19.975,20.039,18.606737,22633000,18.122499,18.4,17.84,17.872499,16.158663,25082000
2010-06-02,20.132999,20.188999,19.962,20.101999,18.665243,20431000,17.865,17.967501,17.504999,17.8125,16.10441,37608800
2010-06-03,20.131001,20.363001,20.125,20.200001,18.756231,19643000,17.9825,18.3025,17.915001,18.209999,16.463793,39125600
2010-06-04,19.950001,20.087,19.65,19.667,18.26133,33167000,17.762501,18.35,17.762501,18.032499,16.303318,42138400
2010-06-07,19.729,20.549999,19.726999,20.007,18.577028,26819000,18.0,18.445,17.887501,17.9725,16.249075,30615200
2010-06-08,20.112,20.233,19.535,19.754,18.342117,33612000,18.0275,18.372499,17.772499,18.3375,16.579069,30502800
2010-06-09,19.799999,20.062,19.375999,19.546,18.148975,26857000,18.530001,18.870001,18.295,18.450001,16.680784,35586800
2010-06-10,19.823999,20.629999,19.799999,20.511999,19.04594,45764000,18.907499,19.372499,18.75,19.362499,17.505779,36380000
2010-06-11,20.4,20.544001,20.156,20.488001,19.023647,19569000,19.127501,19.2225,18.8375,19.02,17.196129,30177200
2010-06-14,20.684,20.731001,20.311001,20.417,18.957722,12166000,19.237499,19.247499,18.424999,18.445,16.676264,37456800
2010-06-15,20.545,20.974001,20.288,20.957001,19.459135,18280000,18.6175,19.24,18.475,19.2325,17.388241,31226400
2010-06-16,20.715,21.146999,20.627001,21.062,19.556622,15745000,19.045,19.3125,18.9025,19.2925,17.442497,28142000
2010-06-17,21.215,21.716999,21.111,21.4,19.870462,22337000,19.452499,19.782499,19.315001,19.559999,17.684338,29133200
2010-06-18,21.548,21.643999,21.239,21.426001,19.894608,13863000,19.627501,19.8125,19.065001,19.26,17.413107,29732800
2010-06-21,21.573,23.048,21.271999,22.334,20.737713,53737000,19.49,20.9475,18.855,20.225,18.285582,115862800
2010-06-22,22.334,22.698,22.058001,22.094,20.514862,22197000,20.25,20.25,19.657499,19.690001,17.801878,46870800
2010-06-23,22.176001,22.226,21.546,21.985001,20.413662,13795000,19.74,19.74,19.202499,19.440001,17.575844,27933600
2010-06-24,21.775,22.1,21.336,21.489,19.953112,12283000,19.282499,19.49,18.940001,19.120001,17.286539,26277600
2010-06-25,21.466999,21.839001,21.118,21.839001,20.278088,18498000,19.2575,19.352501,18.9125,19.165001,17.327223,24130400
2010-06-28,21.799999,21.908001,21.113001,21.152,19.640196,12425000,19.247499,19.3225,18.7875,18.805,17.001738,20523600
2010-06-29,21.0,21.0,20.115,20.299,18.84816,17984000,18.57,18.6175,17.775,17.862499,16.149614,39851600
2010-06-30,20.332001,20.566,19.943001,19.952999,18.526892,27037000,17.915001,18.025,17.6775,17.6875,15.991409,24716400
2010-07-01,19.955,20.447001,19.471001,20.27,18.835394,17029000,17.75,18.252501,17.5275,18.215,16.468313,30360000
2010-07-02,20.486,20.489,20.07,20.277,18.841894,8444000,18.309999,18.4475,18.145,18.295,16.540651,18801200
2010-07-06,20.399,20.6,19.806,20.003,18.58729,16346000,18.4575,18.58,17.9475,18.067499,16.334963,23726000
2010-07-07,20.056999,20.757,20.056999,20.757,19.287926,12675000,18.17,18.73,18.0375,18.705,16.911331,20873600
2010-07-08,20.818001,21.0,20.667,20.966999,19.483063,9491000,18.875,18.950001,18.51,18.77,16.970095,16231600
2010-07-09,21.077999,21.552,20.855,21.552,20.026665,11867000,19.059999,19.4,18.905001,19.344999,17.48996,22479600
2010-07-12,21.302999,21.584999,21.129999,21.367001,19.854752,7162000,18.997499,19.342501,18.969999,19.127501,17.293312,15832800
2010-07-13,21.639999,21.688,21.08,21.462999,19.943958,16830000,19.450001,19.450001,18.8675,19.147499,17.311396,19931600
2010-07-14,21.5,21.599001,21.214001,21.316999,19.808289,8180000,19.1425,19.25,18.9125,19.07,17.241327,12814800
2010-07-15,21.406,21.406,20.863001,21.181,19.681919,8167000,19.0975,19.16,18.565001,18.82,17.015303,16489200
2010-07-16,20.643999,20.681999,19.722,19.722,18.326176,28878000,18.4,18.4375,17.817499,17.862499,16.149614,39060000
2010-07-19,19.766001,19.948,19.407,19.583,18.197016,23196000,18.0525,18.0625,17.717501,17.805,16.097635,20019200
2010-07-20,19.299999,20.538,19.299999,20.530001,19.076982,17403000,17.6775,18.415001,17.625,18.4,16.635571,19106400
2010-07-21,20.698,20.787001,20.129,20.15,18.723888,11656000,18.497499,18.502501,17.9825,18.09,16.35531,15907600
2010-07-22,20.493999,20.93,20.35,20.84,19.365049,9643000,18.2875,18.637501,18.254999,18.615,16.829956,19493200
2010-07-23,20.82,21.327,20.768999,21.294001,19.786921,9821000,18.6175,18.9925,18.512501,18.897499,17.085373,12660800
2010-07-26,21.365,21.705,21.139999,21.283001,19.776699,9821000,18.922501,19.125,18.8375,19.02,17.196129,15792800
2010-07-27,21.455,21.556,21.239,21.423,19.906786,7514000,19.25,19.317499,18.967501,19.1525,17.315916,17352400
2010-07-28,21.273001,21.49,21.009001,21.009001,19.522089,8818000,19.0375,19.209999,18.775,18.795,16.992701,25205200
2010-07-29,21.011999,21.174,20.450001,20.837,19.362259,14649000,18.690001,18.719999,17.8375,17.995001,16.269419,58866800
2010-07-30,20.551001,21.041,20.551001,21.004,19.51745,7863000,17.897499,18.407499,17.842501,18.3375,16.579069,30784800
2010-08-02,20.747999,20.812,20.118,20.252001,18.818668,29181000,17.745001,18.0975,17.7425,18.057501,16.325912,53846800
2010-08-03,19.857,20.459999,19.799999,20.091,18.669064,31650000,17.907499,18.379999,17.8575,18.25,16.499964,34164800
2010-08-04,20.259001,20.539,20.000999,20.530001,19.076982,17868000,18.3025,18.35,18.094999,18.112499,16.375647,20499200
2010-08-05,20.393999,20.539,20.107,20.163,18.735966,18692000,18.032499,18.1,17.83,17.875,16.160921,30787600
2010-08-06,20.0,20.799999,20.0,20.742001,19.273991,18455000,17.7875,18.049999,17.715,18.035,16.305576,19362800
2010-08-09,20.959999,21.507,20.816,21.489,19.968124,19632000,18.280001,18.717501,18.202499,18.684999,16.893248,28612400
2010-08-10,21.375,21.740999,21.17,21.635,20.103788,16622000,18.514999,18.932501,18.514999,18.817499,17.013044,31068400
2010-08-11,21.252001,21.466,20.966,20.966,19.482132,16610000,18.5,18.5875,18.25,18.377501,16.642879,23113600
2010-08-12,20.82,21.333,20.700001,21.183001,19.683777,11462000,18.195,18.547501,18.1325,18.245001,16.522884,24677200
2010-08-13,21.284,21.299999,21.039,21.063999,19.573198,8246000,18.235001,18.280001,18.0375,18.055,16.350809,14566800
2010-08-16,20.919001,21.233999,20.802,21.044001,19.554615,6006000,18.02,18.309999,17.950001,18.2075,16.488916,10700800
2010-08-17,21.125,21.499001,21.062,21.403,19.888206,7613000,18.362499,18.442499,18.110001,18.34,16.608925,13334000
2010-08-18,21.5,21.514,21.219,21.285999,19.779488,5574000,18.27,18.344999,18.129999,18.219999,16.500242,12232000
2010-08-19,21.274,21.396,20.860001,20.889,19.410582,8567000,18.105,18.182501,17.875,17.907499,16.217228,18442400
2010-08-20,20.827,21.039,20.481001,20.636999,19.176422,7899000,17.8225,17.897499,17.395,17.525,15.870836,31538400
2010-08-23,20.833,20.854,20.468,20.518999,19.066772,6293000,17.637501,17.825001,17.4,17.530001,15.875371,18389600
2010-08-24,20.365999,20.527,20.219,20.250999,18.817738,15151000,17.377501,17.7425,17.25,17.665001,15.997627,26747600
2010-08-25,20.142,20.766001,20.106001,20.611,19.152258,8058000,17.577499,18.035,17.567499,17.715,16.042908,22398800
2010-08-26,20.700001,20.818001,20.287001,20.316999,18.879066,6801000,17.8025,17.85,17.469999,17.477501,15.827822,14099200
2010-08-27,20.421,20.662001,20.15,20.662001,19.199654,5447000,17.5975,17.782499,17.4,17.7775,16.099504,15654000
2010-08-30,20.764999,20.764999,20.232,20.27,18.835394,4973000,17.7425,17.85,17.385,17.385,15.74406,14000000
2010-08-31,20.200001,20.242001,19.705999,19.836,18.432104,18184000,17.385,17.525,17.002501,17.245001,15.617269,23217200
2010-09-01,20.099001,20.296,19.950001,20.108,18.68486,13209000,17.4575,17.684999,17.2675,17.6325,15.968197,17290400
2010-09-02,20.264,20.473,20.112,20.473,19.024023,8231000,17.745001,18.0625,17.665001,17.995001,16.296482,16776800
2010-09-03,20.65,20.749001,20.547001,20.698,19.233107,6988000,18.25,18.285,18.02,18.125,16.414213,14072000
2010-09-07,20.465,20.593,20.000999,20.052,18.632824,10815000,17.967501,18.245001,17.834999,17.875,16.187807,14419200
2010-09-08,19.952,20.17,19.431999,19.440001,18.064137,21383000,17.5875,17.6675,17.075001,17.137501,15.519916,45012000
2010-09-09,19.701,19.708,19.120001,19.198,17.839266,21207000,17.195,17.2425,16.5175,16.695,15.119183,53064000
2010-09-10,19.273001,19.827999,19.246,19.813999,18.411663,14930000,16.709999,17.120001,16.67,17.022499,15.41577,31392000
2010-09-13,19.667,19.67,19.1,19.302999,17.936832,39157000,17.0,17.0,16.225,16.370001,14.824862,60549200
2010-09-14,19.336,20.125,19.323999,19.975,18.56127,22223000,16.407499,16.987499,16.387501,16.780001,15.19616,39616000
2010-09-15,20.416,21.302999,20.414,21.018,19.530449,45712000,16.93,17.375,16.9,17.2325,15.605951,43076400
2010-09-16,21.07,21.337999,20.825001,21.028999,19.540672,21782000,17.202499,17.3025,17.014999,17.094999,15.481425,29800400
2010-09-17,21.15,21.434999,20.996,21.367001,19.854752,18033000,17.192499,17.25,17.047501,17.122499,15.506327,41961600
2010-09-20,21.4,21.871,21.152,21.871,20.323084,17232000,17.125,17.58,17.0175,17.577499,15.918386,29386800
2010-09-21,21.837,21.944,21.469,21.698999,20.163252,17864000,17.612499,17.7775,17.379999,17.485001,15.834615,25300000
2010-09-22,21.625,21.989,21.412001,21.903,20.352818,13085000,17.52,17.717501,17.487499,17.655001,15.988573,25826400
2010-09-23,21.712,22.318001,21.712,21.943001,20.389982,18314000,17.512501,17.865,17.475,17.745001,16.070078,26984000
2010-09-24,22.129999,22.299999,21.959999,22.157,20.588835,11947000,17.9375,18.092501,17.84,18.092501,16.384771,21028800
2010-09-27,22.1,22.450001,22.080999,22.237,20.663177,9131000,18.192499,18.372499,17.975,18.25,16.527409,20098400
2010-09-28,22.261999,22.34,22.035,22.299999,20.721724,9990000,18.2325,18.4,18.137501,18.317499,16.588535,29212800
2010-09-29,22.236,22.412001,22.155001,22.263,20.68734,11578000,18.252501,18.625,18.219999,18.602501,16.846636,27882000
2010-09-30,22.381001,22.629999,22.275999,22.4,20.814642,12062000,18.684999,18.7425,18.452499,18.565001,16.812677,23144000
2010-10-01,22.5,22.6,22.27,22.478001,20.887117,9572000,18.684999,18.692499,18.2925,18.33,16.599859,18121600
2010-10-04,22.558001,22.716,21.9,22.264,20.688274,14600000,18.315001,18.59,18.145,18.309999,16.581747,23152000
2010-10-05,22.601999,22.799,22.427,22.59,20.99119,12251000,18.530001,18.747499,18.415001,18.747499,16.977949,20658000
2010-10-06,22.594999,22.594999,22.174,22.33,20.749594,8055000,18.764999,18.875,18.450001,18.557501,16.805885,15120800
2010-10-07,22.466999,22.5,22.076,22.086,20.536661,5982000,18.57,18.6975,18.385,18.4025,16.665508,9975200
2010-10-08,22.111,22.305,21.93,22.259001,20.697523,8618000,18.422501,18.512501,18.2925,18.5,16.753811,9381600
2010-10-11,22.231001,22.423,22.110001,22.285999,20.722628,4560000,18.4625,18.6975,18.4575,18.5725,16.819471,10399200
2010-10-12,22.164,22.266001,22.0,22.212999,20.654753,6982000,18.530001,18.6325,18.389999,18.5625,16.810413,13899200
2010-10-13,22.299999,23.141001,22.282,23.089001,21.469301,18800000,18.6775,19.25,18.575001,19.235001,17.419439,29848000
2010-10-14,23.082001,23.434999,22.926001,23.266001,21.633883,19475000,19.165001,19.432501,19.0725,19.2925,17.471512,21303200
2010-10-15,23.368,23.563999,23.103001,23.370001,21.730589,10996000,19.440001,19.475,19.155001,19.4,17.568863,14348000
2010-10-18,23.49,23.684,23.422001,23.545,21.893314,8128000,19.377501,19.592501,19.1875,19.59,17.740929,20168800
2010-10-19,23.361,24.056,23.25,23.705,22.042091,15936000,19.4025,19.889999,19.309999,19.387501,17.557533,28970400
2010-10-20,23.714001,24.16,23.483999,24.052,22.364748,9217000,19.440001,19.9825,19.315001,19.879999,18.00355,19824000
2010-10-21,24.044001,24.625,24.044001,24.319,22.61302,11449000,19.862499,20.219999,19.645,19.799999,17.931105,19506400
2010-10-22,24.4,24.523001,24.110001,24.264,22.561874,6182000,19.7875,19.967501,19.6775,19.8225,17.951479,14815600
2010-10-25,24.41,24.85,24.327999,24.514999,22.795259,9933000,20.002501,20.1775,19.9125,20.157499,18.254858,16515600
2010-10-26,24.5,24.594999,24.268,24.351999,22.643696,9054000,20.045,20.0825,19.844999,20.0075,18.11902,15630400
2010-10-27,24.259001,24.622,24.259001,24.576,22.851988,9034000,20.0725,20.15,19.790001,19.98,18.094114,20665600
2010-10-28,24.490999,24.490999,23.742001,23.952,22.271759,13105000,19.834999,19.875,18.83,19.112499,17.308498,44460800
2010-10-29,23.995001,24.349001,23.93,24.006001,22.321978,8065000,19.1,19.6075,19.084999,19.540001,17.695642,22865200
2010-11-01,24.261,24.295,23.823,23.899,22.222471,8713000,19.645,19.695,19.174999,19.33,17.505472,13677200
2010-11-02,24.75,24.829,24.318001,24.598,22.872444,18490000,19.540001,19.6675,19.370001,19.605,17.754509,15381600
2010-11-03,24.67,25.200001,24.65,25.183001,23.416403,15721000,19.6425,19.805,19.5,19.75,17.885822,14124400
2010-11-04,25.25,25.497999,25.129999,25.489,23.700937,11751000,19.9275,20.025,19.764999,19.997499,18.10997,20202000
2010-11-05,25.649,25.688999,25.365999,25.629,23.831125,10195000,20.067499,20.1175,19.7875,19.950001,18.066952,23766400
2010-11-08,25.5,25.587999,25.125,25.275999,23.502884,8045000,19.85,19.9575,19.65,19.6775,17.820162,12224800
2010-11-09,25.312,25.379999,25.066,25.152,23.387585,6244000,19.747499,19.875,19.51,19.58,17.731865,10806400
2010-11-10,25.201,25.4,25.09,25.357,23.578196,5776000,19.625,19.827499,19.502501,19.8225,17.951479,11910800
2010-11-11,25.207001,25.487,25.141001,25.207001,23.438723,4812000,19.727501,19.872499,19.51,19.805,17.93564,9205200
2010-11-12,25.002001,25.1,24.261,24.316999,22.611153,11052000,19.6425,19.702499,19.227501,19.235001,17.419439,13316000
2010-11-15,24.282,24.749001,23.973,24.292999,22.58884,8058000,19.379999,19.465,19.08,19.09,17.288124,13310000
2010-11-16,24.07,24.07,23.271999,23.306,21.671082,14991000,18.889999,19.075001,18.565001,18.747499,16.977949,20359200
2010-11-17,23.374001,23.905001,23.291,23.457001,21.811485,10875000,18.725,19.0875,18.715,18.932501,17.179852,14880000
2010-11-18,23.806999,24.360001,23.67,24.249001,22.547922,10571000,19.067499,19.275,19.0425,19.235001,17.454355,17200800
2010-11-19,24.423,24.499001,24.174999,24.388,22.677176,9330000,19.200001,19.389999,19.190001,19.262501,17.4793,10312000
2010-11-22,24.252001,24.416,24.1,24.341,22.633472,6292000,19.1675,19.245001,18.82,18.865,17.118605,19955600
2010-11-23,24.152,24.236,23.548,23.565001,21.911909,11405000,18.75,18.7875,18.627501,18.6625,16.934841,14625600
2010-11-24,23.65,24.086,23.65,23.778999,22.110889,9015000,18.877501,19.0,18.7875,18.955,17.200272,17354800
2010-11-26,23.694,23.694,23.299999,23.514999,21.865414,7351000,18.825001,18.9475,18.807501,18.870001,17.12314,4349600
2010-11-29,23.49,23.606001,23.000999,23.556,21.903542,8736000,18.807501,18.807501,18.23,18.547501,16.830498,21576400
2010-11-30,23.379999,23.857,23.301001,23.702999,22.040228,15648000,18.385,18.57,18.3125,18.4625,16.753365,18542000
2010-12-01,24.191999,25.0,24.066,24.819,23.07794,14105000,18.735001,18.870001,18.612499,18.805,17.064159,22343200
2010-12-02,24.809999,24.919001,24.528,24.919001,23.170929,10802000,18.8925,19.2675,18.877501,19.25,17.467958,26758800
2010-12-03,24.799,24.938999,24.518,24.908001,23.160694,7642000,19.182501,19.385,19.055,19.3375,17.547359,20678400
2010-12-06,24.725,25.360001,24.725,25.316,23.540071,7605000,19.325001,19.5875,19.2875,19.577499,17.765141,18351200
2010-12-07,25.451,25.566,24.650999,24.677999,22.946825,8389000,19.747499,19.942499,19.202499,19.219999,17.440739,25374800
2010-12-08,24.669001,25.075001,24.618,25.063999,23.305748,8361000,19.25,19.5375,19.25,19.485001,17.681208,14308800
2010-12-09,25.049,25.414,24.68,25.122,23.359678,7740000,19.5375,19.797501,19.325001,19.780001,17.948896,14858400
2010-12-10,25.153,25.476,25.033001,25.476,23.688852,8104000,19.7575,20.059999,19.7575,20.049999,18.193897,23734800
2010-12-13,25.458,26.072001,25.254999,25.934999,24.115654,13835000,20.075001,20.4375,19.875,20.2225,18.35043,40988400
2010-12-14,25.955,26.0,25.370001,25.412001,23.629345,7172000,20.192499,20.297501,20.0375,20.16,18.293715,24787600
2010-12-15,25.497,25.6,24.790001,24.922001,23.173721,12579000,20.047501,20.094999,19.1875,19.235001,17.454355,45802000
2010-12-16,25.0,25.400999,21.83,22.349001,20.781214,90628000,19.295,19.875,16.647499,16.797501,15.242501,202230800
2010-12-17,22.417999,22.521999,21.5,22.125999,20.573854,63476000,17.075001,17.145,16.625,16.725,15.176707,167890800
2010-12-20,22.129999,22.489,22.101,22.354,20.785856,27406000,16.875,17.055,16.75,16.997499,15.423987,64190800
2010-12-21,22.48,22.6,21.851,21.978001,20.436237,32115000,17.17,17.2125,16.969999,17.012501,15.437595,43468400
2010-12-22,21.959999,22.146999,21.542,21.74,20.214931,24424000,17.067499,17.192499,17.014999,17.137501,15.551023,23286800
2010-12-23,21.729,21.847,21.674,21.83,20.298613,12985000,17.0825,17.2325,17.065001,17.182501,15.591859,16600800
2010-12-27,21.83,22.518,21.754,22.465,20.889072,14670000,17.17,17.7925,17.1625,17.702499,16.063726,31037600
2010-12-28,22.500999,22.674999,22.309,22.452,20.876984,9294000,17.84,17.950001,17.625,17.682501,16.045582,19129600
2010-12-29,22.440001,22.613001,22.370001,22.546,20.964396,6478000,17.727501,17.795,17.5825,17.65,16.016081,12998000
2010-12-30,22.5,22.6,22.354,22.372,20.802593,7649000,17.68,17.6875,17.530001,17.5725,15.945748,11019200
2010-12-31,22.353001,22.568001,22.305,22.410999,20.838863,3826000,17.57,17.6175,17.487499,17.594999,15.966166,11102000
2011-01-03,22.643999,22.648001,21.933001,22.084999,20.535742,19272000,17.6,17.73,17.547501,17.629999,15.997926,25710000
2011-01-04,22.122999,22.370001,22.087999,22.370001,20.800737,13638000,17.7325,17.737499,17.565001,17.65,16.016081,18138000
2011-01-05,22.370001,23.183001,22.368999,23.028999,21.413513,27856000,17.709999,18.0825,17.67,18.022499,16.354094,38512800
2011-01-06,23.159,23.264999,22.809999,23.112,21.504696,15872000,18.182501,18.387501,18.127501,18.2925,16.599102,28358800
2011-01-07,23.114,23.348,22.903999,23.108999,21.501909,13989000,18.360001,18.387501,18.125,18.24,16.551456,28248400
2011-01-10,23.135,23.215,22.910999,23.02,21.41909,10565000,18.174999,18.309999,17.945,17.952499,16.290577,18202400
2011-01-11,23.120001,23.200001,22.839001,22.940001,21.344662,8972000,18.012501,18.129999,17.887501,17.969999,16.306456,20593600
2011-01-12,23.059999,23.283001,22.973,23.283001,21.663799,10265000,18.0,18.157499,17.997499,18.1525,16.472065,18545200
2011-01-13,23.284,23.351,23.129,23.351,21.727066,7222000,18.282499,18.32,17.73,17.785,16.138586,28109600
2011-01-14,23.368999,23.691,23.33,23.691,22.043427,10951000,17.817499,17.887501,17.684999,17.780001,16.134048,25165600
2011-01-18,23.622,23.898001,23.622,23.763,22.110422,6672000,17.817499,17.8375,17.684999,17.8025,16.154459,19341600
2011-01-19,23.672001,23.749001,23.525999,23.535999,21.899212,12053000,17.74,17.76,17.112499,17.280001,15.680333,42852800
2011-01-20,23.374001,23.884001,22.802999,23.51,21.875019,29098000,17.172501,17.885,16.877501,17.672501,16.036491,81365200
2011-01-21,23.700001,23.700001,23.332001,23.353001,21.728933,7896000,17.627501,17.75,17.477501,17.5375,15.913997,24783600
2011-01-24,23.354,23.98,23.346001,23.9,22.237896,10130000,17.557501,17.9575,17.545,17.9475,16.286041,22922000
2011-01-25,23.899,24.193001,23.518,24.153999,22.47423,13369000,17.7925,18.094999,17.577499,17.895,16.238403,30279600
2011-01-26,24.360001,24.360001,23.801001,24.018,22.347689,6900000,17.975,18.035,17.737499,17.75,16.106817,17839600
2011-01-27,24.058001,24.124001,23.797001,23.910999,22.248119,5775000,17.764999,17.805,17.627501,17.65,16.016081,19417200
2011-01-28,23.916,24.052,23.457001,23.487,21.853611,6191000,17.700001,17.7325,17.355,17.365,15.757461,25048400
2011-01-31,23.4,23.657,23.274,23.650999,22.006208,6239000,17.475,17.59,17.3375,17.4625,15.845938,24602800
2011-02-01,23.031,24.188,23.031,23.815001,22.15881,9623000,17.5525,17.932501,17.5525,17.674999,16.038759,25448800
2011-02-02,23.846001,24.236,23.816999,23.938999,22.274174,10310000,17.7675,18.022499,17.6875,18.022499,16.354094,27162400
2011-02-03,23.9,24.797001,23.705,24.539,22.832453,18662000,17.932501,18.120001,17.75,17.907499,16.249735,33462800
2011-02-04,24.58,24.943001,24.4,24.724001,23.004589,7830000,17.995001,18.25,17.9,18.225,16.537849,28833600
2011-02-07,24.726999,25.136999,24.726999,24.997999,23.259525,6289000,18.245001,18.535,18.23,18.4825,16.771515,22240400
2011-02-08,25.198999,25.198999,24.836,24.961,23.225105,5801000,18.4925,18.645,18.455,18.6425,16.916695,15376000
2011-02-09,24.854,25.160999,24.75,24.85,23.121832,6012000,18.445,18.68,18.275,18.32,16.657562,18674400
2011-02-10,24.747,25.299999,24.747,25.212999,23.459574,7186000,18.225,18.7875,18.225,18.684999,16.989441,24752400
2011-02-11,25.075001,25.483999,25.042999,25.349001,23.586126,5565000,18.65,18.782499,18.57,18.7325,17.032625,17280400
2011-02-14,25.254,25.872999,25.254,25.496,23.722904,11144000,18.747499,19.235001,18.625,18.934999,17.216755,28970800
2011-02-15,25.521,25.656,25.400999,25.610001,23.82897,6887000,18.9275,18.977501,18.772499,18.9025,17.187204,15855200
2011-02-16,25.684999,25.882999,25.378,25.438,23.668934,8418000,18.934999,19.0525,18.865,18.99,17.266771,20147200
2011-02-17,25.035999,25.4,24.861,25.181999,23.430738,14951000,18.9375,19.18,18.862499,19.035,17.30768,23475600
2011-02-18,25.200001,25.318001,24.966,25.073999,23.330252,8877000,19.145,19.27,18.8925,18.9575,17.237217,26009600
2011-02-22,24.531,25.052999,24.414,24.738001,23.017612,6916000,18.584999,18.775,18.2775,18.434999,16.762119,31588800
2011-02-23,24.738001,24.93,24.409,24.412001,22.714287,8440000,18.41,18.637501,18.195,18.219999,16.566628,28714800
2011-02-24,24.5,24.655001,24.296,24.417999,22.719872,9580000,18.165001,18.559999,18.157499,18.477501,16.80077,19613200
2011-02-25,24.67,24.934,24.500999,24.671,22.955271,9826000,18.545,18.85,18.545,18.67,16.9758,24869600
2011-02-28,24.757999,24.785,24.042,24.056,22.383041,13373000,18.715,18.817499,18.2575,18.262501,16.605278,24857200
2011-03-01,24.250999,24.698999,24.035999,24.035999,22.364433,12126000,18.467501,18.719999,18.127501,18.174999,16.525723,26993600
2011-03-02,24.110001,24.695,24.040001,24.618,22.905966,7798000,18.145,18.555,18.127501,18.4925,16.814404,21544000
2011-03-03,24.694,25.17,24.672001,25.165001,23.414921,10239000,18.674999,18.975,18.639999,18.9575,17.237217,20388000
2011-03-04,24.99,25.177999,24.857,24.975,23.238134,6887000,18.965,18.985001,18.504999,18.672501,16.978075,19520000
2011-03-07,24.990999,25.289,24.645,24.726999,23.007385,7923000,18.65,18.805,18.5,18.5375,16.855328,18637200
2011-03-08,24.722,25.156,24.5,24.9,23.168344,8048000,18.612499,18.727501,18.327499,18.5425,16.859871,33497600
2011-03-09,24.870001,25.184999,24.742001,24.798,23.073441,8961000,18.6,18.665001,18.325001,18.4275,16.75531,17861600
2011-03-10,24.747999,24.747999,24.211,24.356001,22.662176,10315000,18.33,18.33,17.807501,17.85,16.230211,28557600
2011-03-11,24.202,24.9,24.202,24.841999,23.11438,5006000,17.844999,18.195,17.805,18.127501,16.482536,17335600
2011-03-14,24.719999,24.959,24.622999,24.884001,23.153463,7354000,17.975,18.182501,17.907499,17.965,16.334776,13971600
2011-03-15,24.301001,24.658001,24.187,24.465,22.763605,9512000,17.725,17.950001,17.612499,17.799999,16.184744,24180400
2011-03-16,24.405001,24.843,24.388,24.43,22.731039,9587000,17.855,17.987499,17.67,17.74,16.13019,24056800
2011-03-17,24.655001,24.9,24.229,24.375999,22.680786,6941000,17.897499,18.0,17.782499,17.8575,16.237032,13790400
2011-03-18,24.452999,24.625999,24.139999,24.167999,22.487255,9169000,18.030001,18.035,17.73,17.855,16.234758,25268400
2011-03-21,24.333,24.799999,24.333,24.796,23.071583,7056000,17.959999,18.08,17.907499,17.99,16.357512,14807600
2011-03-22,24.757999,24.93,24.639,24.676001,22.959932,8083000,17.950001,17.99,17.799999,17.9,16.275671,15354400
2011-03-23,24.663,24.836,24.573999,24.686001,22.969225,6606000,17.8375,18.092501,17.8375,17.997499,16.36434,17580000
2011-03-24,24.773001,25.309999,24.551001,25.231001,23.47633,8619000,18.055,18.2125,17.885,18.165001,16.516624,20558800
2011-03-25,25.202,25.33,24.736,24.77,23.04739,11570000,18.120001,18.227501,18.012501,18.022499,16.387056,29466800
2011-03-28,25.076,25.427999,24.783001,25.237,23.481913,13286000,18.0975,18.275,17.99,18.1875,16.537086,23174800
2011-03-29,25.138,25.291,24.941999,25.171,23.420504,7479000,18.09,18.1175,17.9375,18.049999,16.412062,23558400
2011-03-30,25.655001,26.238001,25.219999,25.365999,23.601946,19207000,18.485001,18.834999,18.4175,18.557501,16.87351,59673200
2011-03-31,25.308001,25.573999,25.113001,25.172001,23.421432,8263000,18.627501,18.73,18.4,18.405001,16.734852,18555200
2011-04-01,25.201,25.513,25.194,25.355,23.591711,7964000,18.497499,18.6175,18.315001,18.555,16.871231,17270000
2011-04-04,25.490999,26.132999,25.486,26.125,24.308155,9017000,18.547501,18.8125,18.51,18.809999,17.1031,15529200
2011-04-05,26.003,26.458,25.940001,26.292999,24.464479,14002000,18.795,18.98,18.700001,18.905001,17.189474,18078800
2011-04-06,26.389,26.559,26.191,26.548,24.715841,9952000,18.9275,19.0,18.8825,19.0,17.275852,18132000
2011-04-07,26.549999,26.599001,26.284,26.517,24.686977,7454000,19.0275,19.137501,18.93,19.102501,17.369055,22079200
2011-04-08,26.698999,26.700001,26.299999,26.306,24.490536,8661000,19.205,19.43,19.08,19.18,17.439518,23977200
2011-04-11,26.288,26.745001,26.216,26.660999,24.821043,7560000,19.200001,19.440001,19.174999,19.4275,17.664566,19004400
2011-04-12,26.055,26.728001,26.055,26.296,24.481236,9672000,19.23,19.395,19.192499,19.2575,17.509991,20512000
2011-04-13,26.504,26.996,26.447001,26.976,25.114302,12726000,19.34,19.497499,19.299999,19.375,17.616833,18258400
2011-04-14,26.802999,26.992001,26.702,26.886999,25.031445,6235000,19.285,19.315001,19.040001,19.077499,17.346327,18609200
2011-04-15,26.900999,26.947001,26.419001,26.757999,24.911346,12410000,19.1175,19.25,19.014999,19.1175,17.382692,20256000
2011-04-18,26.649,26.652,26.348,26.504999,24.675814,6748000,18.895,19.075001,18.862499,18.92,17.203121,15332000
2011-04-19,26.586,26.886999,26.549,26.705999,24.862944,5973000,18.872499,18.995001,18.790001,18.98,17.257673,14261200
2011-04-20,26.93,27.375,26.854,27.002001,25.13851,7363000,19.1525,19.477501,19.102501,19.342501,17.587269,14838400
2011-04-21,27.0,27.334999,26.895,27.327999,25.442013,7145000,19.34,19.495001,19.262501,19.442499,17.6782,10989600
2011-04-25,27.327999,27.4,27.069,27.143,25.269779,5667000,19.442499,19.467501,19.325001,19.440001,17.675926,7126400
2011-04-26,27.112,27.809999,27.112,27.636,25.728754,6497000,19.450001,19.75,19.35,19.692499,17.905518,15200000
2011-04-27,27.606001,27.625,27.16,27.535999,25.635653,5516000,19.700001,19.7425,19.4725,19.7225,17.932787,8982400
2011-04-28,27.533001,27.584,27.402,27.469999,25.574213,4601000,19.709999,19.709999,19.387501,19.415001,17.653194,11416000
2011-04-29,27.469999,27.589001,27.344999,27.589001,25.684999,7510000,19.424999,19.612499,19.389999,19.530001,17.757765,10877600
2011-05-02,27.697001,28.0,27.497999,27.528999,25.629139,8273000,19.615,19.9175,19.615,19.785,17.98962,13503600
2011-05-03,28.200001,28.68,28.025999,28.238001,26.289204,14846000,19.907499,20.0425,19.825001,20.0,18.185112,18944800
2011-05-04,27.965,28.313,27.823,28.239,26.290142,10899000,19.9625,20.0375,19.762501,19.942499,18.132824,17334400
2011-05-05,28.054001,28.198,27.306999,27.450001,25.555592,10772000,19.775,19.842501,19.549999,19.674999,17.889605,20991600
2011-05-06,27.502001,27.77,27.386999,27.424999,25.532316,6294000,19.625,19.965,19.567499,19.852501,18.050995,29754400
2011-05-09,27.452,27.929001,27.311001,27.877001,25.953121,5102000,19.782499,19.995001,19.76,19.965,18.153284,19093200
2011-05-10,27.999001,28.164,27.889,28.110001,26.17004,5248000,19.9925,20.174999,19.93,20.0875,18.264668,19706400
2011-05-11,28.1,28.200001,27.705999,27.813,25.893538,6754000,20.055,20.0625,19.737499,19.834999,18.035084,17667600
2011-05-12,27.707001,28.275,27.67,28.209999,26.26314,7240000,19.772499,20.012501,19.77,19.9825,18.169195,25078400
2011-05-13,28.226999,28.274,27.945999,28.0,26.067635,5834000,20.0,20.045,19.924999,19.977501,18.164656,21474000
2011-05-16,27.820999,28.219999,27.68,27.915001,25.988497,6069000,19.7875,20.325001,19.780001,19.985001,18.171465,18763200
2011-05-17,28.024,28.219999,27.650999,28.205,26.258486,11190000,19.950001,20.200001,19.9375,20.15,18.321501,22112000
2011-05-18,28.002001,28.292999,27.792,28.135,26.193314,7085000,20.1075,20.1075,19.870001,20.002501,18.221296,20127200
2011-05-19,28.246,28.475,28.1,28.406,26.44561,6320000,20.032499,20.035,19.852501,19.91,18.137035,14941200
2011-05-20,28.476999,28.476999,27.732,27.757,25.841404,9856000,19.834999,19.959999,19.557501,19.557501,17.815918,17216000
2011-05-23,27.450001,27.556,26.988001,27.195999,25.319124,9176000,19.272499,19.434999,19.15,19.23,17.517595,18258400
2011-05-24,27.316,27.32,26.841,27.009001,25.145033,7887000,19.252501,19.445,19.165001,19.4,17.672434,14828400
2011-05-25,26.805,27.552999,26.799999,27.448,25.553726,9383000,19.24,19.77,19.1525,19.6875,17.934351,18002800
2011-05-26,27.4,28.363001,27.25,28.209999,26.26314,14866000,19.6425,19.84,19.41,19.8225,18.057325,21110800
2011-05-27,28.219,28.632,28.153,28.524,26.555473,11587000,19.665001,19.959999,19.592501,19.950001,18.17347,15344800
2011-05-31,28.677999,28.857,28.545,28.705,26.72398,9573000,20.004999,20.2775,20.002501,20.264999,18.460424,15274400
2011-06-01,28.66,28.775999,28.066,28.066,26.12908,8658000,20.190001,20.190001,19.795,19.795,18.032267,17732800
2011-06-02,28.069,28.580999,27.950001,28.275,26.323656,8623000,19.797501,20.205,19.7875,20.174999,18.378428,19466400
2011-06-03,27.900999,28.268,27.551001,27.705999,25.793917,7016000,19.952499,20.09,19.74,19.782499,18.020885,18954400
2011-06-06,27.676001,27.773001,27.105,27.191999,25.315393,9254000,19.75,19.8925,19.5375,19.549999,17.80908,17628000
2011-06-07,27.301001,27.715,27.301001,27.42,25.527655,10541000,19.700001,20.032499,19.629999,19.955,18.178019,27764800
2011-06-08,27.257,27.264,25.834,27.0,25.136644,30792000,19.672501,19.672501,18.592501,19.1775,17.469753,80785200
2011-06-09,26.851999,27.308001,26.815001,27.17,25.29492,8317000,19.07,19.182501,18.969999,19.1075,17.405996,32074000
2011-06-10,27.039,27.160999,26.514,26.702999,24.86014,10220000,19.0525,19.077499,18.637501,18.672501,17.009729,29456800
2011-06-13,26.702,26.917,26.629,26.742001,24.896458,9258000,18.7125,18.785,18.575001,18.715,17.048445,20820000
2011-06-14,26.9,27.496,26.854,27.412001,25.520214,8926000,18.7775,19.067499,18.7075,18.9825,17.292122,30033600
2011-06-15,27.108,27.568001,27.047001,27.047001,25.18041,10766000,18.885,19.0075,18.702499,18.709999,17.04389,22775600
2011-06-16,27.047001,27.047001,26.514999,26.667999,24.827557,8746000,18.700001,18.844999,18.594999,18.719999,17.052998,21041600
2011-06-17,26.826,27.24,26.487,26.608999,24.772633,12558000,18.852501,18.872499,18.549999,18.6075,16.950523,25859200
2011-06-20,26.599001,27.066,26.537001,26.995001,25.132,6104000,18.57,18.584999,18.41,18.512501,16.863979,22546800
2011-06-21,27.108,27.544001,27.011999,27.403,25.511829,6106000,18.639999,18.797501,18.5375,18.747499,17.078051,25295200
2011-06-22,27.306999,27.629999,27.114,27.114,25.242777,5425000,18.735001,18.9925,18.6425,18.665001,17.002897,17722000
2011-06-23,26.889999,27.313,26.709999,27.313,25.428047,6659000,18.547501,18.85,18.5,18.827499,17.150927,20405600
2011-06-24,27.299999,27.42,27.035,27.42,25.527655,12495000,18.827499,18.8375,18.3325,18.342501,16.709116,39700800
2011-06-27,27.308001,27.413,27.040001,27.26,25.378704,8099000,18.4475,18.512501,18.2775,18.4725,16.827547,20880000
2011-06-28,27.476,27.9,27.393999,27.823,25.902847,10349000,18.57,18.862499,18.5525,18.82,17.144096,23297600
2011-06-29,27.885,30.981001,27.523001,30.969999,28.832661,44579000,18.98,21.83,18.6975,21.6425,19.715256,132109200
2011-06-30,30.677999,30.975,29.958,30.134001,28.054359,37687000,21.532499,21.84,20.9825,21.065001,19.18918,119880400
2011-07-01,30.048,31.563999,29.959999,31.447001,29.276751,24158000,21.025,22.2325,20.940001,21.9925,20.034088,61742400
2011-07-05,31.242001,31.773001,31.200001,31.596001,29.415462,10387000,21.74,22.200001,21.584999,22.08,20.113798,33089600
2011-07-06,31.490999,31.728001,31.202999,31.290001,29.144423,10999000,21.959999,22.307501,21.7125,22.049999,20.08646,33615200
2011-07-07,31.246,32.228001,31.246,31.902,29.714455,21592000,22.049999,22.7075,22.0,22.5375,20.530548,48524000
2011-07-08,31.406,31.743999,31.313999,31.528999,29.367027,10455000,22.2425,22.5375,22.1,22.432501,20.434906,20818800
2011-07-11,31.319,31.334999,30.700001,30.746,28.63772,10621000,22.1525,22.309999,21.92,21.975,20.018148,25733600
2011-07-12,30.816999,30.950001,30.372999,30.391001,28.307062,13843000,22.004999,22.200001,21.897499,21.924999,19.972595,18421200
2011-07-13,30.594999,30.995001,30.57,30.589001,28.491478,12417000,22.035,22.49,22.004999,22.184999,20.209444,18855600
2011-07-14,30.451,31.1,30.451,30.568001,28.471926,9649000,22.0625,22.3475,21.945,21.985001,20.027258,17211600
2011-07-15,30.657,30.93,30.542999,30.754999,28.646099,10013000,22.172501,22.219999,21.9275,22.1875,20.211723,15998000
2011-07-18,30.664,30.947001,30.395,30.754999,28.646099,11773000,22.08,22.225,21.9275,22.0175,20.056858,13515200
2011-07-19,30.934999,31.277,30.837,31.139,29.003775,10771000,22.122499,22.317499,22.049999,22.3025,20.316483,21594800
2011-07-20,31.249001,31.278,30.650999,30.827,28.713161,5922000,22.372499,22.372499,22.055,22.16,20.186672,9474400
2011-07-21,30.993999,31.493,30.858999,31.052,28.922739,8257000,22.262501,22.594999,22.01,22.012501,20.052313,21060400
2011-07-22,31.070999,31.570999,30.902,31.414,29.259905,6793000,22.025,22.445,22.025,22.379999,20.387072,9035200
2011-07-25,31.027,31.871,30.968,31.635,29.465757,7013000,22.16,22.557501,22.092501,22.27,20.286877,13357200
2011-07-26,31.636,31.865,31.237,31.275999,29.131378,5409000,22.254999,22.497499,22.174999,22.299999,20.314201,10704000
2011-07-27,31.138,31.35,30.298,30.309,28.230686,10670000,22.08,22.25,21.8125,21.9375,19.983984,24094800
2011-07-28,30.393,31.212,30.271,30.690001,28.585556,11385000,22.032499,22.2425,21.665001,21.73,19.794962,19224800
2011-07-29,30.205,30.686001,29.959999,30.325001,28.245588,8973000,21.459999,21.559999,20.9,21.385,19.480682,16708400
2011-08-01,30.823999,31.165001,30.101999,30.412001,28.326624,7046000,21.75,21.8325,21.264999,21.42,19.512568,13512800
2011-08-02,30.292,30.941,29.849001,29.849001,27.802229,11625000,21.25,21.5975,20.889999,20.889999,19.029764,17327200
2011-08-03,31.221001,34.042,31.153999,33.847,31.526091,51905000,21.1325,21.9375,20.952499,21.870001,19.922497,35308800
2011-08-04,33.382999,33.561001,32.259998,32.259998,30.047897,24544000,21.692499,21.702499,21.219999,21.247499,19.355431,38827200
2011-08-05,32.876999,33.094002,31.334,32.653999,30.414871,23768000,21.334999,21.4175,20.219999,20.852501,18.995607,33626800
2011-08-08,31.487,32.23,29.167,29.195999,27.194,28694000,20.045,20.452499,19.52,19.809999,18.045938,58529200
2011-08-09,29.992001,32.280998,29.454,32.280998,30.067461,26779000,20.0875,20.717501,19.0275,20.690001,18.84757,58702000
2011-08-10,31.400999,32.119999,30.361,30.371,28.288437,29809000,20.3225,20.41,19.754999,19.82,18.055046,38429600
2011-08-11,30.923,33.0,30.59,32.738998,30.494053,25496000,20.0375,21.422501,19.924999,21.129999,19.248392,37359600
2011-08-12,32.900002,33.271999,31.818001,32.806999,30.55739,12999000,21.2775,21.4475,20.8575,20.9575,19.091251,16598800
2011-08-15,33.102001,33.849998,32.605999,33.5,31.202869,14919000,21.2775,21.557501,21.127501,21.467501,19.555838,18328800
2011-08-16,33.382,33.799999,32.845001,33.5,31.202869,14729000,21.25,21.592501,21.1525,21.4575,19.546736,20360000
2011-08-17,33.712002,33.754002,32.310001,32.622002,30.38508,14693000,21.465,21.535,20.8325,20.997499,19.161173,19090000
2011-08-18,31.754,32.0,30.271,30.490999,28.400202,21241000,20.377501,20.6875,19.987499,20.0725,18.31707,32999600
2011-08-19,30.129,31.030001,30.0,30.016001,27.957777,15611000,19.8325,20.42,19.8325,19.9,18.159664,31170000
2011-08-22,30.794001,30.870001,30.139999,30.6,28.501734,10295000,20.307501,20.375,19.8125,19.9475,18.203009,19341200
2011-08-23,30.872999,32.249001,30.426001,32.238998,30.028343,10723000,20.055,20.9475,19.945,20.942499,19.110981,20076000
2011-08-24,32.230999,32.980999,31.895,32.52,30.290068,11707000,20.9,21.645,20.7775,21.594999,19.706425,29150800
2011-08-25,32.610001,32.949001,32.096001,32.285999,30.072115,8263000,21.6175,21.7325,20.985001,21.0275,19.188559,24273200
2011-08-26,32.083,32.701,31.337,32.533001,30.302191,10520000,20.877501,21.487499,20.6675,21.4625,19.585508,21498800
2011-08-29,32.946999,33.395,32.181999,32.737,30.492199,15119000,21.745001,21.9825,21.5175,21.645,19.752056,18568800
2011-08-30,32.533001,33.18,32.101002,32.973,30.712019,11211000,21.655001,22.0825,21.575001,21.9825,20.060038,16622800
2011-08-31,33.293999,33.575001,32.612999,32.971001,30.710157,10337000,22.125,22.2125,21.6875,21.969999,20.048624,24092800
2011-09-01,33.013,33.516998,32.848999,33.006001,30.742744,10556000,21.93,22.24,21.7575,21.932501,20.014412,20800800
2011-09-02,32.264999,32.661999,32.005001,32.068001,29.869064,8722000,21.43,21.780001,21.275,21.387501,19.517069,15807200
2011-09-06,31.308001,32.332001,31.152,32.299999,30.085161,12269000,20.8125,21.5625,20.8125,21.465,19.587795,15809200
2011-09-07,32.813999,33.933998,32.734001,33.91,31.584761,16441000,21.705,22.1325,21.674999,22.120001,20.185513,16552800
2011-09-08,33.724998,34.513,33.537998,33.791,31.473932,16012000,21.940001,22.275,21.860001,21.865,19.952818,18386400
2011-09-09,33.618,33.761002,32.188,32.202,29.993879,17671000,21.719999,22.102501,21.49,21.5875,19.699583,26492400
2011-09-12,31.995001,32.549,31.469999,32.203999,29.995741,15418000,21.43,21.870001,21.372499,21.862499,19.950531,19608400
2011-09-13,32.236,32.889,32.005001,32.886002,30.630978,10394000,21.915001,21.977501,21.665001,21.942499,20.023535,17469600
2011-09-14,33.002998,33.866001,32.639,33.723,31.410574,17896000,22.057501,22.549999,21.889999,22.395,20.436462,26147200
2011-09-15,33.875,34.956001,33.053001,34.793999,32.408131,22126000,22.502501,22.65,22.0875,22.625,20.646347,21478400
2011-09-16,34.983002,35.200001,33.819,34.695,32.315941,52441000,22.655001,22.879999,22.407499,22.7125,20.726196,50275200
2011-09-19,34.154999,35.200001,33.893002,34.798,32.411861,16494000,22.3675,22.6675,22.1675,22.5075,20.539122,22088000
2011-09-20,34.830002,36.194,34.830002,35.377998,32.952103,22902000,22.6,23.6875,22.565001,23.209999,21.180182,36064000
2011-09-21,35.456001,35.647999,34.092999,34.097,31.758945,14182000,23.16,23.532499,22.85,22.855,20.856232,28070400
2011-09-22,33.203999,33.801998,32.323002,33.096001,30.826584,22186000,22.184999,22.5,21.547501,22.075001,20.144449,35689200
2011-09-23,33.007999,33.813999,32.821999,33.702999,31.391947,12941000,21.99,22.7325,21.99,22.52,20.550526,21526000
2011-09-26,33.984001,34.396,33.112999,33.439999,31.146992,15891000,22.747499,22.879999,22.0425,22.57,20.596153,19095600
2011-09-27,33.908001,34.199001,33.347,33.811001,31.49254,12272000,22.782499,22.924999,22.280001,22.370001,20.413649,20066800
2011-09-28,33.806,34.0,32.915001,32.981998,30.7204,10268000,22.450001,22.4625,21.865,21.907499,19.991594,17090400
2011-09-29,33.638,33.778999,32.146999,32.837002,30.585346,10228000,22.2425,22.2425,21.5,21.922501,20.00528,15552000
2011-09-30,32.402,32.423,31.247999,31.716,29.541204,17195000,21.555,21.905001,21.3125,21.43,19.555859,17952400
2011-10-03,31.450001,32.400002,31.01,31.087999,28.956264,14377000,21.2425,21.66,21.055,21.065001,19.22278,26223600
2011-10-04,30.797001,30.867001,29.301001,30.766001,28.656343,27000000,20.76,21.272499,20.4275,21.195,19.341412,31600000
2011-10-05,30.802999,31.378,30.228001,31.333,29.198702,16059000,21.15,21.362499,20.805,21.247499,19.389317,25114000
2011-10-06,31.250999,31.891001,30.921,31.625999,29.471748,13364000,21.219999,21.82,21.105,21.782499,19.877522,19486000
2011-10-07,31.753,31.924999,30.929001,31.146,29.024445,12340000,21.8575,22.0,21.442499,21.5625,19.676769,17553200
2011-10-10,31.552999,32.582001,31.552999,32.581001,30.361691,9527000,21.9475,22.3225,21.85,22.3125,20.361179,13322400
2011-10-11,32.312,33.317001,32.200001,32.951,30.70649,10954000,22.1775,22.715,22.112499,22.627501,20.64863,17626800
2011-10-12,33.441002,33.737,32.709999,32.799,30.564852,14183000,22.745001,23.0825,22.6775,22.7925,20.799192,19065200
2011-10-13,32.709999,33.915001,32.654999,33.598999,31.31036,12993000,22.625,23.2325,22.615,23.15,21.125437,13193600
2011-10-14,33.830002,34.492001,33.731998,34.158001,31.831278,8943000,23.355,23.6625,23.2925,23.48,21.426573,15800400
2011-10-17,34.084,34.216,33.377998,33.512001,31.229275,9065000,23.282499,23.48,22.7575,22.797501,20.803757,13842800
2011-10-18,33.561001,34.147999,33.116001,33.988998,31.673788,10625000,22.7775,23.625,22.647499,23.477501,21.42429,14400000
2011-10-19,34.0,34.011002,32.361,32.376999,30.171591,12912000,23.5525,23.620001,22.469999,22.52,20.550526,21662400
2011-10-20,32.646999,32.937,32.249001,32.568001,30.349577,12506000,22.700001,22.9925,22.567499,22.8375,20.840261,17646400
2011-10-21,32.973,33.361,32.66,33.34,31.068985,10032000,23.122499,23.3575,22.975,23.3575,21.314785,14128800
2011-10-24,33.279999,34.110001,33.279999,34.069,31.748333,8156000,23.3225,23.602501,23.297501,23.5525,21.492727,12138400
2011-10-25,33.813,33.983002,32.700001,32.750999,30.520119,8323000,23.375,23.407499,22.637501,22.67,20.687408,16824000
2011-10-26,33.259998,33.298,32.458,32.905998,30.664555,10964000,23.035,23.182501,22.4,23.004999,20.993114,26746400
2011-10-27,33.601002,34.959,33.118999,34.915001,32.53672,16934000,22.75,23.622499,22.65,23.6,21.536076,41568000
2011-10-28,34.658001,35.5,34.617001,35.458,33.042728,9729000,23.3125,23.9375,23.3125,23.775,21.695772,23299600
2011-10-31,35.115002,35.599998,34.609001,34.723999,32.358719,9254000,23.57,23.967501,23.309999,23.315001,21.275999,17826000
2011-11-01,33.674,34.099998,33.335999,33.43,31.152861,12690000,22.790001,23.115,22.5,22.5075,20.539122,30528400
2011-11-02,36.105,36.48,35.143002,35.765999,33.329739,30756000,23.26,23.497499,22.780001,22.875,20.874483,24565200
2011-11-03,35.535,36.799,35.500999,36.659,34.161922,14512000,23.014999,23.450001,22.57,23.295,21.25775,18410800
2011-11-04,36.484001,36.898998,35.91,36.008999,33.556187,12421000,23.0825,23.407499,22.9125,23.16,21.134556,13608400
2011-11-07,36.196999,36.595001,35.874001,36.591,34.098545,10310000,23.200001,23.3325,22.879999,23.24,21.207561,9647200
2011-11-08,36.812,36.898998,36.305,36.806999,34.299843,9154000,23.3575,23.665001,23.35,23.635,21.568014,19602000
2011-11-09,36.168999,36.644001,35.743999,35.743999,33.309223,11119000,23.0725,23.525,23.0725,23.282499,21.246344,19594800
2011-11-10,36.221001,36.271,35.536999,36.011002,33.558048,6778000,23.5875,23.5875,23.147499,23.26,21.225815,11248800
2011-11-11,36.256001,37.036999,36.254002,37.014999,34.493671,10283000,23.4475,23.9125,23.4275,23.790001,21.709463,13648400
2011-11-14,36.626999,37.32,36.601002,36.727001,34.225277,6941000,23.6525,23.93,23.3925,23.455,21.403761,10432000
2011-11-15,36.743,37.355,36.700001,37.132999,34.603626,8888000,23.504999,23.955,23.4625,23.907499,21.81669,14153200
2011-11-16,36.852001,36.983002,36.099998,36.099998,33.64098,9753000,23.637501,23.75,23.2925,23.35,21.357077,12999600
2011-11-17,36.193001,36.679001,35.662998,35.938999,33.490959,11423000,23.422501,23.502501,22.715,22.85,20.89975,17227200
2011-11-18,36.158001,36.200001,35.599998,36.042,33.586956,10586000,22.879999,22.9125,22.6075,22.702499,20.764839,12906000
2011-11-21,35.500999,35.681,34.881001,35.18,32.783672,14079000,22.415001,22.967501,22.275,22.8025,20.856306,15844400
2011-11-22,35.205002,35.834999,35.200001,35.455002,33.03994,7707000,22.737499,23.047501,22.657499,22.709999,20.771706,13469600
2011-11-23,35.334,35.471001,34.657001,34.705002,32.341022,9350000,22.59,22.940001,22.299999,22.3225,20.417261,21064400
2011-11-25,34.529999,35.157001,34.5,34.619999,32.26181,3939000,22.26,22.5975,22.195,22.254999,20.355536,6933600
2011-11-28,35.591999,35.999001,35.48,35.924999,33.477913,10898000,22.9175,23.4375,22.782499,23.3675,21.373079,14792400
2011-11-29,36.005001,36.146,35.5,35.768002,33.331604,7204000,23.3675,23.375,23.135,23.225,21.242744,14513600
2011-11-30,36.801998,37.470001,36.605,37.455002,34.903702,12752000,23.7125,24.2575,23.66,24.2425,22.173403,21504000
2011-12-01,37.241001,38.195999,37.241001,38.096001,35.501022,12151000,23.98,24.565001,23.9375,24.440001,22.35405,19042400
2011-12-02,38.369999,38.499001,37.838001,37.838001,35.260601,9320000,24.5975,24.65,24.200001,24.299999,22.225998,12928000
2011-12-05,38.299,38.334999,37.000999,37.284,34.74435,10981000,24.57,24.5725,23.799999,24.014999,21.965319,16731600
2011-12-06,37.205002,37.498001,37.016998,37.130001,34.600845,8895000,24.01,24.07,23.77,23.842501,21.807543,14135200
2011-12-07,37.116001,37.498001,36.636002,37.435001,34.885056,7934000,23.817499,24.362499,23.762501,24.2675,22.196268,16055200
2011-12-08,37.331001,37.811001,36.887001,36.931,34.41539,8544000,24.235001,24.467501,23.897499,23.950001,21.905865,14238000
2011-12-09,37.345001,37.93,36.983002,37.742001,35.171154,8405000,24.157499,24.365,23.877501,24.297501,22.223711,11974000
2011-12-12,37.397999,37.530998,36.908001,37.127998,34.598972,6025000,24.16,24.35,23.9575,24.23,22.16197,13644400
2011-12-13,37.464001,37.494999,36.623001,36.894001,34.380905,7006000,24.360001,24.385,23.8825,23.977501,21.931019,13564000
2011-12-14,36.605,36.708,36.0,36.112,33.652184,10399000,23.9275,24.184999,23.762501,24.09,22.033915,19150800
2011-12-15,36.793999,36.796001,35.896999,35.921001,33.47419,7661000,24.33,24.33,23.8925,23.955,21.910437,21020000
2011-12-16,36.013,36.595001,35.828999,36.216,33.749092,8399000,24.1675,24.4375,24.102501,24.360001,22.280874,17556800
2011-12-19,36.27,36.799999,35.799999,35.874001,33.430393,10939000,24.377501,24.842501,24.377501,24.645,22.541548,23541200
2011-12-20,36.331001,37.417,36.000999,37.390999,34.844048,13179000,24.8825,25.375,24.84,25.3375,23.174938,27454400
2011-12-21,37.313999,37.450001,36.668999,37.417999,34.869209,7936000,25.2775,25.315001,24.875,25.18,23.030882,15244000
2011-12-22,37.469002,37.655998,36.758999,37.125,34.596169,9340000,25.1525,25.4925,25.025,25.135,22.989729,13439200
2011-12-23,37.331001,37.814999,37.175999,37.814999,35.239185,4655000,25.2325,25.625,25.127501,25.620001,23.433336,7803200
2011-12-27,37.879002,38.132,37.415001,37.474998,34.92231,4448000,25.622499,25.862499,25.477501,25.477501,23.302998,8719200
2011-12-28,37.689999,37.689999,37.139,37.377998,34.83194,5252000,25.422501,25.5,25.15,25.18,23.030882,9969600
2011-12-29,37.398998,37.84,37.366001,37.827,35.250359,4874000,25.25,25.8125,25.205,25.7875,23.586529,8637600
2011-12-30,37.799,37.819,37.282001,37.282001,34.742493,5216000,25.7925,25.799999,25.372499,25.3825,23.216103,8586800
2012-01-03,37.837002,37.863998,36.561001,36.837002,34.327785,14708000,25.85,25.85,25.4625,25.747499,23.54994,16829200
2012-01-04,36.497002,36.674,35.257,35.625,33.198349,22841000,25.422501,25.615,25.0,25.2875,23.12921,16522000
2012-01-05,35.380001,35.563,35.055,35.241001,32.854351,14757000,25.1775,25.5525,24.915001,25.477501,23.302998,12096400
2012-01-06,35.335999,35.400002,34.178001,34.292,31.969614,20887000,25.49,25.555,25.055,25.1775,23.028591,13089200
2012-01-09,34.487,34.782001,34.209,34.582001,32.239971,11486000,25.252501,25.295,24.695,24.975,22.843376,18002400
2012-01-10,34.875,35.127998,34.523998,34.882999,32.520576,10252000,25.217501,25.237499,24.862499,24.950001,22.820515,18711600
2012-01-11,33.998001,34.556,33.904999,34.146999,31.834429,14353000,24.745001,24.875,24.5825,24.7775,22.662741,19016000
2012-01-12,34.150002,34.485001,33.956001,34.330002,32.005039,13262000,24.844999,25.42,24.844999,25.334999,23.172649,16708800
2012-01-13,34.159,34.597,33.731998,33.908001,31.611616,12545000,25.18,25.4475,25.07,25.184999,23.035461,16623200
2012-01-17,34.106998,34.700001,34.050999,34.597,32.253937,11118000,25.325001,25.735001,25.297501,25.6325,23.444765,17018800
2012-01-18,34.598999,35.451,34.567001,35.237999,32.851543,12440000,25.540001,25.969999,25.5275,25.945,23.730593,11752400
2012-01-19,35.549,35.599998,35.051998,35.290001,32.900021,8855000,26.040001,26.049999,25.5625,25.592501,23.40818,14567600
2012-01-20,34.997002,35.0,33.75,34.066002,31.758915,18952000,25.5975,25.629999,24.950001,25.145,22.998869,20032800
2012-01-23,33.994999,34.389999,33.625999,33.905998,31.609743,10343000,25.1875,25.2225,24.700001,24.9,22.774782,16166400
2012-01-24,33.846001,34.459999,33.73,34.268002,31.947229,6830000,24.762501,25.317499,24.747499,25.252501,23.097202,12140800
2012-01-25,34.216,34.987999,34.099998,34.876999,32.514992,8994000,25.1525,25.2425,24.950001,25.139999,22.994299,15088400
2012-01-26,34.901001,35.493999,34.722,34.783001,32.427357,9230000,25.18,25.5375,24.995001,25.215,23.062901,13939200
2012-01-27,34.775002,35.169998,34.561001,34.879002,32.516869,7243000,25.102501,25.3825,24.975,25.262501,23.106346,11362800
2012-01-30,34.696999,35.237,34.625,35.196999,32.813324,8240000,25.035,25.129999,24.875,24.969999,22.838806,12476000
2012-01-31,35.536999,35.865002,35.243999,35.556999,33.148941,10633000,25.122499,25.195,24.9575,25.16,23.012592,13240400
2012-02-01,35.824001,36.123001,35.599998,35.762001,33.340057,14580000,25.295,25.674999,25.15,25.627501,23.440195,15376800
2012-02-02,36.716,38.424999,36.716,38.157001,35.572857,35026000,25.945,26.780001,25.897499,26.514999,24.251942,33740400
2012-02-03,38.205002,39.130001,38.205002,39.032001,36.388592,22332000,26.6975,26.955,26.647499,26.7575,24.473743,16533200
2012-02-06,39.299999,39.299999,38.700001,39.131001,36.480892,11256000,26.735001,27.067499,26.700001,26.84,24.549206,13349600
2012-02-07,39.199001,39.448002,38.865002,39.291,36.630054,12568000,26.865,26.887501,26.514999,26.745001,24.462313,13045600
2012-02-08,39.301998,39.515999,39.025002,39.491001,36.816509,10090000,26.942499,27.16,26.754999,27.0875,24.775576,22742000
2012-02-09,39.997002,40.179001,39.426998,39.639999,36.955425,10000000,28.264999,28.725,28.012501,28.105,25.706232,39601200
2012-02-10,39.400002,39.698002,39.241001,39.613998,36.931187,7484000,27.9475,28.5,27.85,28.475,26.044661,21888800
2012-02-13,39.952,40.0,39.532001,39.665001,36.978733,5847000,28.5625,28.7925,28.09,28.1775,25.772549,22078400
2012-02-14,39.646999,39.654999,39.382,39.555,36.876175,7660000,28.0275,28.8125,28.022499,28.809999,26.351067,17960800
2012-02-15,39.880001,39.973,39.264999,39.296001,36.634716,7305000,29.055,29.2875,28.66,28.775,26.369389,21701200
2012-02-16,39.41,39.587002,38.977001,39.314999,36.652435,7223000,28.865,28.932501,28.4,28.450001,26.071562,15971600
2012-02-17,39.472,39.699001,39.229,39.599998,36.918129,7688000,28.602501,28.8125,28.450001,28.752501,26.348778,15512800
2012-02-21,39.544998,40.078999,39.401001,39.955002,37.249092,11588000,28.815001,29.0,28.4625,28.549999,26.163208,10819600
2012-02-22,39.798,40.854,39.798,40.682999,37.927776,10087000,28.4475,29.1875,28.325001,29.09,26.658064,14381200
2012-02-23,40.679001,40.777,40.423,40.610001,37.859715,8216000,29.09,29.200001,28.915001,29.120001,26.685551,10890800
2012-02-24,40.832001,41.875999,40.618999,41.561001,38.746326,12869000,29.122499,29.442499,28.975,29.385,26.928391,11094000
2012-02-27,41.233002,42.208,41.097,42.139999,39.28611,8754000,29.2675,29.325001,29.075001,29.215,26.77261,15812800
2012-02-28,42.146999,42.599998,42.000999,42.396999,39.525715,9691000,29.290001,29.7425,29.262501,29.737499,27.251427,11937200
2012-02-29,42.412998,42.856998,41.761002,42.0,39.15559,10991000,29.754999,29.84,29.002501,29.092501,26.660351,15217600
2012-03-01,42.249001,42.327999,41.700001,42.042999,39.195694,8726000,29.362499,29.497499,29.137501,29.295,26.845926,11174000
2012-03-02,41.650002,41.946999,41.268002,41.278,38.482491,9652000,29.127501,29.2425,28.9,29.040001,26.612238,12213600
2012-03-05,41.452,41.93,41.213001,41.762001,38.93372,8318000,29.040001,29.2075,28.975,29.059999,26.63056,10153600
2012-03-06,41.097,41.213001,40.627998,40.834,38.068554,9358000,28.805,28.875,28.385,28.709999,26.309832,13302000
2012-03-07,41.131001,41.499001,41.064999,41.174,38.385525,8394000,28.93,29.025,28.74,28.91,26.493107,10694000
2012-03-08,41.445999,41.893002,41.355,41.726002,38.900139,7095000,29.17,29.545,29.01,29.4925,27.026913,9520400
2012-03-09,41.817001,42.106998,41.550999,41.952,39.110847,7354000,29.5175,29.5975,29.252501,29.2925,26.843624,8457600
2012-03-12,41.806999,42.362999,41.752998,41.986,39.142536,6463000,29.254999,29.387501,29.0175,29.1325,26.697008,7709200
2012-03-13,42.200001,42.334,41.68,42.321999,39.45578,7528000,29.227501,29.352501,28.92,29.317499,26.866535,12785600
2012-03-14,42.242001,42.612999,41.866001,42.141998,39.287968,6175000,29.327499,29.4725,29.1175,29.1875,26.74741,14996000
2012-03-15,42.141998,42.299,41.799999,41.955002,39.113632,5888000,29.155001,29.3675,29.075001,29.25,26.80468,13293200
2012-03-16,41.868999,42.137001,41.807999,42.016998,39.171436,7608000,29.3575,29.375,29.067499,29.17,26.731371,16006400
2012-03-19,41.977001,42.810001,41.922001,42.508999,39.630104,8011000,29.110001,29.93,29.0375,29.709999,27.226221,15918400
2012-03-20,42.318001,42.391998,41.764,41.897999,39.06049,5960000,29.5375,29.65,29.0,29.129999,26.694708,10588000
2012-03-21,42.005001,42.297001,41.789001,41.793999,38.963543,5995000,29.272499,29.4125,29.145,29.1875,26.74741,8427200
2012-03-22,41.744999,42.132999,41.500999,41.683998,38.861,6306000,29.0375,29.375,29.0,29.32,26.868834,9368000
2012-03-23,41.622002,42.636002,41.622002,42.401001,39.529434,6644000,29.377501,29.75,29.225,29.695,27.212471,10151200
2012-03-26,42.729,43.756001,42.500999,43.568001,40.617405,10460000,29.84,30.174999,29.3125,30.014999,27.505728,16363600
2012-03-27,43.550999,43.59,43.066002,43.066002,40.149395,7299000,29.995001,30.07,29.887501,29.952499,27.448454,10662000
2012-03-28,43.380001,43.473999,42.480999,42.751999,39.856644,6837000,29.92,30.075001,29.627501,29.8375,27.34306,8992000
2012-03-29,42.462002,42.832001,42.158001,42.821999,39.921932,5092000,29.635,29.795,29.387501,29.75,27.262877,8691200
2012-03-30,42.862999,42.870998,42.0,42.054001,39.205925,10180000,29.772499,29.799999,29.4,29.5,27.033779,12002000
2012-04-02,42.183998,43.433998,41.900002,43.205002,40.278988,8944000,29.5,29.975,29.275,29.745001,27.258305,11777600
2012-04-03,43.171001,44.060001,42.903999,43.801998,40.835556,11526000,29.709999,30.147499,29.592501,30.09,27.574457,15691600
2012-04-04,43.438999,43.650002,42.612999,43.094002,40.203045,9824000,29.872499,29.92,29.549999,29.745001,27.258305,10308800
2012-04-05,43.048,44.220001,42.868999,43.985001,41.034271,8506000,29.58,30.2875,29.5175,30.252501,27.723375,13395600
2012-04-09,43.293999,44.287998,43.215,43.929001,40.982006,8574000,29.915001,30.0875,29.6775,29.875,27.377432,13295600
2012-04-10,43.929001,44.095001,42.418999,42.473,39.623695,12612000,29.870001,29.942499,29.147499,29.184999,26.745117,10679200
2012-04-11,42.957001,43.242001,42.722,43.004002,40.119068,5751000,29.504999,29.737499,29.2425,29.344999,26.891741,14171200
2012-04-12,43.050999,43.422001,42.970001,43.397999,40.486645,5312000,29.3675,30.290001,29.297501,30.254999,27.725657,17164000
2012-04-13,43.362999,44.380001,43.098999,44.046001,41.091183,10572000,30.1,30.92,30.077499,30.790001,28.21594,21497200
2012-04-16,44.087002,44.146999,42.901001,43.265999,40.363503,7687000,30.76,30.762501,30.01,30.2075,27.682133,18308400
2012-04-17,43.481998,43.924,43.448002,43.842999,40.901787,5232000,30.407499,30.625,30.3125,30.52,27.968506,10328800
2012-04-18,43.730999,44.097,43.597,43.669998,40.740402,5208000,30.4025,30.620001,30.33,30.445,27.89978,8480000
2012-04-19,43.717999,44.078999,43.234001,43.681999,40.751602,6880000,30.317499,30.565001,30.127501,30.297501,27.76461,8522400
2012-04-20,44.000999,44.328999,43.748001,44.043999,41.089306,9070000,30.455,30.5375,30.145,30.252501,27.723375,7841200
2012-04-23,43.601002,43.743,42.075001,43.026001,40.139603,12354000,30.0625,30.202499,29.120001,29.525,27.056694,17347200
2012-04-24,43.023998,43.587002,42.667999,43.029999,40.143341,6525000,29.5875,29.809999,29.372499,29.7325,27.246847,9430800
2012-04-25,43.467999,44.506001,43.174,44.506001,41.520313,9781000,29.934999,30.6,29.889999,30.4475,27.902071,12150800
2012-04-26,44.449001,45.648998,44.449001,45.397999,42.352482,10407000,30.4725,30.875,30.377501,30.797501,28.222807,11107600
2012-04-27,45.811001,46.234001,45.550999,45.757999,42.688324,11799000,30.934999,31.0525,30.715,30.879999,28.29841,9787200
2012-04-30,45.939999,46.030998,45.133999,45.227001,42.192951,9794000,31.0275,31.0375,30.577499,30.745001,28.174692,9375200
2012-05-01,45.584999,46.698002,45.367001,45.59,42.53159,17580000,30.8675,31.3375,30.76,30.772499,28.199903,17178000
2012-05-02,44.668999,45.82,44.0,45.145,42.116459,21649000,30.4025,30.797501,30.1675,30.547501,27.993713,25366800
2012-05-03,45.299999,45.477001,43.969002,44.243,41.274944,15116000,30.502501,30.627501,28.844999,29.102501,26.669512,47838000
2012-05-04,43.700001,44.191002,43.383999,43.969002,41.019344,14684000,29.055,29.7225,28.827499,29.4475,26.985668,23403600
2012-05-07,43.465,44.282001,43.465,43.612,40.686291,10801000,29.24,29.772499,29.24,29.627501,27.150629,13476800
2012-05-08,43.401001,43.615002,42.305,43.164001,40.268341,10400000,29.525,29.77,29.0375,29.535,27.065853,14596800
2012-05-09,42.582001,43.203999,42.099998,42.283001,39.446445,9996000,29.327499,29.745001,29.1425,29.355,26.900904,17672800
2012-05-10,42.580002,42.935001,41.827,42.298,39.460445,11555000,29.575001,29.872499,29.41,29.5425,27.072733,13468000
2012-05-11,42.0,42.762001,41.900002,42.240002,39.406334,7891000,29.34,29.7425,29.315001,29.48,27.015461,8139600
2012-05-14,41.817001,42.099998,41.444,41.444,38.663708,12164000,29.2075,29.59,28.9575,29.18,26.740538,16246400
2012-05-15,41.472,41.997002,41.337002,41.446999,38.666519,6769000,29.112499,29.475,29.112499,29.1525,26.715334,12589200
2012-05-16,41.888,42.049999,40.868,40.937,38.190735,12951000,29.200001,29.549999,29.075001,29.3825,26.977001,17339600
2012-05-17,41.380001,41.380001,39.849998,39.858002,37.184124,12020000,29.25,29.565001,28.752501,28.752501,26.398581,17814800
2012-05-18,40.202,40.457001,39.456001,39.456001,36.809093,11113000,28.7125,28.8125,28.125,28.16,25.854586,25934800
2012-05-21,39.599998,41.078999,39.419998,41.057999,38.303612,12811000,28.317499,29.08,28.165001,29.055,26.676317,13272000
2012-05-22,41.021,41.830002,40.826,41.344002,38.570435,12319000,29.102501,29.8125,29.102501,29.5975,27.174398,18594400
2012-05-23,41.115002,41.714001,40.657001,41.709,38.910954,8750000,29.405001,29.865,29.3475,29.7925,27.353436,16558000
2012-05-24,42.006001,42.876999,41.610001,41.983002,39.166561,10810000,29.93,30.25,29.692499,29.942499,27.491154,12749600
2012-05-25,41.654999,42.195,41.212002,41.396,38.618935,6948000,29.8475,30.1,29.737499,29.842501,27.39934,11780000
2012-05-29,41.733002,41.974998,41.319,41.605,38.813915,4658000,30.0375,30.237499,29.75,30.07,27.608217,18006400
2012-05-30,41.09,41.563,40.93,41.158001,38.396923,6743000,29.6775,29.934999,29.365,29.372499,26.967825,18346400
2012-05-31,41.23,41.299,39.901001,40.651001,37.92392,10662000,29.4375,29.59,28.68,28.799999,26.442186,21004000
2012-06-01,39.861,39.924,38.990002,39.178001,36.54974,11237000,28.41,28.7225,27.985001,28.0625,25.76507,18650400
2012-06-04,39.169998,40.152,39.009998,40.026001,37.340862,9667000,28.0075,28.610001,28.004999,28.540001,26.203474,16646400
2012-06-05,40.103001,40.979,40.023998,40.82,38.081596,9693000,28.440001,28.6325,28.285,28.452499,26.123146,11374800
2012-06-06,41.457001,41.998001,41.277,41.998001,39.180565,9733000,28.7425,29.125,28.7075,29.084999,26.70385,12384000
2012-06-07,42.451,42.507,41.397999,41.570999,38.782219,9438000,29.4575,29.5,29.137501,29.202499,26.811735,9158000
2012-06-08,41.244999,41.660999,41.091,41.654999,38.860558,7441000,29.0975,29.15,28.862499,29.145,26.758934,10376800
2012-06-11,42.049999,42.125,41.351002,41.383999,38.607742,5905000,29.317499,29.4825,29.055,29.0875,26.706152,10942800
2012-06-12,41.400002,41.990002,41.094002,41.775002,38.972523,5788000,29.102501,29.290001,28.93,29.290001,26.892071,10398800
2012-06-13,41.507999,41.817001,40.799999,40.974998,38.226185,6123000,28.950001,29.2425,28.6625,28.725,26.373322,14891200
2012-06-14,40.964001,41.998001,40.953999,41.904999,39.093792,7452000,28.815001,29.252501,28.565001,29.122499,26.738285,13152800
2012-06-15,42.275002,42.668999,41.994999,42.668999,39.806549,8093000,29.342501,29.625,29.2325,29.6,27.176695,12551600
2012-06-18,42.493,42.799,42.23,42.562,39.706715,6307000,29.502501,30.120001,29.365,30.025,27.566895,10931600
2012-06-19,42.898998,42.98,42.575001,42.757,39.888638,6877000,30.215,30.4,30.125,30.3375,27.853813,10270400
2012-06-20,42.783001,42.999001,42.112,42.881001,40.004314,4999000,30.275,30.647499,30.2575,30.647499,28.138428,12702800
2012-06-21,42.880001,43.27,42.104,42.117001,39.291592,5544000,30.645,30.717501,29.827499,29.870001,27.424593,13061200
2012-06-22,42.158001,43.507999,42.060001,43.507999,40.589268,8706000,30.0625,31.237499,29.8325,31.237499,28.680128,37216000
2012-06-25,43.285,43.431,42.852001,42.852001,39.977283,7000000,30.715,30.8225,30.2875,30.317499,27.835449,16164000
2012-06-26,42.974998,43.431999,42.702999,43.222,40.322445,6198000,30.440001,30.98,30.4175,30.790001,28.269274,13128800
2012-06-27,43.318001,43.573002,43.115002,43.192001,40.29446,4446000,30.84,31.030001,30.6325,30.860001,28.333538,13768400
2012-06-28,42.929001,43.037998,41.675999,42.130001,39.303707,9629000,30.75,30.852501,29.8925,30.379999,27.892838,11514800
2012-06-29,42.745998,43.022999,42.563,43.011002,40.125603,9351000,30.815001,31.01,30.3825,30.907499,28.37715,15931200
2012-07-02,43.507,43.993,43.015999,43.990002,41.038933,6180000,31.065001,31.700001,31.0,31.655001,29.063454,17042400
2012-07-03,43.955002,44.34,43.68,44.176998,41.213398,4863000,31.622499,31.75,31.415001,31.584999,28.999184,6364400
2012-07-05,44.043999,44.5,43.842999,44.404999,41.454247,5972000,31.434999,31.8675,31.4175,31.752501,29.152979,11298000
2012-07-06,44.103001,44.525002,43.944,44.162998,41.228317,8164000,31.52,31.682501,31.195,31.32,28.755878,9631200
2012-07-09,43.432999,43.498001,42.330002,43.126999,40.261158,11064000,30.7875,31.012501,30.26,30.9125,28.381741,17684000
2012-07-10,43.18,43.643002,42.012001,42.025002,39.232388,8211000,31.0825,31.1875,30.452499,30.57,28.067284,18204000
2012-07-11,41.895,42.030998,41.284,41.988998,39.198788,6284000,30.477501,30.5625,29.895,30.184999,27.713799,11644000
2012-07-12,41.605,42.658001,41.446999,42.424999,39.605812,7646000,29.7775,30.8575,29.775,30.66,28.149914,15067600
2012-07-13,42.521999,43.025002,42.396,42.959999,40.105267,6082000,30.625,31.16,30.5375,31.022499,28.482731,12112800
2012-07-16,43.977001,44.799999,43.574001,43.688999,40.785809,17479000,32.049999,32.75,31.467501,31.7875,29.185104,30607600
2012-07-17,43.832001,44.0,43.007,43.568001,40.672863,6192000,32.032501,32.060001,31.51,32.057499,29.433002,10766800
2012-07-18,43.335999,43.945,43.200001,43.681999,40.779285,5775000,31.875,32.200001,31.85,31.955,29.338894,11903600
2012-07-19,43.824001,43.898998,42.793999,42.793999,39.950283,8195000,32.075001,32.157501,31.3325,31.3475,28.781132,13832400
2012-07-20,42.490002,42.687,42.143002,42.314999,39.503128,8963000,31.1525,31.545,30.9125,31.4375,28.863756,11816800
2012-07-23,41.626999,41.860001,41.127998,41.598,38.833775,9147000,31.012501,31.264999,30.8125,31.1175,28.569956,11391200
2012-07-24,41.728001,41.778,40.470001,40.988998,38.265232,9457000,31.125,31.190001,30.32,30.6625,28.152208,13504000
2012-07-25,41.299999,41.5,40.648998,41.233002,38.493011,6069000,30.844999,31.022499,30.385,30.549999,28.048912,15305200
2012-07-26,41.882,42.743999,41.762001,42.376999,39.560989,7061000,31.2425,32.047501,31.049999,31.692499,29.097879,21036000
2012-07-27,42.381001,43.674999,42.321999,43.674999,40.772739,9644000,31.7325,32.375,31.424999,32.285,29.64188,13937600
2012-07-30,43.619999,44.674999,43.619999,44.115002,41.18351,9897000,32.212502,33.087502,32.177502,32.709999,30.032082,12652800
2012-07-31,44.301998,44.326,43.316002,43.657001,40.755932,11530000,32.607498,32.669998,32.125,32.267502,29.625801,8961600
2012-08-01,42.409,43.299,42.0,42.720001,39.881218,21723000,32.125,32.352501,31.75,31.865,29.256268,11612000
2012-08-02,42.577,42.908001,41.810001,42.342999,39.529263,11444000,31.700001,32.322498,31.547501,32.317501,29.671711,11112400
2012-08-03,42.842999,42.900002,42.299999,42.412998,39.594608,10280000,32.59,32.884998,32.215,32.744999,30.06422,12934400
2012-08-06,42.419998,42.756001,41.900002,41.985001,39.195049,7637000,32.75,33.145,32.654999,32.7575,30.075693,9227600
2012-08-07,42.129002,42.285,41.318001,41.639999,38.872971,12179000,32.7075,32.857498,32.334999,32.599998,29.931084,13179200
2012-08-08,41.597,42.700001,41.516998,42.445,39.624477,10101000,32.695,32.880001,32.599998,32.787498,30.103228,7962800
2012-08-09,42.404999,42.785999,42.063999,42.594002,39.763577,7074000,32.720001,32.7425,31.9375,32.127499,29.497271,14203600
2012-08-10,42.335999,42.785999,42.334999,42.603001,39.771988,4565000,32.047501,32.322498,32.0,32.272499,29.630396,5984800
2012-08-13,42.457001,42.675999,42.212002,42.563,39.734634,4039000,32.16,32.25,31.85,32.080002,29.453661,6454000
2012-08-14,42.705002,43.314999,42.633999,42.807999,39.963364,5696000,32.279999,32.544998,32.134998,32.4725,29.814022,8732400
2012-08-15,42.807999,43.110001,42.619999,42.709,39.870937,4050000,32.294998,32.575001,32.147499,32.264999,29.673777,7735600
2012-08-16,42.723999,43.09,42.603001,42.852001,40.004433,4134000,32.174999,32.487499,32.174999,32.419998,29.816326,9121200
2012-08-17,42.794998,42.945999,42.515999,42.681,39.844803,5416000,32.497501,32.509998,32.072498,32.172501,29.588709,9582400
2012-08-20,42.709999,42.860001,42.368999,42.720001,39.881218,4384000,32.1525,32.18,32.0,32.040001,29.466839,8674400
2012-08-21,42.702999,42.980999,42.244999,42.331001,39.518063,4232000,32.177502,32.3125,31.75,31.879999,29.319691,7605200
2012-08-22,42.110001,42.571999,41.882999,42.119999,39.321083,6931000,31.717501,32.125,31.629999,32.025002,29.453051,8866000
2012-08-23,42.092999,42.279999,41.667,41.833,39.053146,5744000,31.9825,32.125,31.6875,31.7875,29.234619,7000000
2012-08-24,41.860001,42.347,41.766998,42.244999,39.437763,5130000,31.647499,31.754999,31.452499,31.665001,29.12195,10650800
2012-08-27,42.249001,42.619999,42.051998,42.341999,39.528332,4699000,31.8225,32.035,31.76,31.915001,29.351885,8820400
2012-08-28,42.262001,42.59,42.262001,42.459999,39.638485,3983000,31.965,32.060001,31.805,31.85,29.292093,7862800
2012-08-29,42.498001,42.646999,42.174,42.582001,39.752388,4011000,31.887501,32.012501,31.68,32.005001,29.434658,8583600
2012-08-30,42.252998,42.395,42.027,42.095001,39.297737,3801000,31.775,31.775,31.545,31.674999,29.131155,8573600
2012-08-31,42.23,42.362999,41.901001,42.290001,39.479782,4649000,31.877501,32.092499,31.565001,32.0625,29.48753,13784000
2012-09-04,41.754002,42.599998,41.754002,42.438,39.617943,5091000,32.09,32.287498,31.905001,32.130001,29.549612,10200800
2012-09-05,42.394001,42.542,42.035999,42.209999,39.405106,5526000,32.215,32.25,31.737499,31.9025,29.340378,12698800
2012-09-06,42.5,43.259998,42.256001,43.259998,40.385326,9617000,32.044998,32.375,31.950001,32.375,29.774946,15698400
2012-09-07,43.289001,43.679001,43.106998,43.619999,40.721401,6135000,32.377499,32.490002,32.1675,32.427502,29.823227,10789200
2012-09-10,43.661999,44.119999,43.632999,43.749001,40.841824,7534000,32.105,32.470001,32.105,32.169998,29.586401,11633600
2012-09-11,43.799999,44.59,43.75,44.286999,41.344078,7158000,32.220001,33.110001,32.202499,32.872501,30.232485,15890400
2012-09-12,44.598999,44.833,44.375,44.640999,41.674557,6168000,32.912498,33.369999,32.895,33.365002,30.685434,14656000
2012-09-13,44.639999,45.659,44.591999,45.526001,42.500744,8119000,33.237499,34.162498,33.145,33.744999,31.034895,15745200
2012-09-14,45.506001,45.666,45.200001,45.417999,42.399929,6875000,33.8125,33.825001,33.4375,33.5625,30.867067,13289600
2012-09-17,45.431999,45.630001,45.25,45.349998,42.336437,5157000,33.615002,33.712502,33.404999,33.467499,30.779692,10649200
2012-09-18,45.299999,45.499001,45.074001,45.298,42.287891,4771000,33.272499,33.462502,33.1325,33.415001,30.731415,13192400
2012-09-19,45.285999,45.540001,45.169998,45.188999,42.186138,5011000,33.467499,33.880001,33.432499,33.697498,30.991228,11976800
2012-09-20,44.752998,45.931999,44.724998,45.417999,42.399929,11339000,33.572498,33.709999,33.3675,33.6525,30.949844,12779600
2012-09-21,45.931,46.179001,45.685001,45.952,42.898441,12850000,33.825001,33.987499,33.724998,33.75,31.039505,29225600
2012-09-24,45.75,45.75,45.307999,45.528999,42.503559,7608000,33.5275,33.7425,33.377499,33.435001,30.749813,10530000
2012-09-25,45.759998,45.772999,45.129002,45.152,42.151588,5510000,33.459999,33.849998,33.404999,33.639999,30.938343,15398400
2012-09-26,45.132,45.201,44.577,44.584,41.621342,4991000,33.535,33.639999,33.095001,33.130001,30.469307,10637200
2012-09-27,44.759998,45.216999,44.698002,45.216999,42.21228,4342000,33.177502,33.560001,33.130001,33.477501,30.7889,8432800
2012-09-28,45.112999,45.252998,44.863998,45.147999,42.147865,5548000,33.494999,33.654999,33.310001,33.57,30.87397,9431600
2012-10-01,45.318001,46.013,45.25,45.688999,42.652905,6957000,33.717499,34.474998,33.717499,34.182499,31.437279,14700800
2012-10-02,45.695999,45.880001,45.401001,45.764999,42.723858,3347000,34.147499,34.275002,33.869999,34.0,31.269432,10041600
2012-10-03,45.900002,47.467999,45.766998,47.375999,44.227814,11976000,34.162498,34.650002,33.997501,34.630001,31.848827,11717600
2012-10-04,47.275002,47.5,47.140999,47.487999,44.332367,6340000,34.700001,34.955002,34.549999,34.9175,32.113251,8475600
2012-10-05,47.799999,48.299999,47.286999,47.527,44.396835,9005000,35.185001,35.397499,34.875,35.064999,32.248894,11280800
2012-10-08,47.424,47.548,46.981998,47.193001,44.08482,5542000,34.75,34.875,34.639999,34.677502,31.892517,6803600
2012-10-09,47.226002,47.299999,46.126999,46.487999,43.42625,8103000,34.7925,34.845001,34.18,34.185001,31.439573,9978000
2012-10-10,46.499001,46.516998,46.048,46.209,43.165642,5058000,34.157501,34.494999,34.080002,34.355,31.595936,8050400
2012-10-11,46.717999,47.582001,46.501999,47.257,44.144611,12626000,34.549999,34.9575,34.547501,34.762501,31.970695,14057600
2012-10-12,47.27,47.604,46.946999,47.335999,44.218403,8243000,34.842499,34.997501,34.607498,34.779999,31.98679,8116000
2012-10-15,47.234001,47.695,47.174999,47.582001,44.448215,8995000,34.84,35.060001,34.650002,34.9725,32.163837,9694400
2012-10-16,47.928001,48.151001,47.609001,47.901001,44.746193,4557000,35.049999,35.442501,35.005001,35.290001,32.45583,8324400
2012-10-17,48.598999,48.608002,47.916,48.299999,45.118919,7248000,35.290001,35.692501,35.200001,35.639999,32.777729,10126000
2012-10-18,48.247002,48.564999,47.437,47.583,44.449135,8788000,35.59,35.775002,35.282501,35.470001,32.621368,11241600
2012-10-19,47.463001,47.681,46.790001,47.006001,43.910149,10070000,35.577499,35.59,34.939999,34.9925,32.182217,10134400
2012-10-22,47.298,47.298,46.200001,46.693001,43.617744,7754000,34.952499,35.012501,34.5075,34.75,31.959198,9782800
2012-10-23,46.255001,46.474998,45.799999,45.986,42.957314,7294000,34.487499,34.494999,33.982498,34.16,31.416584,11923200
2012-10-24,46.474998,46.501999,45.299999,45.453999,42.460354,7083000,34.375,34.592499,34.110001,34.122501,31.382099,11478000
2012-10-25,45.650002,45.858002,44.737999,44.936001,41.976467,8938000,34.4575,34.674999,34.130001,34.387501,31.625822,15875600
2012-10-26,44.936001,45.77,44.820999,45.298,42.314621,6852000,34.4575,34.7225,34.217499,34.577499,31.800552,12148800
2012-10-31,45.251999,46.5,45.118,46.092999,43.057262,11930000,34.400002,34.9925,34.349998,34.689999,31.904024,14271200
2012-11-01,46.341,47.499001,46.207001,46.868999,43.78215,9364000,35.205002,36.09,35.075001,35.970001,33.081226,21310000
2012-11-02,47.153999,47.699001,46.868,46.945,43.853161,9514000,36.014999,36.602501,35.849998,35.849998,32.970852,18498000
2012-11-05,46.726002,47.096001,46.467999,46.564999,43.498177,6169000,35.6875,35.9725,35.305,35.375,32.534,13864000
2012-11-06,46.855999,47.289001,46.719002,47.178001,44.070805,4120000,35.619999,36.209999,35.474998,35.965,33.076607,9089200
2012-11-07,47.0,47.118999,46.151001,46.470001,43.409431,7637000,35.634998,35.897499,35.3825,35.639999,32.777729,10431600
2012-11-08,46.431999,46.820999,46.18,46.18,43.138546,6203000,35.537498,35.8125,35.470001,35.514999,32.66275,10133200
2012-11-09,45.852001,46.869999,45.848,46.466,43.405708,6420000,35.23,35.952499,35.07,35.732498,32.862789,11799600
2012-11-12,46.568001,47.097,46.306999,47.0,43.90453,7025000,35.505001,35.945,35.505001,35.810001,32.934074,8943600
2012-11-13,46.709999,47.692001,46.473999,47.122002,44.018505,4959000,35.650002,36.197498,35.612499,35.612499,32.752419,10149200
2012-11-14,47.266998,47.398998,46.233002,46.331001,43.279587,6080000,35.650002,35.807499,34.912498,34.987499,32.25235,13608000
2012-11-15,46.292999,46.292999,45.356998,45.716,42.705097,7071000,35.0,35.119999,34.6325,35.0,32.263851,13717600
2012-11-16,45.846001,47.046001,45.601002,46.459,43.399166,9029000,35.005001,35.887501,35.005001,35.677502,32.888401,16632400
2012-11-19,46.939999,47.868,46.839001,47.868,44.715363,6813000,36.0,36.415001,35.915001,36.412498,33.565945,15120400
2012-11-20,47.904999,48.257999,47.222,47.757,44.611679,6804000,36.384998,36.845001,36.290001,36.584999,33.724945,9566400
2012-11-21,47.841999,48.07,47.755001,47.943001,44.785431,2927000,36.555,36.724998,36.435001,36.665001,33.798702,6565200
2012-11-23,48.084999,48.200001,47.799999,48.124001,44.954514,2391000,36.825001,37.029999,36.599998,37.029999,34.135162,4454400
2012-11-26,48.018002,48.278,47.828999,48.002998,44.841488,4976000,36.9025,36.9025,36.605,36.8125,33.934673,8623600
2012-11-27,48.008999,48.368,47.790001,47.848999,44.69762,4877000,36.779999,36.959999,36.5825,36.695,33.826363,9981600
2012-11-28,47.573002,48.158001,47.477001,48.151001,44.979736,6584000,36.5075,36.837502,36.4725,36.822498,33.943897,10358400
2012-11-29,48.419998,49.075001,48.324001,48.620998,45.418777,9080000,36.982498,37.0825,36.810001,37.044998,34.148994,12572800
2012-11-30,48.577999,48.986,48.383999,48.868,45.649513,9826000,37.080002,37.482498,37.002499,37.427502,34.50161,14048000
2012-12-03,49.099998,49.451,48.556999,48.665001,45.459869,8497000,37.5,37.68,37.110001,37.16,34.255001,11736800
2012-12-04,48.763,48.799999,48.057999,48.341999,45.158165,6430000,37.244999,37.3125,36.799999,36.897499,34.01302,9100800
2012-12-05,48.299999,48.400002,47.439999,47.799999,44.651836,6645000,37.127499,37.127499,36.525002,37.014999,34.121342,11971200
2012-12-06,47.575001,48.088001,47.386002,48.088001,44.920883,5977000,37.112499,37.224998,36.764999,37.1175,34.215832,9124000
2012-12-07,48.165001,48.284,47.601002,47.609001,44.473438,6389000,37.279999,37.32,36.947498,37.137501,34.234272,7557200
2012-12-10,48.035999,48.046001,47.548,47.959999,44.801304,5770000,37.1875,37.317501,37.067501,37.165001,34.259621,9288800
2012-12-11,48.0,48.5,47.915001,48.152,44.980671,8577000,37.099998,37.5825,37.099998,37.224998,34.314915,14492800
2012-12-12,48.200001,48.737999,48.02,48.344002,45.160019,9512000,37.422501,37.450001,36.9575,36.970001,34.079861,18319600
2012-12-13,48.591,48.759998,48.251999,48.443001,45.252491,5680000,37.0275,37.275002,36.7225,36.799999,33.923157,13042800
2012-12-14,48.122002,48.48,48.027,48.23,45.053532,5346000,36.720001,36.922501,36.5625,36.705002,33.835556,9579200
2012-12-17,48.341999,48.990002,48.108002,48.931999,45.709297,7181000,36.7425,37.282501,36.724998,37.282501,34.367931,13903200
2012-12-18,49.0,49.498001,48.780998,49.287998,46.041843,6621000,37.252499,37.887501,37.174999,37.68,34.734356,11869600
2012-12-19,49.48,49.488998,48.891998,48.938999,45.715824,5629000,37.700001,37.709999,37.287498,37.290001,34.374844,8640400
2012-12-20,49.223,49.862,48.946999,49.853001,46.56963,9358000,37.470001,38.127499,37.330002,38.115002,35.135365,10863200
2012-12-21,49.299999,49.688999,48.827,49.356998,46.106312,8320000,37.7425,37.994999,37.490002,37.692501,34.745876,13930400
2012-12-24,49.285999,49.625,49.248001,49.501999,46.241756,2695000,37.557499,37.904999,37.557499,37.794998,34.840355,3272000
2012-12-26,49.452999,49.594002,48.5,48.619999,45.41785,5749000,37.82,37.822498,37.299999,37.439999,34.513111,7614400
2012-12-27,48.601002,49.285999,48.112,48.786999,45.573845,6233000,37.422501,37.662498,36.974998,37.349998,34.430153,11976800
2012-12-28,48.5,48.865002,48.285,48.307999,45.126373,4686000,37.115002,37.482498,37.0625,37.162498,34.25732,6973600
2012-12-31,48.337002,49.192001,48.290001,49.127998,45.89238,6562000,37.087502,37.9025,37.087502,37.895,34.932549,12868000
2013-01-02,50.630001,51.027,50.099998,51.027,47.666321,12278000,38.540001,38.985001,38.482498,38.845001,35.808281,15826400
2013-01-03,51.046001,51.546001,50.814999,51.099998,47.734505,9452000,39.2775,39.52,38.705002,38.875,35.835926,14937200
2013-01-04,51.115002,51.220001,50.700001,51.098,47.732639,11475000,38.900002,39.297501,38.695,39.192501,36.128624,10376000
2013-01-07,51.25,52.130001,51.166,51.952999,48.559849,11398000,39.235001,39.692501,39.200001,39.4725,36.386715,10242400
2013-01-08,52.002998,52.105,51.493999,51.782001,48.400009,6983000,39.412498,39.84,39.252499,39.84,36.725506,11800400
2013-01-09,52.52,53.238998,52.266998,53.238998,49.761837,11461000,40.349998,40.637501,39.927502,40.447498,37.285492,17552800
2013-01-10,53.247002,53.247002,52.429001,52.764999,49.31881,12564000,40.5075,40.692501,39.817501,40.127499,36.990524,16313600
2013-01-11,52.750999,52.979,52.551998,52.868,49.415092,6424000,39.945,40.3125,39.875,40.290001,37.140327,9578000
2013-01-14,52.955002,52.998001,52.123001,52.351002,48.931839,9911000,40.32,40.452499,39.887501,40.162498,37.022789,8877600
2013-01-15,52.223999,52.34,51.919998,52.279999,48.865479,5858000,39.955002,40.162498,39.772499,40.112499,36.976696,6696000
2013-01-16,51.643002,52.255001,51.502998,52.129002,48.724354,6190000,40.0275,40.195,39.827499,40.049999,36.919079,5464400
2013-01-17,52.466999,52.667,52.130001,52.334999,48.916889,5250000,40.25,40.272499,39.9025,39.970001,36.845325,7833600
2013-01-18,51.956001,52.150002,51.341999,52.099998,48.697235,10769000,39.630001,39.6325,39.125,39.567501,36.474304,13812400
2013-01-22,52.479,52.479,51.463001,51.976002,48.581333,7462000,39.669998,39.919998,39.445,39.762501,36.654045,6918000
2013-01-23,51.960999,52.245998,51.512001,51.756001,48.375702,4991000,39.572498,39.990002,39.52,39.762501,36.654045,7108800
2013-01-24,51.792999,52.57,51.772999,52.226002,48.814999,5869000,39.825001,40.0425,39.724998,39.889999,36.771587,6794000
2013-01-25,52.279999,52.279999,51.723999,51.942001,48.549557,7157000,39.98,40.035,39.7575,39.959999,36.836109,6701600
2013-01-28,52.094002,52.094002,51.346001,51.411999,48.05418,8002000,40.07,40.145,39.075001,39.087502,36.031822,13532000
2013-01-29,51.411999,52.075001,51.404999,51.848,48.461697,8833000,38.935001,39.272499,38.779999,39.165001,36.103264,11664000
2013-01-30,51.664001,52.16,51.389999,51.599998,48.2299,11601000,39.247501,39.772499,38.6875,38.752499,35.72303,18708000
2013-01-31,53.200001,53.535,51.299999,51.84,48.454208,20412000,39.75,39.875,39.087502,39.477501,36.391338,16685600
2013-02-01,52.081001,52.254002,51.368999,51.870998,48.483192,9949000,39.75,39.869999,39.337502,39.639999,36.541134,12738400
2013-02-04,51.629002,51.799999,51.209,51.422001,48.063522,6152000,39.442501,39.599998,39.139999,39.162498,36.100945,10532000
2013-02-05,52.036999,52.202,51.68,52.069,48.668251,7983000,39.404999,39.900002,39.200001,39.8825,36.764679,11105200
2013-02-06,52.014999,52.387001,51.810001,52.355,48.935562,6016000,39.805,40.220001,39.654999,40.205002,37.061966,15056800
2013-02-07,52.189999,52.330002,51.625,51.955002,48.56171,6517000,39.744999,39.947498,39.240002,39.264999,36.195446,20182800
2013-02-08,51.846001,52.446999,51.831001,52.446999,49.021568,5214000,39.349998,39.735001,39.275002,39.450001,36.365982,12914000
2013-02-11,52.562,52.616001,51.923,52.084999,48.683208,5616000,39.395,39.5425,38.985001,39.0825,36.027222,11032400
2013-02-12,52.085999,52.213001,51.851002,51.964001,48.57011,3379000,39.209999,39.424999,39.105,39.200001,36.135532,9805600
2013-02-13,52.125,52.189999,51.618,51.921001,48.529926,4096000,39.112499,39.3475,38.535,38.692501,35.74292,13917600
2013-02-14,51.615002,52.326,51.615002,52.216,48.80566,6656000,38.650002,39.162498,38.575001,38.994999,36.022362,12760000
2013-02-15,51.631001,52.493999,51.631001,52.313,48.896317,7032000,39.087502,39.52,38.935001,39.497501,36.486565,17884400
2013-02-19,52.5,52.648998,52.096001,52.285999,48.871098,4234000,39.502499,39.697498,39.165001,39.4025,36.398808,13210000
2013-02-20,52.200001,52.421001,51.291,51.291,47.941082,5377000,39.279999,39.4025,38.797501,38.855,35.893036,15688800
2013-02-21,51.400002,52.092999,51.056,51.959,48.565441,6814000,38.779999,39.572498,38.697498,39.360001,36.359547,14220800
2013-02-22,52.291,52.443001,51.729,52.382999,48.96175,6591000,39.575001,39.895,39.172501,39.857498,36.819118,11738000
2013-02-25,52.534,52.599998,51.09,51.09,47.753208,8672000,39.799999,40.087502,38.9725,38.9725,36.001598,11183200
2013-02-26,51.354,51.577,50.736,50.970001,47.641041,7955000,39.002499,39.647499,39.002499,39.4575,36.449604,11354000
2013-02-27,51.096001,51.617001,50.797001,51.519001,48.154175,6994000,39.362499,40.025002,39.325001,39.967499,36.920731,8318000
2013-02-28,51.519001,52.137001,51.339001,51.782001,48.400009,6148000,40.084999,40.084999,39.577499,39.66,36.636677,11228000
2013-03-01,51.5,51.951,51.328999,51.830002,48.444866,4142000,39.482498,39.715,39.162498,39.52,36.507343,13212000
2013-03-04,51.598,52.241001,51.576,52.140999,48.73555,3486000,39.439999,39.884998,39.387501,39.875,36.835289,6570000
2013-03-05,52.252998,53.077999,52.185001,52.709999,49.267395,5895000,40.022499,40.445,39.965,40.072498,37.017735,10267600
2013-03-06,52.551998,53.123001,52.334999,52.757999,49.312263,5179000,40.215,40.424999,40.049999,40.264999,37.195553,7516000
2013-03-07,52.771999,53.0,52.57,52.667,49.227192,6685000,40.217499,40.445,39.912498,40.127499,37.068546,8687200
2013-03-08,53.005001,53.032001,52.445999,52.923,49.466492,5068000,40.334999,40.349998,39.9725,40.1675,37.105488,9571600
2013-03-11,52.958,53.247002,52.841,53.089001,49.621643,4091000,40.342499,40.400002,40.102501,40.294998,37.223248,6742000
2013-03-12,52.987,53.098999,52.223,52.316002,48.899128,4798000,40.169998,40.2425,39.7575,39.950001,36.904564,8340800
2013-03-13,52.233002,52.837002,52.112,52.748001,49.302906,4715000,39.875,40.099998,39.712502,39.842499,36.80526,11021600
2013-03-14,52.855,53.125,52.671001,52.717999,49.274872,5567000,39.849998,40.267502,39.825001,40.165001,37.103176,14853600
2013-03-15,52.598999,52.882999,51.821999,51.937,48.544876,11598000,40.0075,40.16,39.6325,39.637501,36.615879,17599600
2013-03-18,51.530998,51.966,51.473,51.500999,48.137367,5626000,39.32,39.794998,39.099998,39.517502,36.505043,15162800
2013-03-19,51.622002,51.784,50.816002,51.16,47.818619,6309000,39.5,39.837502,38.919998,39.0,36.026985,17652400
2013-03-20,51.599998,51.869999,51.435001,51.862,48.474781,4552000,39.25,39.9925,39.18,39.8325,36.796028,16070400
2013-03-21,51.644001,51.771999,51.321999,51.401001,48.043888,5505000,39.612499,39.932499,39.450001,39.450001,36.442673,14883200
2013-03-22,51.582001,51.877998,51.553001,51.75,48.37009,5052000,39.552502,40.040001,39.43,40.022499,36.971539,18790400
2013-03-25,52.025002,52.396,51.876999,51.999001,48.602848,5420000,40.1875,41.07,40.125,41.0,37.874527,19336800
2013-03-26,52.299999,53.719002,52.222,53.547001,50.049717,9106000,41.224998,41.945,41.134998,41.865002,38.673576,17264800
2013-03-27,53.221001,54.073002,53.037998,53.803001,50.289017,6483000,41.6525,42.307499,41.377499,42.165001,38.950714,13371200
2013-03-28,53.84,54.195999,53.689999,54.112999,50.578751,6689000,42.1875,42.740002,42.032501,42.459999,39.223228,12456400
2013-04-01,54.243999,54.689999,53.599998,53.723,50.214233,5501000,42.4375,42.747501,41.724998,41.837502,38.648174,13235200
2013-04-02,54.07,54.398998,53.902,54.058998,50.52829,3696000,42.105,42.224998,41.827499,41.987499,38.786751,9582000
2013-04-03,54.084999,54.296001,53.039001,53.325001,49.842232,5330000,42.105,42.1325,41.07,41.1875,38.047733,16624800
2013-04-04,53.275002,53.563999,53.014,53.422001,49.932888,4432000,41.355,41.6325,41.252499,41.619999,38.447247,8903600
2013-04-05,52.703999,53.240002,52.699001,53.16,49.743874,5783000,41.052502,41.355,40.897499,41.290001,38.142414,7962400
2013-04-08,53.069,53.566002,52.978001,53.437,50.003071,3631000,41.41,41.592499,41.119999,41.572498,38.403362,6125600
2013-04-09,53.400002,53.435001,52.314999,52.764,49.373325,9011000,41.7075,41.720001,41.002499,41.1875,38.047733,6004400
2013-04-10,52.966999,53.798,52.842999,53.443001,50.008698,4839000,41.2425,41.825001,41.2425,41.747501,38.565041,8996400
2013-04-11,53.442001,54.231998,53.257,54.124001,50.64592,5679000,41.75,41.974998,41.555,41.904999,38.710541,6590000
2013-04-12,53.465,53.641998,52.960999,53.299,49.873932,6794000,41.477501,41.7075,41.275002,41.4375,38.27866,7076800
2013-04-15,53.022999,53.384998,52.171001,52.171001,48.818413,5281000,41.154999,41.220001,40.322498,40.322498,37.248672,10774000
2013-04-16,52.311001,53.158001,52.206001,53.158001,49.742008,5494000,40.662498,41.200001,40.625,41.177502,38.03849,10092000
2013-04-17,52.724998,53.085999,52.467999,52.576,49.197395,6310000,40.935001,41.0075,40.485001,40.557499,37.465752,9543600
2013-04-18,52.575001,52.647999,52.099998,52.099998,48.751991,6434000,40.647499,40.8475,40.317501,40.352501,37.276386,21010800
2013-04-19,52.283001,52.370998,51.855999,52.195999,48.841831,5106000,40.52,41.0275,40.4375,40.990002,37.865288,7620400
2013-04-22,52.205002,52.368999,51.879002,52.210999,48.855869,4398000,40.892502,41.087502,40.622501,40.8825,37.76598,5403600
2013-04-23,52.594002,53.118999,52.359001,53.099998,49.68774,3569000,41.067501,41.419998,40.8825,41.415001,38.257889,6324000
2013-04-24,53.196999,53.474998,53.123001,53.202,49.783157,2663000,41.415001,41.892502,41.400002,41.764999,38.581207,7447200
2013-04-25,53.412998,53.900002,52.514999,53.514,50.075115,3787000,41.977501,42.619999,41.860001,42.189999,38.97382,9322800
2013-04-26,53.422001,53.816002,53.347,53.533001,50.092896,4543000,42.189999,42.400002,41.785,41.807499,38.620461,6127200
2013-04-29,53.748001,53.999001,53.535,53.901001,50.437256,3809000,41.932499,42.125,41.790001,41.974998,38.775208,10694400
2013-04-30,53.979,55.292999,53.957001,55.292999,51.739799,7987000,42.147499,42.474998,42.009998,42.115002,38.904522,12161600
2013-05-01,53.876999,54.485001,53.602001,53.981998,50.513046,10110000,41.747501,42.064999,40.900002,41.505001,38.341015,12252400
2013-05-02,53.599998,54.733002,53.569,54.553001,51.047363,9470000,42.5,44.915001,42.5,43.849998,40.507275,30677200
2013-05-03,55.174,55.765999,55.063,55.355,51.797832,7941000,44.240002,45.209999,44.107498,44.884998,41.463352,15026400
2013-05-06,55.360001,55.676998,54.702999,54.772999,51.253216,6063000,44.834999,45.192501,44.532501,44.7225,41.313263,13084000
2013-05-07,54.807999,55.193001,54.543999,55.125999,51.58353,4333000,44.872501,44.965,44.305,44.947498,41.521103,11876400
2013-05-08,55.117001,55.495998,54.827999,55.372002,51.813721,4391000,44.865002,44.875,44.424999,44.814999,41.398701,14449200
2013-05-09,55.294998,55.617001,54.988998,55.188,51.641541,4387000,44.807499,44.970001,44.557499,44.645,41.241657,11501200
2013-05-10,55.379002,55.754002,53.379002,55.513,51.945671,4670000,44.669998,44.755001,44.387501,44.6875,41.280937,13837600
2013-05-13,55.299999,55.841,55.299999,55.584,52.0121,3441000,44.645,45.110001,44.532501,44.732498,41.322498,12480000
2013-05-14,55.785999,57.125,55.641998,56.967999,53.307163,6568000,44.744999,45.372501,44.66,45.080002,41.643501,16074800
2013-05-15,57.034,57.494999,56.916,57.436001,53.745083,6555000,45.0,45.447498,44.919998,45.439999,42.053013,13624400
2013-05-16,57.286999,57.366001,57.014,57.014,53.350208,4409000,45.435001,45.435001,44.945,44.950001,41.599548,9913600
2013-05-17,57.436001,58.5,57.224998,58.478001,54.720146,6242000,45.220001,46.145,45.130001,46.142502,42.703159,13248800
2013-05-20,58.313999,58.854,58.202,58.334,54.585384,4466000,45.977501,46.224998,45.200001,45.4025,42.018314,21192000
2013-05-21,58.452999,58.900002,58.240002,58.485001,54.726681,3918000,45.384998,45.672501,45.0975,45.387501,42.004444,13422800
2013-05-22,58.700001,58.828999,57.613998,57.671001,53.964996,5612000,45.52,46.105,45.025002,45.035,41.678196,19563200
2013-05-23,56.977001,57.699001,56.838001,56.973,53.31184,6476000,44.595001,44.877499,44.2775,44.525002,41.206219,16906000
2013-05-24,56.674999,57.286999,56.332001,57.146,53.473736,3910000,44.470001,45.275002,44.224998,45.112499,41.749924,12306400
2013-05-28,58.0,58.527,57.571999,57.574001,53.874226,4709000,45.610001,45.634998,44.9175,45.0075,41.652756,9937200
2013-05-29,57.231998,57.620998,57.044998,57.300999,53.618763,3508000,44.805,45.049999,44.517502,44.535,41.215485,7490400
2013-05-30,57.355,58.264,57.201,57.616001,53.913536,3784000,44.584999,45.497501,44.584999,45.2575,41.884117,9628000
2013-05-31,57.52,58.060001,56.960999,57.025002,53.360508,6107000,45.142502,45.349998,44.525002,44.535,41.215485,12514400
2013-06-03,57.133999,57.591,56.866001,57.591,53.890133,5822000,44.6875,45.169998,44.377499,45.047501,41.68977,15232400
2013-06-04,57.548,57.689999,56.398998,56.821999,53.170544,6460000,44.849998,45.4375,44.674999,45.049999,41.692089,13528400
2013-06-05,56.5,56.820999,55.928001,55.957001,52.361141,5421000,44.967499,45.047501,44.215,44.305,41.002621,12176800
2013-06-06,55.775002,56.515999,55.709999,56.494999,52.864555,4399000,44.172501,44.855,44.099998,44.837502,41.495426,14664800
2013-06-07,56.775002,56.937,56.367001,56.625,52.98621,7163000,45.162498,45.25,44.887501,44.985001,41.631939,13899200
2013-06-10,56.759998,56.909,56.265999,56.577999,52.942226,4113000,45.134998,45.785,44.907501,45.5825,42.184898,13779200
2013-06-11,56.216999,56.523998,56.0,56.043999,52.442547,4334000,45.137501,45.487499,44.889999,44.915001,41.56715,7856400
2013-06-12,56.477001,56.511002,55.798,55.798,52.212337,5816000,45.16,45.16,44.677502,44.787498,41.449142,9994800
2013-06-13,55.756001,57.554001,55.706001,57.372002,53.685211,8606000,44.787498,45.689999,44.677502,45.5625,42.166389,9760400
2013-06-14,57.401001,57.478001,56.919998,57.116001,53.445663,6231000,45.512501,45.619999,45.0275,45.232498,41.860981,7427200
2013-06-17,57.407001,58.098,57.407001,57.819,54.103489,7248000,45.580002,45.93,45.375,45.587502,42.189522,14779200
2013-06-18,58.154999,58.487999,58.022999,58.441002,54.685501,5495000,45.43,46.307499,45.43,46.002499,42.573586,7579200
2013-06-19,58.554001,59.188999,58.528,58.637001,54.868923,7661000,46.0625,46.282501,45.6325,45.657501,42.254299,12220800
2013-06-20,57.959999,58.57,57.219002,57.271999,53.591625,9215000,45.3825,45.619999,44.615002,44.615002,41.28952,15534000
2013-06-21,57.918999,57.990002,56.888,57.328999,53.644962,12178000,45.0,45.375,44.700001,44.875,41.530128,17923200
2013-06-24,56.337002,56.958,55.748001,56.259998,52.644676,9427000,44.5275,44.869999,43.919998,44.567501,41.24556,15527600
2013-06-25,56.727001,56.763,56.161999,56.458,52.829933,8312000,44.950001,45.345001,44.625,45.1175,41.754559,12721600
2013-06-26,56.799999,57.275002,56.379002,57.0,53.337109,5343000,45.4725,45.785,45.119999,45.662498,42.25893,10392800
2013-06-27,57.153,57.743,57.0,57.068001,53.40073,5942000,45.860001,46.25,45.625,46.064999,42.631447,11102400
2013-06-28,56.917,57.450001,56.646999,57.450001,53.758198,10396000,46.064999,46.18,45.555,45.6875,42.282063,12656400
2013-07-01,57.861,59.0,57.755001,58.320999,54.573219,8534000,45.974998,46.865002,45.907501,46.305,42.85355,11616000
2013-07-02,58.189999,58.895,57.971001,58.306,54.559181,5605000,46.27,46.759998,46.064999,46.310001,42.85817,8749200
2013-07-03,57.978001,58.764999,57.978001,58.618,54.851135,2434000,46.044998,46.860001,45.982498,46.759998,43.274639,4533200
2013-07-05,59.0,59.502998,58.599998,59.502998,55.736317,5465000,47.217499,47.715,46.875,47.697498,44.142239,8495600
2013-07-08,59.717999,60.273998,58.917,58.929001,55.19865,7052000,47.900002,48.192501,47.014999,47.025002,43.519871,19588000
2013-07-09,59.372002,59.648998,59.187,59.359001,55.601421,5922000,47.237499,47.3825,46.650002,46.799999,43.311657,23330400
2013-07-10,59.360001,59.514,58.737999,59.091,55.350403,5330000,46.837502,46.952499,46.452499,46.674999,43.195969,15523200
2013-07-11,59.681999,60.161999,59.216,60.102001,56.297405,4652000,47.334999,47.514999,46.880001,47.490002,43.950218,14235200
2013-07-12,60.075001,60.181999,59.636002,59.886002,56.095058,4498000,47.474998,47.682499,47.287498,47.68,44.126057,7782800
2013-07-15,59.924,60.0,59.400002,59.587002,55.814983,4306000,47.875,47.9575,47.450001,47.5625,44.017307,14529200
2013-07-16,59.622002,59.791,58.938,58.979,55.245483,4682000,47.547501,47.682499,47.174999,47.345001,43.816029,7515200
2013-07-17,58.299999,59.394001,58.294998,59.334999,55.578949,9218000,47.110001,47.487499,47.035,47.41,43.876179,11118000
2013-07-18,59.603001,60.074001,59.452,59.692001,55.913349,3487000,47.552502,47.849998,47.487499,47.752499,44.193153,5938400
2013-07-19,59.877998,60.095001,59.265999,59.333,55.577084,8235000,47.77,47.997501,47.349998,47.48,43.940971,9048400
2013-07-22,59.433998,60.384998,59.306,60.259998,56.445389,5362000,47.552502,47.827499,47.3125,47.805,44.241737,7930400
2013-07-23,60.382999,60.485001,59.75,59.799999,56.014515,4649000,47.682499,47.8675,47.134998,47.145,43.630932,11710800
2013-07-24,59.833,60.0,58.965,59.098999,55.357895,7752000,47.447498,47.462502,46.415001,46.6875,43.207535,13993600
2013-07-25,59.419998,60.186001,59.414001,59.897999,56.106308,7277000,47.75,49.0,47.75,48.6525,45.026077,21923200
2013-07-26,59.660999,59.973,59.292,59.814999,56.028564,3848000,48.5,48.650002,47.9575,48.299999,44.699844,8709200
2013-07-29,59.887001,60.098999,59.452999,59.702,55.92271,3266000,48.215,48.372501,47.8125,47.9925,44.41526,5776400
2013-07-30,59.965,60.389999,59.907001,60.141998,56.334854,6028000,48.174999,48.299999,47.787498,47.860001,44.292641,13911200
2013-07-31,62.449001,62.623001,56.702,61.061001,57.19569,40090000,48.4375,48.724998,42.747501,44.252499,40.954033,90073600
2013-08-01,61.874001,64.964996,61.874001,64.638,60.546257,30337000,45.439999,45.439999,43.32,44.7925,41.453777,74287200
2013-08-02,64.428001,64.702003,64.040001,64.556999,60.470375,6684000,45.404999,46.022499,45.209999,46.0,42.57127,21698400
2013-08-05,64.122002,64.585999,64.042999,64.245003,60.178123,5878000,46.0,46.285,45.700001,46.134998,42.696217,11479600
2013-08-06,64.221001,65.697998,63.994999,65.400002,61.260006,8199000,46.052502,46.077499,45.212502,45.7225,42.314457,19986800
2013-08-07,65.300003,65.300003,64.503998,64.632004,60.540638,5860000,45.352501,45.5,44.974998,45.3475,41.967426,15556400
2013-08-08,64.905998,65.0,64.149002,64.584,60.49567,4532000,45.602501,45.639999,44.982498,45.195,41.826275,9626800
2013-08-09,64.737,64.737,63.768002,63.796001,59.757561,3933000,45.200001,45.337502,44.889999,44.952499,41.601856,10028400
2013-08-12,63.960999,63.960999,62.919998,63.071999,59.07938,5240000,44.849998,44.994999,44.599998,44.939999,41.590298,13622400
2013-08-13,63.681,63.681,63.021,63.333,59.323868,3245000,45.125,45.16,44.669998,44.807499,41.467667,11407200
2013-08-14,63.561001,63.713001,62.806999,62.998001,59.010067,3943000,44.877499,45.372501,44.587502,44.587502,41.340176,15338800
2013-08-15,62.386002,62.479,61.563,61.874001,57.957237,5329000,44.362499,44.372501,43.362499,43.482498,40.315655,17288400
2013-08-16,61.830002,62.423,61.612,61.820999,57.90757,4834000,43.43,43.682499,43.09,43.282501,40.130222,12612400
2013-08-19,61.915001,62.601002,61.75,61.988998,58.064953,3907000,43.0825,44.2225,43.052502,43.744999,40.55904,11982000
2013-08-20,62.115002,62.507999,61.897999,62.241001,58.301006,2985000,43.6525,43.817501,43.224998,43.305,40.151081,14135200
2013-08-21,61.960999,62.758999,61.800999,61.931,58.010624,9306000,43.314999,45.375,43.130001,44.5975,41.349453,30930800
2013-08-22,62.299999,62.299999,61.686001,62.108002,58.176422,3926000,44.91,45.357498,44.255001,44.73,41.472298,10586400
2013-08-23,62.202999,62.658001,61.800999,62.611,58.647579,4587000,45.099998,45.147499,44.404999,44.775002,41.514027,9807200
2013-08-26,62.575001,62.575001,61.453999,61.518002,57.623753,5829000,44.865002,44.865002,43.7425,43.75,40.563683,13789200
2013-08-27,60.818001,61.258999,60.587002,60.792,56.943718,5471000,43.244999,43.77,43.142502,43.5425,40.371292,12762400
2013-08-28,60.59,61.321999,60.542,61.061001,57.19569,6406000,43.342499,43.947498,43.342499,43.802502,40.612354,15672000
2013-08-29,61.049999,61.84,61.044998,61.257,57.37928,5060000,43.7775,44.32,43.697498,43.842499,40.649429,9404800
2013-08-30,61.395,61.498001,60.359001,60.608002,56.771374,6123000,43.852501,43.875,43.452499,43.605,40.42923,9886400
2013-09-03,61.200001,62.481998,61.049,62.345001,58.398392,11390000,44.0075,44.599998,43.8125,44.255001,41.031891,12550400
2013-09-04,62.345001,62.766998,61.75,62.34,58.393719,4018000,44.224998,44.470001,43.8125,44.047501,40.839504,9753200
2013-09-05,62.299999,63.162998,62.247002,62.900002,58.918278,3822000,44.032501,44.174999,43.807499,44.052502,40.844135,7406800
2013-09-06,63.200001,63.973999,62.712002,63.661999,59.632042,5874000,44.080002,44.4725,43.762501,44.1675,40.950756,6697200
2013-09-09,63.800999,64.088997,63.553001,64.040001,59.986103,6169000,44.32,44.662498,44.32,44.637501,41.386547,10801600
2013-09-10,64.398003,65.209999,64.362999,65.150002,61.025845,7172000,45.602501,46.162498,45.3325,46.147499,42.78656,19507200
2013-09-11,65.25,66.322998,64.477997,65.846001,61.677799,7539000,46.25,46.6325,45.727501,46.577499,43.185242,11006000
2013-09-12,66.175003,67.230003,65.449997,66.751999,62.526432,10857000,46.607498,46.952499,46.264999,46.264999,42.895515,14212000
2013-09-13,66.68,66.980003,66.469002,66.640999,62.42247,6090000,46.372501,47.325001,46.299999,47.25,43.808754,16403600
2013-09-16,67.379997,67.5,66.864998,67.099998,62.852409,7003000,47.740002,47.77,47.220001,47.345001,43.896851,11380800
2013-09-17,67.331001,68.084999,67.153,67.917,63.617691,4810000,47.330002,47.974998,47.139999,47.900002,44.411434,10400800
2013-09-18,67.900002,68.851997,67.643997,68.764,64.411057,4670000,47.605,48.5,47.5425,48.412498,44.886604,10474800
2013-09-19,69.175003,69.500999,68.511002,68.637001,64.292084,5099000,48.6325,49.5,48.502499,48.677502,45.132294,14966400
2013-09-20,68.967003,68.967003,68.248001,68.573997,64.233116,6726000,48.825001,49.7075,48.467499,49.7075,46.087288,57707200
2013-09-23,68.536003,68.999001,68.011002,68.299004,63.975517,5171000,49.490002,50.215,49.0,49.060001,45.486938,19551600
2013-09-24,68.25,69.166,67.834,68.537003,64.198433,6000000,49.060001,49.200001,48.154999,48.334999,44.814758,15296400
2013-09-25,68.367996,68.603996,67.174004,67.194,62.940479,8780000,48.317501,48.5,47.669998,47.889999,44.402157,10594800
2013-09-26,67.523003,67.976997,67.249001,67.758003,63.468735,3815000,48.112499,48.625,47.915001,48.389999,44.865742,9326400
2013-09-27,67.742996,68.261002,67.513,68.184998,63.868713,3133000,47.997501,48.427502,47.952499,48.262501,44.747532,7258400
2013-09-30,67.765999,67.780998,67.017998,67.278,63.019138,4362000,47.700001,47.990002,47.5625,47.775002,44.295528,9561600
2013-10-01,67.442001,67.958,67.248001,67.778999,63.488422,4121000,47.822498,48.4025,47.517502,48.305,44.786919,9384800
2013-10-02,67.542999,67.641998,67.134003,67.630997,63.349789,4632000,47.974998,48.25,47.75,47.955002,44.462421,8712400
2013-10-03,67.318001,67.589996,66.404999,66.905998,62.670685,5547000,47.997501,48.0275,46.935001,47.162498,43.727646,19646000
2013-10-04,66.806,67.472,66.744003,67.333,63.070641,4077000,47.16,47.787498,47.002499,47.619999,44.151817,9365600
2013-10-07,66.778,67.099998,66.516998,66.607002,62.446259,5289000,46.987499,46.987499,46.580002,46.5825,43.189888,11785200
2013-10-08,66.629997,66.735001,65.143997,65.387001,61.302475,7294000,46.560001,47.095001,45.627499,45.6325,42.309063,16039600
2013-10-09,65.572998,66.446999,64.744003,65.723,61.617496,6541000,45.849998,46.174999,45.0275,45.962502,42.615047,13448000
2013-10-10,66.834,67.859001,66.688004,67.859001,63.620064,4913000,46.485001,47.279999,46.387501,47.2575,43.815712,10865600
2013-10-11,67.885002,68.554001,67.573997,68.417999,64.144127,5458000,47.200001,48.049999,46.875,48.049999,44.550495,11915200
2013-10-14,67.942001,69.004997,67.43,68.910004,64.60537,3598000,47.592499,48.447498,47.505001,48.360001,44.837914,8922400
2013-10-15,68.724998,69.323997,68.265999,68.639,64.351334,9156000,48.2575,48.605,47.842499,47.842499,44.358112,10567600
2013-10-16,68.945999,69.959,68.777,69.550003,65.205444,5440000,48.105,48.952499,47.959999,48.907501,45.345554,10382800
2013-10-17,69.268997,70.5,69.261002,70.463997,66.062325,5420000,48.9175,49.6875,48.8675,49.57,45.959793,12605200
2013-10-18,70.699997,71.639,70.110001,71.518997,67.051414,5959000,49.68,50.247501,49.237499,50.112499,46.462795,14387200
2013-10-21,71.702003,71.987,70.917999,71.783997,67.299889,4799000,50.262501,50.419998,49.814999,50.009998,46.367748,11526000
2013-10-22,72.176003,72.739998,71.661003,71.867996,67.378616,4306000,50.012501,50.669998,49.877499,49.994999,46.35384,12202800
2013-10-23,71.599998,71.662003,70.700996,71.097,66.655777,4414000,49.669998,49.7775,49.294998,49.7225,46.101192,7476400
2013-10-24,71.455002,72.698997,71.401001,72.469002,67.94207,4020000,49.967499,50.845001,49.9025,50.727501,47.032993,8885600
2013-10-25,72.5,73.245003,72.004997,72.377998,67.85675,4640000,50.935001,50.974998,50.380001,50.764999,47.067768,11014400
2013-10-28,72.403,73.160004,72.136002,72.994003,68.434311,4411000,50.892502,51.125,50.612499,50.77,47.072403,6854400
2013-10-29,73.344002,73.782997,72.754997,73.244003,68.668655,4655000,50.869999,51.3125,50.869999,51.060001,47.341293,8599600
2013-10-30,73.399002,73.459999,72.135002,72.568001,68.034882,5562000,51.215,51.224998,50.41,50.955002,47.243931,11946400
2013-10-31,73.003998,73.461998,70.738998,71.709999,67.230499,10221000,49.262501,49.724998,48.564999,49.1675,45.586609,24035200
2013-11-01,72.394997,73.924004,72.318001,73.748001,69.141174,8304000,49.737499,50.2425,49.630001,49.790001,46.163776,13233600
2013-11-04,73.833,73.982002,72.624001,72.839996,68.289909,4568000,49.919998,50.0,49.047501,49.105,45.528671,11089200
2013-11-05,72.731003,73.823997,72.322998,73.638,69.038071,6120000,48.845001,49.4925,48.75,49.342499,45.748878,11058000
2013-11-06,73.800003,73.835999,73.009003,73.387001,68.80275,4849000,49.685001,50.047501,49.3475,49.755001,46.131325,8878800
2013-11-07,73.736,73.754997,71.962997,72.132004,67.626137,4743000,49.9925,50.09,49.025002,49.025002,45.454491,10832400
2013-11-08,72.049004,73.449997,72.049004,73.446999,68.858978,4558000,48.942501,49.615002,48.942501,49.572498,45.962101,11462400
2013-11-11,73.411003,74.342003,73.223,74.115997,69.486183,4068000,49.66,49.924999,49.555,49.817501,46.189266,8385200
2013-11-12,73.946999,74.07,73.153,73.767998,69.15992,4520000,49.702499,49.794998,49.212502,49.567501,45.957481,9016400
2013-11-13,73.5,73.745003,73.190002,73.547997,68.953674,4843000,49.162498,49.945,49.125,49.945,46.401104,8181600
2013-11-14,73.5,74.400002,73.456001,74.352997,69.708389,3384000,49.982498,50.057499,49.692501,50.037498,46.487034,10909600
2013-11-15,74.355003,75.360001,74.355003,75.225998,70.526855,4843000,49.939999,50.634998,49.935001,50.5,46.916718,12391600
2013-11-18,75.372002,75.970001,75.121002,75.455002,70.741562,6949000,50.5,50.677502,49.817501,49.974998,46.428967,16380800
2013-11-19,75.449997,75.75,74.500999,74.695,70.029015,3141000,50.087502,50.099998,49.205002,49.3475,45.845993,14462800
2013-11-20,74.800003,75.399002,74.345001,74.593002,69.933411,3059000,49.445,50.049999,49.4175,49.529999,46.015545,10197200
2013-11-21,74.484001,74.959,74.484001,74.699997,70.033699,3685000,49.82,50.5,49.362499,50.4025,46.826134,12776400
2013-11-22,74.751999,75.586998,74.652,75.445,70.732178,3796000,50.424999,50.584999,49.959999,50.529999,46.944599,8150800
2013-11-25,75.917,75.949997,75.239998,75.649002,70.923439,4461000,50.630001,50.662498,50.327499,50.482498,46.900463,6742000
2013-11-26,75.693001,76.514999,75.5,75.704002,70.974991,5048000,50.665001,50.900002,50.404999,50.880001,47.269764,11246000
2013-11-27,76.099998,76.447998,75.610001,76.040001,71.290016,2596000,50.875,51.2075,50.7575,50.997501,47.37891,5939600
2013-11-29,76.142998,76.5,75.962997,76.081001,71.328445,2388000,51.127499,51.267502,50.865002,50.865002,47.255821,4139200
2013-12-02,76.081001,76.375,75.400002,75.612,70.888733,4185000,51.025002,51.622501,51.025002,51.282501,47.643707,8762000
2013-12-03,75.290001,75.515999,74.724998,75.410004,70.699364,4184000,49.982498,50.650002,49.982498,50.4375,46.858654,17032800
2013-12-04,75.199997,75.375,74.405998,74.817001,70.143402,5091000,50.445,50.8325,50.27,50.685001,47.088577,11739200
2013-12-05,75.025002,75.489998,74.700996,75.150002,70.455589,3597000,50.547501,50.735001,50.380001,50.427502,46.849361,13260000
2013-12-06,75.774002,75.964996,75.272003,75.847,71.109047,3310000,50.924999,50.959999,50.25,50.467499,46.886528,9106800
2013-12-09,76.290001,76.648003,75.800003,75.886002,71.14563,4348000,50.445,50.674999,50.34,50.397499,46.821495,12667200
2013-12-10,75.849998,76.910004,75.849998,76.361,71.590958,6168000,50.227501,50.422501,49.857498,49.857498,46.319801,15647200
2013-12-11,79.374001,80.163002,78.946999,79.056999,74.118523,25460000,50.25,51.977501,50.25,51.415001,47.766788,40328000
2013-12-12,79.150002,79.150002,78.133003,78.253998,73.365692,10075000,51.2425,51.412498,50.625,50.860001,47.251175,11469200
2013-12-13,78.550003,79.179001,78.346001,78.796997,73.874779,6828000,51.127499,52.0,50.98,51.84,48.161644,17674400
2013-12-16,79.300003,80.045998,79.169998,79.675003,74.69796,7478000,52.009998,52.642502,51.822498,51.9375,48.252228,14779600
2013-12-17,79.980003,80.353996,79.612,79.794998,74.810463,9610000,52.154999,53.452499,51.959999,53.3125,49.529652,20647200
2013-12-18,79.787003,80.350998,78.862999,80.206001,75.19577,10444000,53.275002,53.869999,52.5,53.837502,50.01741,16142000
2013-12-19,80.199997,80.920998,79.903,80.538002,75.507019,9530000,53.732498,54.467499,53.634998,54.02,50.186958,13394800
2013-12-20,80.855003,82.320999,80.704002,81.705002,76.601128,13154000,54.18,54.549999,53.974998,53.9925,50.161407,23263600
2013-12-23,82.505997,82.563004,81.255997,81.510002,76.418304,8946000,54.247501,54.7075,54.137501,54.5075,50.63987,7994800
2013-12-24,81.452003,81.582001,81.105003,81.32,76.240158,4048000,54.6175,54.897499,54.255001,54.682499,50.802444,5207600
2013-12-26,81.504997,82.190002,81.417,82.190002,77.055824,5940000,54.747501,55.0625,54.747501,55.049999,51.143871,4898800
2013-12-27,82.199997,82.834,82.003998,82.787003,77.615532,5710000,55.25,55.349998,54.787498,54.9175,51.02076,5242000
2013-12-30,83.012001,83.891998,82.855003,83.330002,78.124611,7068000,55.147499,55.404999,54.924999,55.227501,51.308777,5940000
2013-12-31,83.936996,83.938004,83.061996,83.545998,78.327148,6759000,55.380001,55.68,55.2575,55.669998,51.719868,6448400
2014-01-02,83.740997,83.796997,83.010002,83.414001,78.203369,7214000,55.384998,55.5075,54.875,55.252499,51.332012,10654000
2014-01-03,83.414001,83.580002,82.599998,83.081001,77.891174,6438000,55.4375,55.622501,55.057499,55.290001,51.36684,7809600
2014-01-06,83.195999,83.388,82.466003,82.668999,77.504921,7022000,55.294998,55.577499,54.897499,54.9575,51.057926,8577600
2014-01-07,83.100998,83.918999,83.099998,83.709,78.584511,7635000,55.1875,55.5275,55.115002,55.377499,51.448128,8178000
2014-01-08,83.732002,84.401001,83.600998,83.683998,78.561043,6936000,55.355,55.75,55.16,55.555,51.613033,8487200
2014-01-09,84.0,84.424004,83.625,84.360001,79.195671,7025000,55.887501,56.130001,55.415001,55.477501,51.541039,8386400
2014-01-10,84.683998,84.748001,83.160004,83.475998,78.365776,8211000,55.459999,55.685001,55.002499,55.282501,51.359879,6429600
2014-01-13,83.545998,83.800003,80.763,81.0,76.041359,12354000,55.505001,56.047501,54.6525,54.724998,50.841923,13554400
2014-01-14,81.281998,82.296997,80.414001,82.170998,77.140656,10869000,54.685001,55.662498,54.5825,55.662498,51.712898,10851600
2014-01-15,82.511002,82.977997,82.124001,82.336998,77.296501,7750000,55.712502,56.224998,55.4575,55.939999,51.970711,11288000
2014-01-16,82.482002,82.799004,82.241997,82.550003,77.496483,4965000,55.797501,55.939999,55.322498,55.442501,51.508507,13514000
2014-01-17,82.5,83.402,80.788002,81.842003,76.831802,13330000,55.512501,58.064999,55.509998,58.044998,53.926369,38344400
2014-01-21,82.302002,82.655998,81.403,81.848,76.837456,10103000,58.5975,58.875,57.705002,57.982498,53.868298,19752400
2014-01-22,82.209999,83.900002,82.0,83.300003,78.200569,7220600,58.099998,58.455002,57.919998,58.247501,54.114494,7254400
2014-01-23,83.800003,83.809998,81.919998,82.360001,77.318108,6590300,57.915001,58.0825,56.915001,57.0625,53.013577,13662400
2014-01-24,81.779999,81.980003,78.5,78.510002,73.703804,9460200,56.599998,56.740002,55.3125,55.3125,51.387753,16043200
2014-01-27,78.949997,78.980003,74.949997,76.050003,71.394386,13707500,55.517502,55.517502,53.779999,54.055,50.21946,19470800
2014-01-28,76.699997,79.089996,76.580002,78.830002,74.004204,7735000,54.404999,55.59,54.349998,55.240002,51.320393,17852400
2014-01-29,78.190002,78.669998,77.010002,77.699997,72.943352,7908500,54.775002,55.185001,54.125,54.279999,50.428516,16800000
2014-01-30,80.449997,80.550003,78.239998,79.760002,74.877281,8702200,56.4375,56.5,54.077499,55.220001,51.301807,20040400
2014-01-31,75.510002,76.989998,71.75,75.68,71.04705,23252800,54.032501,54.724998,53.7775,53.857498,50.035984,24457200
2014-02-03,76.050003,76.410004,73.849998,73.910004,69.385429,9828200,54.127499,54.459999,53.017502,53.3675,49.580761,21662400
2014-02-04,74.220001,74.349998,72.800003,73.120003,68.643753,11378100,53.540001,53.970001,52.845001,53.634998,49.829269,14913600
2014-02-05,72.760002,73.5,72.110001,72.839996,68.38089,7768100,53.310001,54.185001,53.279999,53.9025,50.077782,13520800
2014-02-06,73.230003,74.910004,73.139999,74.900002,70.314766,6804600,54.02,54.752499,53.945,54.752499,50.867477,12721600
2014-02-07,75.669998,76.93,75.129997,76.309998,71.638474,8437500,55.047501,55.5,54.615002,55.445,51.510834,12537200
2014-02-10,76.660004,77.339996,75.849998,76.349998,71.676033,4885600,55.4725,55.532501,54.997501,55.137501,51.225151,10316800
2014-02-11,76.800003,76.830002,76.0,76.190002,71.525787,5322900,55.282501,55.7225,55.012501,55.5825,51.63858,9809600
2014-02-12,76.440002,76.93,75.669998,75.970001,71.319275,4775200,55.860001,56.224998,55.7225,56.0425,52.159786,14650800
2014-02-13,75.480003,76.639999,75.129997,76.529999,71.844978,4912300,55.712502,56.1875,55.615002,56.012501,52.13187,13158800
2014-02-14,76.580002,77.660004,76.480003,77.389999,72.652344,4731900,56.067501,56.560001,55.877499,56.5,52.58559,12682000
2014-02-18,78.459999,78.489998,77.199997,77.489998,72.746223,5811700,56.619999,57.119999,56.404999,56.514999,52.599545,13427200
2014-02-19,77.339996,78.010002,76.529999,76.650002,71.957649,6032800,56.467499,56.947498,55.919998,55.970001,52.092316,9322000
2014-02-20,76.879997,76.879997,74.849998,75.860001,71.215996,8711100,56.040001,56.2425,55.647499,55.865002,51.994595,8810000
2014-02-21,75.860001,76.349998,75.5,75.699997,71.065788,6551800,55.932499,56.1675,55.744999,55.84,51.971317,9136000
2014-02-24,75.57,76.970001,75.559998,75.959999,71.309883,7942200,55.932499,56.857498,55.8675,56.547501,52.629803,10817200
2014-02-25,76.0,76.970001,75.519997,76.739998,72.042152,7435800,56.547501,57.107498,56.372501,56.7775,52.843868,11339600
2014-02-26,76.830002,77.410004,76.610001,77.360001,72.624199,7437200,56.807499,56.974998,56.314999,56.5275,52.611179,10413600
2014-02-27,77.339996,78.010002,77.0,77.760002,72.999718,4931400,56.547501,56.950001,56.400002,56.57,52.650742,8097600
2014-02-28,78.199997,78.669998,76.949997,77.720001,72.96212,5916500,56.6175,56.997501,55.174999,56.485001,52.571621,14004000
2014-03-03,76.529999,77.089996,75.650002,76.730003,72.032761,6154600,55.810001,56.009998,54.897499,55.360001,51.52457,16422800
2014-03-04,77.809998,78.800003,77.410004,78.5,73.694397,5302700,56.287498,56.4925,55.645,56.375,52.469257,14884800
2014-03-05,78.669998,78.879997,77.830002,78.199997,73.41275,4230200,56.404999,56.450001,55.575001,55.702499,51.843357,11328400
2014-03-06,78.400002,78.709999,77.57,77.629997,72.87767,4593400,55.939999,56.517502,55.830002,55.965,52.087654,9120400
2014-03-07,78.07,78.25,77.519997,77.940002,73.168694,4133600,56.237499,56.432499,55.884998,56.389999,52.483208,8971200
2014-03-10,77.800003,77.940002,77.269997,77.389999,72.652344,3314700,56.377499,56.592499,56.18,56.375,52.469257,7350400
2014-03-11,77.489998,78.449997,76.889999,77.900002,73.131111,4834400,56.487499,57.0975,56.157501,56.794998,52.860146,11062800
2014-03-12,77.220001,78.339996,76.800003,78.339996,73.544189,4739700,56.529999,56.919998,56.322498,56.525002,52.60886,9394800
2014-03-13,78.379997,78.769997,76.540001,76.620003,71.929497,6521400,56.665001,56.872501,55.107498,55.195,51.371006,11996400
2014-03-14,76.510002,77.220001,76.230003,76.339996,71.666611,4856900,55.154999,55.48,54.639999,55.192501,51.368675,13692000
2014-03-17,76.75,77.839996,76.739998,77.830002,73.065414,3910900,55.497501,55.970001,55.345001,55.945,52.069035,8800000
2014-03-18,78.099998,78.980003,77.540001,78.919998,74.088699,4523500,56.150002,56.692501,55.8125,56.602501,52.680992,8304800
2014-03-19,78.940002,79.599998,77.919998,78.309998,73.516022,5929300,56.6525,56.772499,55.5,55.955002,52.078358,7888800
2014-03-20,78.209999,78.650002,77.610001,78.410004,73.609924,5197800,56.029999,56.029999,55.227501,55.455002,51.612984,11890000
2014-03-21,79.339996,79.830002,75.900002,75.989998,71.338066,15077700,55.7425,58.1675,54.924999,55.842499,51.973648,38092400
2014-03-24,76.480003,77.709999,75.870003,77.389999,72.652344,8816800,56.3475,56.557499,54.775002,55.1875,51.364014,18228400
2014-03-25,77.580002,77.769997,75.230003,75.279999,70.671509,7128300,55.547501,55.759998,54.599998,54.599998,50.817215,11675200
2014-03-26,75.809998,76.169998,73.68,73.709999,69.197655,7611000,54.987499,55.047501,53.919998,53.919998,50.184326,10657200
2014-03-27,73.540001,73.620003,72.349998,73.339996,68.850273,7690100,53.7225,54.0425,53.262501,53.942501,50.20528,10489600
2014-03-28,73.389999,73.790001,72.440002,73.220001,68.73764,5245000,53.619999,54.084999,52.630001,53.022499,49.34901,14950000
2014-03-31,73.860001,74.870003,73.5,74.699997,70.127007,5843600,53.197498,53.965,52.9175,53.965,50.226219,11639200
2014-04-01,75.25,75.339996,74.379997,74.809998,70.230278,4105600,54.27,54.540001,53.637501,53.674999,49.956303,9090400
2014-04-02,74.889999,75.349998,74.529999,74.699997,70.127007,4271600,53.695,54.125,53.342499,53.665001,49.947002,9344800
2014-04-03,75.040001,75.550003,74.239998,74.529999,69.967422,4133300,53.947498,54.07,53.345001,53.752499,50.028435,14210400
2014-04-04,75.400002,75.489998,71.709999,72.18,67.761292,8287100,53.892502,53.927502,51.4375,51.924999,48.327553,24449200
2014-04-07,71.660004,71.959999,70.43,71.330002,67.065559,9699100,51.695,51.860001,50.255001,50.852501,47.329361,40124000
2014-04-08,71.220001,71.940002,71.0,71.519997,67.244148,6280200,50.705002,51.48,50.5,50.647499,47.13855,21745600
2014-04-09,71.93,73.669998,71.610001,73.559998,69.162209,6984700,51.145,51.945,50.654999,51.884998,48.290321,19142800
2014-04-10,73.669998,74.32,70.949997,71.169998,66.9151,8982800,52.064999,52.267502,50.037498,50.387501,46.896564,20403600
2014-04-11,70.050003,70.379997,68.68,68.68,64.573952,11610500,49.807499,50.0,48.709999,49.157501,45.751785,29939600
2014-04-14,69.790001,71.970001,69.599998,71.18,66.924492,10893900,49.950001,50.487499,49.502499,50.252499,46.770924,20925600
2014-04-15,72.300003,72.739998,70.480003,72.150002,67.836548,7009600,50.959999,51.235001,49.7925,51.012501,47.478279,19214000
2014-04-16,72.879997,73.949997,72.5,73.93,69.510109,7002300,51.75,52.389999,51.369999,52.34,48.713802,15832800
2014-04-17,74.07,74.82,73.610001,74.129997,69.69812,5552300,52.584999,52.884998,51.987499,51.987499,48.385723,13364000
2014-04-21,74.25,74.629997,73.830002,74.309998,69.867386,5991600,52.244999,52.375,52.0975,52.282501,48.660282,10012400
2014-04-22,74.470001,74.769997,73.849998,74.529999,70.074219,5049800,52.334999,52.645,52.1325,52.4925,48.855724,9840000
2014-04-23,74.330002,74.5,73.059998,73.360001,68.974167,5056400,52.575001,52.575001,52.0,52.205002,48.588154,8819600
2014-04-24,73.709999,74.720001,73.330002,74.349998,69.904991,5191700,52.450001,52.625,51.897499,52.349998,48.723099,13547200
2014-04-25,72.209999,73.0,70.599998,70.660004,66.435577,9657700,50.0,50.950001,49.639999,49.732498,46.286949,38239200
2014-04-28,70.800003,72.160004,70.220001,71.239998,66.980927,8649400,49.875,50.482498,49.752499,50.355,46.866325,24263200
2014-04-29,71.489998,72.610001,71.330002,72.029999,67.723694,6030500,50.4725,51.012501,50.447498,50.6675,47.157181,12760000
2014-04-30,72.339996,73.629997,71.540001,73.550003,69.152794,6552600,50.564999,50.91,50.474998,50.6525,47.143219,12145600
2014-05-01,75.57,76.709999,74.050003,74.220001,69.782738,9752000,51.025002,51.827499,50.84,51.522499,47.952934,14273200
2014-05-02,74.199997,74.5,72.519997,73.779999,69.369072,5977100,51.435001,51.775002,51.0,51.105,47.564369,10908800
2014-05-05,73.209999,74.860001,72.949997,74.82,70.346878,4776900,50.9375,51.970001,50.75,51.782501,48.194927,13792800
2014-05-06,74.339996,74.470001,73.75,73.809998,69.39727,4290100,51.674999,51.755001,51.299999,51.34,47.783081,10873200
2014-05-07,73.93,74.370003,73.050003,73.870003,69.453697,4411900,51.752499,52.25,51.110001,52.174999,48.560238,14732000
2014-05-08,73.870003,75.470001,73.5,74.239998,69.801575,4628200,52.232498,53.025002,52.1525,52.724998,49.072132,14613600
2014-05-09,74.010002,74.440002,73.519997,74.379997,69.933182,2975600,52.544998,52.717499,52.037498,52.702499,49.051189,11795600
2014-05-12,74.690002,75.220001,74.5,75.019997,70.534927,2975200,52.77,53.119999,52.7575,52.924999,49.258278,8732800
2014-05-13,75.190002,75.43,74.449997,74.830002,70.356285,3268500,52.997501,53.172501,52.849998,53.014999,49.342033,7137600
2014-05-14,74.660004,75.019997,73.959999,74.099998,69.66993,2595900,52.799999,52.970001,52.465,52.465,48.922421,6838000
2014-05-15,74.0,74.239998,72.879997,73.080002,68.710899,4301600,52.25,52.422501,51.605,51.862499,48.360607,12685200
2014-05-16,73.029999,73.860001,72.559998,73.75,69.340866,3703800,51.897499,52.522499,51.897499,52.452499,48.910763,12279600
2014-05-19,73.470001,74.379997,73.410004,73.860001,69.44429,3428800,52.345001,52.744999,52.212502,52.59,49.038979,7039600
2014-05-20,73.82,74.489998,73.510002,73.650002,69.246819,3764700,52.580002,52.580002,51.849998,51.98,48.470169,8740000
2014-05-21,74.199997,75.639999,74.169998,75.629997,71.108467,4365800,52.212502,52.6675,52.147499,52.525002,48.978367,9096400
2014-05-22,75.809998,76.220001,75.099998,75.75,71.221268,4625400,52.532501,52.57,52.174999,52.342499,48.808193,16870000
2014-05-23,76.0,76.669998,75.82,76.449997,71.879463,3376100,52.497501,53.067501,52.427502,53.017502,49.437607,11117600
2014-05-27,76.879997,77.889999,76.720001,77.029999,72.424774,5598000,53.247501,53.630001,53.205002,53.625,50.004093,9676800
2014-05-28,77.110001,77.25,76.720001,76.93,72.330719,2733300,53.625,53.625,53.252499,53.450001,49.840927,7223200
2014-05-29,77.050003,77.230003,76.510002,76.790001,72.199127,3375600,53.5,53.672501,53.375,53.6675,50.04372,5260400
2014-05-30,76.800003,77.029999,76.349998,76.449997,71.879463,5003500,53.970001,53.987499,53.3325,53.7075,50.081024,6136400
2014-06-02,76.769997,77.209999,76.230003,77.050003,72.443588,3046400,53.842499,53.922501,53.209999,53.380001,49.775642,6364000
2014-06-03,76.760002,77.0,76.239998,76.349998,71.785423,2619100,53.2575,53.307499,52.700001,52.830002,49.262783,9011600
2014-06-04,76.309998,76.529999,75.82,76.32,71.757217,2794700,52.790001,52.857498,52.362499,52.857498,49.288414,12589600
2014-06-05,76.32,77.169998,76.139999,76.839996,72.246117,2680300,53.029999,53.125,52.654999,53.055,49.472591,6597600
2014-06-06,77.0,77.879997,76.900002,77.470001,72.838463,3113900,53.1325,53.349998,52.9025,53.25,49.65443,10002400
2014-06-09,77.32,77.489998,76.75,76.860001,72.264915,3499900,53.372501,53.497501,52.907501,53.145,49.556507,5516400
2014-06-10,76.739998,77.559998,76.57,77.360001,72.735054,3396100,53.25,53.695,53.1875,53.5625,49.94582,6835600
2014-06-11,76.959999,77.43,76.720001,76.870003,72.274345,3427500,53.247501,53.477501,53.029999,53.169998,49.579811,6758000
2014-06-12,76.980003,77.139999,75.459999,75.720001,71.193062,3836400,53.0975,53.2925,52.807499,52.942501,49.367676,6218000
2014-06-13,75.720001,76.139999,75.129997,75.940002,71.39994,3194900,52.967499,53.017502,52.712502,52.822498,49.255779,7085200
2014-06-16,75.599998,75.779999,74.900002,75.110001,70.619568,5673600,52.720001,52.747501,52.4925,52.560001,49.011002,7899200
2014-06-17,75.139999,75.43,74.550003,74.980003,70.497337,4163700,52.535,52.98,52.474998,52.702499,49.143887,5722400
2014-06-18,74.949997,75.209999,74.400002,75.120003,70.628975,3820800,52.612499,52.8125,52.2575,52.8125,49.246468,10326000
2014-06-19,75.080002,75.419998,74.099998,74.269997,69.829735,5501900,52.8675,53.040001,52.005001,52.580002,49.029659,15331200
2014-06-20,74.529999,75.010002,73.480003,73.809998,69.39727,9339300,52.880001,53.029999,52.275002,52.372501,48.836166,18358800
2014-06-23,73.589996,74.300003,73.199997,74.139999,69.707527,4899900,52.25,52.452499,52.044998,52.3675,48.831524,14765200
2014-06-24,74.089996,74.790001,72.550003,72.699997,68.353645,5943800,52.317501,52.647499,51.845001,51.947498,48.439854,13089600
2014-06-25,72.559998,73.550003,72.540001,73.040001,68.673317,3813600,51.827499,52.622501,51.827499,52.264999,48.735909,8244800
2014-06-26,73.260002,73.279999,72.559998,72.769997,68.419434,4085000,52.4575,52.465,51.889999,52.240002,48.712612,8580400
2014-06-27,72.519997,73.610001,72.449997,73.400002,69.011795,12447500,52.025002,52.474998,51.965,52.32,48.787212,12961200
2014-06-30,73.239998,73.879997,73.059998,73.470001,69.077606,4737000,52.165001,52.935001,52.125,52.677502,49.120579,9961600
2014-07-01,74.199997,75.910004,74.139999,75.529999,71.01445,6330900,52.987499,53.837502,52.9575,53.5625,49.94582,10993600
2014-07-02,74.860001,76.389999,74.860001,76.199997,71.644379,3973700,53.720001,53.872501,53.5625,53.709999,50.083351,5768800
2014-07-03,76.599998,76.900002,76.349998,76.739998,72.152107,3213400,53.827499,54.25,53.775002,54.127499,50.472679,5571600
2014-07-07,76.440002,76.639999,75.940002,76.18,71.728394,3591100,54.107498,54.387501,53.91,54.185001,50.526272,6612400
2014-07-08,76.110001,76.150002,75.129997,75.690002,71.267021,3903600,54.192501,54.2225,53.287498,53.814999,50.181274,12149200
2014-07-09,75.870003,76.669998,75.599998,76.629997,72.152122,3337000,53.875,54.07,53.627499,54.040001,50.391075,5177200
2014-07-10,75.650002,75.959999,74.75,75.470001,71.059883,3318000,53.450001,54.2225,53.169998,53.884998,50.246529,8536800
2014-07-11,75.540001,75.849998,75.260002,75.830002,71.398849,2759000,53.987499,54.259998,53.592499,54.25,50.586899,5696800
2014-07-14,76.440002,77.709999,76.040001,77.330002,72.811211,5585800,54.6875,55.59,54.412498,55.2575,51.526356,13716400
2014-07-15,77.989998,79.220001,77.860001,78.32,73.743362,7508400,55.4175,56.1875,55.224998,55.445,51.701206,10900800
2014-07-16,78.650002,78.690002,77.949997,78.309998,73.733917,3623200,55.735001,55.790001,55.27,55.6675,51.908684,8853200
2014-07-17,77.309998,77.870003,76.25,76.389999,71.926117,5467000,55.485001,55.5,54.4575,54.470001,50.792034,9806000
2014-07-18,76.75,77.650002,76.449997,77.5,72.971245,3485700,54.794998,55.4725,54.73,55.049999,51.332878,11068000
2014-07-21,77.110001,77.440002,76.589996,77.349998,72.830048,3101300,54.8825,55.032501,54.627499,54.805,51.10442,6168400
2014-07-22,77.519997,78.389999,77.349998,78.269997,73.696274,3467200,55.23,55.647499,55.1525,55.314999,51.579983,7699200
2014-07-23,78.160004,78.379997,77.190002,77.739998,73.197235,3525800,55.372501,55.634998,55.169998,55.299999,51.565994,8189200
2014-07-24,77.93,78.059998,76.919998,77.57,73.037186,5149600,55.8475,55.962502,55.4575,55.685001,51.925014,11947600
2014-07-25,75.629997,76.029999,75.220001,75.75,71.323517,5870200,53.525002,54.174999,52.834999,53.692501,50.067039,27530400
2014-07-28,75.699997,76.209999,75.519997,76.190002,71.737823,3209100,53.605,53.740002,53.279999,53.555,49.93882,10401600
2014-07-29,76.309998,76.610001,75.650002,75.889999,71.455338,4017200,53.599998,53.927502,53.3325,53.375,49.770981,10577200
2014-07-30,76.07,76.290001,75.449997,75.910004,71.474152,5521200,53.372501,53.697498,53.362499,53.514999,49.901527,10422800
2014-07-31,76.300003,76.32,73.809998,74.150002,69.817039,7393700,53.317501,53.34,52.752499,52.752499,49.190517,13874000
2014-08-01,73.839996,75.440002,73.639999,74.980003,70.598518,6029500,52.467499,53.264999,52.445,52.952499,49.376995,14100000
2014-08-04,75.389999,75.849998,75.080002,75.68,71.257629,4924000,53.212502,53.2925,52.880001,53.040001,49.458595,8079600
2014-08-05,75.309998,75.660004,74.809998,75.199997,70.805664,4639000,52.875,53.0975,52.2925,52.634998,49.080936,11151200
2014-08-06,74.849998,75.580002,74.690002,75.360001,70.956314,2782900,52.494999,52.845001,52.452499,52.672501,49.115902,7528400
2014-08-07,75.540001,75.68,73.82,74.059998,69.732262,4708000,52.794998,52.862499,52.150002,52.259998,48.731262,9568000
2014-08-08,74.0,75.230003,73.75,75.169998,70.777397,3614300,52.220001,52.637501,52.052502,52.615002,49.062313,9256800
2014-08-11,75.540001,76.07,74.989998,75.629997,71.210548,3546600,52.759998,52.805,52.5075,52.645,49.090279,9018400
2014-08-12,75.360001,75.82,74.93,75.629997,71.210548,2752400,52.522499,52.799999,52.362499,52.575001,49.02499,6442000
2014-08-13,75.849998,76.510002,75.589996,76.300003,71.841362,3389600,52.737499,53.025002,52.615002,52.857498,49.382339,6451200
2014-08-14,76.599998,76.610001,75.660004,76.050003,71.60601,2411400,53.022499,53.147499,52.827499,53.130001,49.636925,7136800
2014-08-15,76.410004,76.57,74.980003,75.209999,70.815102,4351900,53.2225,53.330002,52.482498,52.547501,49.092728,8999600
2014-08-18,75.690002,76.82,75.690002,76.769997,72.283897,4030300,52.872501,53.607498,52.817501,53.580002,50.057346,8352400
2014-08-19,76.75,76.800003,76.089996,76.400002,71.935555,3562200,53.6875,53.922501,53.532501,53.75,50.216175,8212400
2014-08-20,75.970001,76.480003,75.900002,76.389999,71.926117,2608200,53.645,54.110001,53.607498,54.049999,50.496441,7296800
2014-08-21,76.510002,77.120003,76.290001,76.989998,72.491089,2690000,54.125,54.2425,53.927502,53.9375,50.391338,5544000
2014-08-22,76.75,76.879997,76.150002,76.480003,72.01088,2500700,54.049999,54.237499,53.825001,54.022499,50.47076,7145600
2014-08-25,77.110001,77.209999,76.389999,76.43,71.96376,3386300,54.299999,54.330002,53.962502,54.005001,50.454395,4962400
2014-08-26,76.790001,77.849998,76.540001,77.0,72.500473,3849000,54.122501,54.5,54.044998,54.182499,50.620224,6944000
2014-08-27,77.019997,77.120003,76.5,76.639999,72.161499,1980800,54.279999,54.3825,53.822498,54.282501,50.713665,8035600
2014-08-28,76.089996,76.43,75.660004,76.160004,71.709595,2991600,53.75,53.935001,53.442501,53.650002,50.122742,11083600
2014-08-29,76.300003,76.480003,75.730003,75.809998,71.38002,3231600,53.639999,53.75,53.025002,53.130001,49.636925,14646000
2014-09-02,75.93,76.010002,75.440002,75.580002,71.16346,3613200,53.352501,53.7425,53.177502,53.682499,50.153114,8066400
2014-09-03,76.099998,76.190002,75.730003,75.940002,71.502426,2870200,53.767502,54.040001,53.577499,53.724998,50.192802,7788400
2014-09-04,76.029999,76.82,76.0,76.379997,71.916718,2680300,53.860001,54.029999,53.5,53.564999,50.043335,9492400
2014-09-05,76.190002,76.93,75.860001,76.860001,72.368652,3487400,53.59,53.592499,53.275002,53.552502,50.031639,8202800
2014-09-08,76.589996,76.849998,75.900002,76.230003,71.775467,2845600,53.502499,54.055,53.375,53.942501,50.396004,10266400
2014-09-09,76.260002,76.510002,75.690002,76.07,71.624832,4144700,53.822498,53.8675,53.5,53.57,50.048,7328800
2014-09-10,76.089996,76.93,75.879997,76.650002,72.170944,4188000,53.517502,54.662498,53.509998,54.220001,50.655266,12646800
2014-09-11,76.32,76.449997,75.410004,75.620003,71.201111,4673100,54.174999,54.1875,53.612499,53.737499,50.204479,8861200
2014-09-12,75.68,76.07,74.93,75.470001,71.059883,4239500,53.720001,53.9375,53.1875,53.509998,49.99194,8710800
2014-09-15,75.190002,75.419998,74.779999,75.239998,70.843346,4046800,53.462502,53.9025,53.462502,53.66,50.132092,7036800
2014-09-16,75.650002,76.800003,74.940002,76.589996,72.114433,4870400,53.727501,54.445,53.412498,54.325001,50.753365,9211600
2014-09-17,76.879997,76.900002,75.470001,76.220001,71.766052,5549400,54.25,54.372501,53.424999,53.8825,50.339962,12321200
2014-09-18,76.639999,77.809998,76.230003,77.800003,73.253746,5782900,53.982498,54.169998,53.787498,54.110001,50.552502,9215200
2014-09-19,77.940002,78.370003,77.239998,77.279999,72.764114,8492600,54.422501,54.537498,53.872501,54.0625,50.50811,20475200
2014-09-22,77.260002,77.360001,76.080002,76.160004,71.709595,3432900,54.244999,54.244999,53.4375,53.470001,49.954578,9074000
2014-09-23,75.980003,76.25,75.5,75.510002,71.097549,3908100,53.474998,53.474998,53.115002,53.115002,49.62291,7959600
2014-09-24,75.699997,77.050003,75.550003,77.050003,72.547577,3618900,53.195,53.75,53.0625,53.602501,50.078377,8336000
2014-09-25,76.540001,76.639999,74.720001,74.720001,70.353722,5006100,53.509998,53.567501,52.605,52.677502,49.214188,11729600
2014-09-26,74.75,75.169998,74.5,75.059998,70.673836,3767500,52.862499,53.055,52.639999,52.985001,49.501461,7178800
2014-09-29,74.150002,74.889999,73.790001,74.519997,70.165398,3905900,52.552502,52.865002,52.279999,52.732498,49.26556,8788800
2014-09-30,74.470001,75.309998,73.919998,73.919998,69.600456,9347500,52.7925,53.505001,52.755001,53.342499,49.835468,11456000
2014-10-01,73.82,74.18,73.07,73.32,69.035507,6619400,53.212502,53.452499,52.4375,52.502499,49.050694,11686000
2014-10-02,72.870003,73.730003,72.589996,73.419998,69.129669,5607000,52.25,52.5,51.950001,52.43,48.982952,11411600
2014-10-03,74.050003,74.629997,73.900002,74.330002,69.986488,5338000,52.7575,53.075001,52.544998,52.997501,49.513142,9960800
2014-10-06,74.620003,74.779999,74.389999,74.510002,70.155991,4783400,53.147499,53.287498,52.915001,52.947498,49.466438,8937200
2014-10-07,74.099998,74.32,72.940002,72.940002,68.779274,5842000,52.702499,52.772499,51.962502,52.012501,48.592911,8949600
2014-10-08,72.75,74.07,72.480003,74.059998,69.835358,4116100,52.0075,53.134998,51.924999,53.09,49.599552,14038800
2014-10-09,73.980003,73.989998,71.809998,71.830002,67.73259,5790800,53.052502,53.052502,51.895,51.927502,48.513493,10996800
2014-10-10,71.800003,72.300003,70.5,70.5,66.478447,5981300,51.9725,52.392502,51.244999,51.244999,47.875858,11744400
2014-10-13,70.589996,71.209999,69.639999,69.779999,65.799538,6039500,51.125,51.9375,50.93,51.07,47.712368,12188800
2014-10-14,70.040001,71.669998,70.0,71.0,66.949921,8181000,51.102501,51.474998,50.610001,50.68,47.348007,14018000
2014-10-15,69.959999,71.730003,69.660004,71.300003,67.232803,11596100,50.215,50.4925,49.237499,50.0625,46.771107,19668000
2014-10-16,70.080002,71.489998,69.849998,70.860001,66.817909,9418000,49.272499,50.802502,48.797501,50.75,47.413395,15625600
2014-10-17,71.699997,72.160004,70.860001,71.559998,67.477959,5888500,51.209999,51.642502,50.892502,51.5,48.114098,12731600
2014-10-20,71.209999,72.059998,71.139999,72.040001,67.930603,3281600,51.3825,52.049999,51.285,51.962502,48.546181,7628000
2014-10-21,72.870003,74.279999,72.550003,74.160004,69.929672,4556400,52.445,53.345001,51.974998,53.327499,49.821442,12986000
2014-10-22,74.110001,74.360001,73.18,73.220001,69.043297,4155400,53.322498,53.487499,52.692501,52.73,49.263229,11042000
2014-10-23,74.099998,74.660004,73.769997,74.089996,69.863647,3604100,53.467499,53.974998,53.169998,53.57,50.048,9729600
2014-10-24,73.839996,74.080002,73.389999,74.0,69.778809,3374400,53.407501,53.537498,52.965,53.369999,49.861149,10896000
2014-10-27,74.0,74.529999,73.760002,74.110001,69.882507,3402600,53.264999,53.682499,53.052502,53.352501,49.844795,6658800
2014-10-28,74.540001,76.010002,74.470001,76.0,71.664688,4992800,53.6525,54.215,53.514999,54.177502,50.615562,10497600
2014-10-29,76.190002,76.970001,75.580002,75.989998,71.655304,6213500,54.077499,54.599998,53.4375,53.665001,50.136757,16095200
2014-10-30,78.349998,83.220001,78.300003,83.129997,78.388,16292400,57.1325,59.82,57.005001,59.162498,55.272808,50857600
2014-10-31,83.209999,84.830002,83.199997,83.75,78.972618,11664600,59.322498,60.625,59.322498,60.357498,56.389244,24956000
2014-11-03,83.82,84.349998,83.82,84.129997,79.330956,6661300,60.244999,60.799999,59.75,60.384998,56.414936,12716000
2014-11-04,83.860001,84.209999,82.699997,83.989998,79.198914,5977100,59.912498,60.752499,59.775002,60.7425,56.748932,16644400
2014-11-05,84.5,86.400002,84.379997,85.989998,81.084831,7999000,61.040001,63.084999,61.0,62.3825,58.281105,21939600
2014-11-06,86.0,86.379997,85.489998,85.75,80.858543,5147900,62.377499,62.724998,61.884998,62.522499,58.411919,13212000
2014-11-07,85.940002,85.940002,84.589996,84.800003,79.96273,4926000,62.529999,63.107498,62.259998,63.107498,58.958443,9507600
2014-11-10,84.720001,85.110001,84.209999,84.849998,80.00988,4526100,62.994999,63.099998,62.1325,62.552502,58.439941,13145200
2014-11-11,84.980003,85.120003,84.25,84.589996,79.764709,2679900,62.294998,62.470001,62.040001,62.432499,58.327824,8467600
2014-11-12,83.760002,84.68,83.330002,84.349998,79.538406,3121300,62.212502,63.040001,62.084999,62.987499,58.959663,10897200
2014-11-13,84.540001,84.739998,83.75,84.199997,79.396973,3096500,63.099998,63.099998,62.397499,62.73,58.718632,12473200
2014-11-14,84.32,84.339996,83.639999,84.050003,79.255508,2224200,62.785,62.790001,62.182499,62.209999,58.231876,8532800
2014-11-17,83.800003,84.260002,83.169998,83.199997,78.454018,3368500,62.145,62.857498,62.040001,62.450001,58.456532,9876800
2014-11-18,83.25,84.239998,83.18,83.900002,79.114082,3142700,62.447498,62.932499,62.267502,62.432499,58.440155,7647200
2014-11-19,83.699997,84.489998,83.410004,84.279999,79.472397,2501100,62.557499,62.7075,61.797501,62.465,58.470566,6642800
2014-11-20,83.5,84.849998,83.290001,84.599998,79.774147,3452200,61.8825,62.9725,61.877499,62.9175,58.894138,6704000
2014-11-21,85.739998,85.879997,84.209999,84.720001,79.887276,4969500,63.785,64.139999,63.205002,63.555,59.490871,11886800
2014-11-24,84.82,85.190002,84.650002,84.989998,80.141884,5150400,63.75,63.8125,63.400002,63.654999,59.584473,10724800
2014-11-25,85.099998,86.739998,85.080002,86.339996,81.414902,5623400,63.84,64.5,63.705002,64.315002,60.202278,12966400
2014-11-26,86.260002,86.900002,85.959999,86.559998,81.62233,3327600,64.370003,64.737503,63.900002,64.315002,60.202278,7977200
2014-11-28,87.0,87.889999,86.68,87.290001,82.310677,2452800,64.644997,64.875,64.474998,64.547501,60.419922,5186800
2014-12-01,86.559998,88.160004,86.349998,87.459999,82.470993,4989800,64.067497,65.162498,64.067497,64.537498,60.410542,10925600
2014-12-02,87.910004,87.949997,86.540001,87.690002,82.687881,5458300,64.792503,65.0625,64.557503,65.002502,60.845818,8535200
2014-12-03,88.209999,89.239998,87.68,88.32,83.281944,6085400,64.910004,65.470001,64.672501,65.400002,61.217892,9382000
2014-12-04,88.379997,89.440002,88.139999,88.769997,83.706276,3527900,65.519997,65.5625,65.012497,65.285004,61.110264,7362400
2014-12-05,89.870003,89.870003,88.849998,89.080002,83.998581,3739900,65.410004,65.872498,65.25,65.837502,61.627426,7838000
2014-12-08,89.040001,89.559998,87.879997,88.040001,83.017914,4473300,65.875,66.407501,65.629997,65.775002,61.568909,12342000
2014-12-09,86.57,88.050003,86.400002,87.839996,82.829285,3732400,64.875,66.182503,64.875,66.035004,61.81229,10454000
2014-12-10,87.529999,88.029999,86.209999,86.330002,81.405457,3277400,65.945,66.209999,65.25,65.43,61.245964,8528000
2014-12-11,86.760002,88.18,86.75,87.690002,82.687881,4078500,65.737503,66.394997,65.627502,65.779999,61.573589,13383600
2014-12-12,86.57,87.32,84.110001,84.129997,79.330956,6644500,65.1325,66.112503,64.195,64.195,60.089951,15325600
2014-12-15,85.139999,85.290001,83.540001,84.610001,79.783569,4921600,64.542503,64.712502,63.272499,64.175003,60.071228,12825200
2014-12-16,83.720001,84.970001,82.050003,82.639999,77.925941,6970300,63.23,64.612503,63.087502,63.352501,59.301334,12050400
2014-12-17,82.790001,84.870003,82.400002,84.730003,79.896736,6443700,63.529999,64.889999,63.424999,64.769997,60.628174,9714400
2014-12-18,86.120003,86.919998,85.400002,86.919998,81.961815,6442100,65.459999,66.112503,65.285004,66.040001,61.816959,10318000
2014-12-19,86.980003,87.290001,86.139999,86.440002,81.509171,6262000,65.839996,66.144997,65.345001,65.417503,61.234291,15563600
2014-12-22,86.75,86.970001,86.209999,86.830002,81.876938,2561600,65.605003,66.077499,65.5075,66.052498,61.828659,5680000
2014-12-23,87.459999,87.849998,86.75,87.629997,82.631287,2749700,66.252502,66.605003,66.014999,66.315002,62.074402,5537600
2014-12-24,87.699997,88.300003,87.529999,87.769997,82.76329,1219500,66.372498,67.212502,66.345001,66.907501,62.628994,5236800
2014-12-26,87.900002,88.07,87.519997,87.769997,82.76329,1508400,66.907501,67.330002,66.654999,66.654999,62.392639,4768800
2014-12-29,87.639999,88.489998,87.5,87.68,82.678444,2376100,66.620003,66.925003,66.262497,66.357498,62.114159,5262400
2014-12-30,87.349998,87.75,86.510002,86.970001,82.008965,2493300,66.275002,66.345001,65.769997,66.137497,61.908234,4781600
2014-12-31,87.18,87.540001,86.160004,86.160004,81.245125,2811100,66.370003,66.8125,65.544998,65.550003,61.358307,5904800
2015-01-02,86.68,87.360001,84.919998,85.68,80.792534,4505800,65.845001,66.6875,65.622498,66.254997,62.018219,8389600
2015-01-05,85.290001,85.349998,83.050003,83.269997,78.52002,6441400,65.872498,65.875,64.717499,64.792503,60.64925,12751200
2015-01-06,83.660004,83.779999,81.800003,83.089996,78.350281,7690000,64.947502,65.195,63.715,64.375,60.258438,11070000
2015-01-07,84.099998,84.279999,83.07,84.220001,79.569031,5846800,64.610001,65.285004,64.362503,65.237503,61.0658,9346800
2015-01-08,85.190002,85.620003,85.029999,85.529999,80.806686,5174200,65.800003,66.279999,65.657501,66.112503,61.884842,10443200
2015-01-09,85.970001,86.0,84.400002,84.440002,79.776909,4582200,65.902496,66.1175,64.942497,65.1325,60.967503,10523600
2015-01-12,84.410004,84.849998,82.910004,83.360001,78.756531,4030100,65.260002,65.5,64.785004,65.004997,60.848152,6425600
2015-01-13,84.089996,85.239998,82.739998,83.550003,78.936035,4222100,65.504997,66.452499,64.777496,65.195,61.026009,10284000
2015-01-14,82.0,83.480003,81.839996,83.459999,78.851006,5084300,64.160004,64.650002,63.529999,63.889999,59.804447,12225200
2015-01-15,83.800003,84.129997,82.18,82.25,77.707817,4331500,64.177498,64.3675,63.09,63.282501,59.235809,10569200
2015-01-16,82.050003,83.860001,81.830002,83.800003,79.172234,4763700,62.974998,63.775002,62.875,63.737499,59.661705,11137200
2015-01-20,84.389999,84.889999,83.190002,84.260002,79.60685,3540600,64.055,64.922501,63.564999,64.209999,60.103985,14933200
2015-01-21,83.779999,84.349998,83.300003,83.720001,79.096634,3598400,64.040001,64.907501,63.625,64.32,60.206966,9784000
2015-01-22,83.360001,84.529999,82.5,84.379997,79.720184,4796200,63.862499,64.75,63.342499,64.400002,60.281845,11566000
2015-01-23,84.279999,84.830002,83.800003,84.389999,79.729645,5012200,64.629997,65.162498,64.544998,64.572502,60.443302,6166800
2015-01-26,84.300003,84.699997,82.870003,83.599998,78.983292,5440400,64.235001,64.322502,63.450001,64.1325,60.031445,8552400
2015-01-27,82.610001,82.809998,80.959999,81.769997,77.254333,5486000,63.447498,63.447498,62.145,62.747501,58.735023,11027600
2015-01-28,83.330002,83.550003,80.669998,80.739998,76.281227,5070200,63.1325,63.252499,61.575001,61.59,57.651535,11430800
2015-01-29,80.300003,81.550003,79.82,81.379997,76.88588,6277200,61.8825,62.200001,61.2925,62.0,58.035309,15668400
2015-01-30,84.029999,84.800003,81.489998,82.029999,77.499969,13332400,65.099998,65.904999,63.727501,63.727501,59.652351,22151600
2015-02-02,81.709999,83.230003,80.580002,82.980003,78.397514,10576500,64.077499,64.077499,62.424999,63.834999,59.752975,13665200
2015-02-03,83.279999,83.879997,82.440002,83.809998,79.181694,8490400,64.177498,65.112503,63.685001,64.947502,60.794346,15075600
2015-02-04,83.919998,84.970001,83.519997,84.18,79.53125,4923200,64.897499,66.682503,64.775002,66.222504,61.987812,22170800
2015-02-05,84.580002,85.910004,84.0,85.82,81.080666,5426000,66.8125,67.949997,66.474998,67.949997,63.604839,16565600
2015-02-06,85.620003,85.769997,83.959999,84.160004,79.512352,5540900,67.9375,68.112503,66.510002,66.855003,62.579853,11242000
2015-02-09,83.970001,84.830002,83.610001,84.589996,79.918602,3951100,66.852501,67.084999,66.32,66.364998,62.121189,7834400
2015-02-10,85.169998,85.18,83.889999,84.230003,79.578491,4441800,66.6875,66.967499,65.907501,66.137497,61.908234,9396800
2015-02-11,84.230003,84.790001,83.940002,84.459999,79.795746,4051300,66.245003,66.574997,66.0625,66.497498,62.358376,8795600
2015-02-12,85.43,87.980003,85.309998,87.519997,82.686798,7053500,66.904999,67.727501,66.764999,67.727501,63.511787,11641600
2015-02-13,87.830002,87.989998,86.620003,87.139999,82.327797,5510900,68.1875,68.1875,67.195,67.407501,63.2117,8476000
2015-02-17,87.93,88.169998,87.239998,87.519997,82.686798,5083400,67.870003,67.997498,67.467499,67.717499,63.502419,6810400
2015-02-18,87.519997,87.839996,86.849998,87.730003,82.885208,2974300,67.717499,67.75,67.037498,67.279999,63.092159,6429200
2015-02-19,87.639999,89.43,87.580002,89.199997,84.274017,5271700,67.517502,67.517502,67.0,67.275002,63.087482,5654800
2015-02-20,89.019997,90.940002,88.879997,90.790001,85.776207,6276500,67.260002,68.25,66.764999,68.25,64.001755,9034800
2015-02-23,90.919998,91.139999,89.940002,91.120003,86.08799,4316300,68.239998,68.330002,67.5625,68.252502,64.004128,6654800
2015-02-24,90.550003,91.650002,90.239998,91.32,86.276955,5547500,68.452499,68.452499,67.792503,68.1175,63.877499,9045200
2015-02-25,92.050003,92.760002,91.389999,92.669998,87.552406,6144400,67.815002,68.557503,67.815002,68.252502,64.004128,6842800
2015-02-26,92.889999,93.0,91.059998,91.260002,86.220261,5666700,68.300003,68.625,68.004997,68.4375,64.177605,13459600
2015-02-27,91.010002,91.68,89.970001,90.129997,85.152664,4675300,68.3675,68.547501,67.827499,67.827499,63.605572,7965200
2015-03-02,89.559998,92.160004,89.5,92.019997,86.938316,5568300,69.177498,69.572502,68.610001,69.572502,65.241959,11653600
2015-03-03,91.900002,91.940002,90.519997,90.970001,85.946289,3444400,69.662498,69.662498,68.375,68.824997,64.540993,8807200
2015-03-04,90.639999,91.889999,90.129997,91.709999,86.645424,4733900,68.787498,68.787498,68.0625,68.4375,64.177605,8021200
2015-03-05,92.0,92.949997,91.449997,92.809998,87.684677,4651300,68.75,68.785004,68.4375,68.532501,64.266701,6756000
2015-03-06,92.510002,92.529999,90.669998,90.790001,85.776207,4963200,68.349998,68.620003,67.3125,67.334999,63.143742,11590800
2015-03-09,90.519997,91.440002,90.07,91.120003,86.08799,4144800,67.629997,68.052498,67.269997,67.855003,63.631363,8902000
2015-03-10,90.18,90.389999,88.839996,88.839996,83.933891,5050200,67.410004,67.464996,66.300003,66.300003,62.173141,11125600
2015-03-11,87.589996,88.169998,86.849998,86.970001,82.167175,9452300,66.407501,66.845001,65.762497,66.1875,62.067665,12105200
2015-03-12,87.730003,89.510002,87.68,89.25,84.321259,7035500,66.599998,67.5,66.574997,67.394997,63.199997,9530800
2015-03-13,89.25,89.25,87.349998,87.75,82.904114,4609700,67.209999,67.209999,66.125,66.2575,62.133293,12578800
2015-03-16,88.5,88.93,87.93,88.709999,83.811089,3843900,66.722504,67.512497,66.657501,67.254997,63.068707,9849600
2015-03-17,88.260002,88.559998,87.75,87.970001,83.111961,2880800,67.014999,67.089996,66.035004,66.125,62.009041,14290800
2015-03-18,87.720001,89.260002,87.220001,88.879997,83.97168,5437300,66.022499,66.995003,64.752502,66.917503,62.752201,50658000
2015-03-19,88.849998,89.669998,88.639999,89.019997,84.103958,3172500,66.830002,67.190002,65.75,66.809998,62.651402,15407500
2015-03-20,89.57,90.360001,89.379997,89.82,84.859802,4372000,67.25,67.699997,66.779999,67.410004,63.214066,15372000
2015-03-23,89.940002,90.650002,89.32,89.330002,84.396843,3395200,68.029999,68.209999,67.07,67.080002,62.904594,8128000
2015-03-24,89.400002,89.940002,89.040001,89.489998,84.548012,4050500,67.099998,67.690002,66.839996,67.099998,62.923355,6534800
2015-03-25,89.57,89.620003,87.370003,87.370003,82.545105,3813600,67.099998,67.43,65.730003,65.730003,61.638641,13054300
2015-03-26,86.709999,88.300003,86.559998,87.93,83.074165,4141800,65.25,66.300003,65.019997,65.589996,61.507355,9487200
2015-03-27,87.900002,88.32,86.870003,87.25,82.431717,4927400,65.519997,65.809998,65.150002,65.540001,61.460461,6521100
2015-03-30,87.639999,88.290001,87.480003,87.669998,82.828499,3451100,66.019997,66.32,65.5,65.660004,61.572994,11237100
2015-03-31,87.330002,88.260002,86.389999,86.389999,81.619186,5985500,65.470001,66.209999,65.389999,65.410004,61.338535,7400500
2015-04-01,86.730003,86.739998,85.370003,86.739998,81.949875,4736900,65.449997,65.519997,64.449997,65.18,61.122849,7633000
2015-04-02,86.919998,87.870003,86.669998,87.029999,82.223854,4628400,64.989998,65.620003,64.809998,65.290001,61.226025,5083000
2015-04-06,86.349998,87.660004,86.220001,87.339996,82.516739,5853800,64.730003,65.639999,64.410004,65.199997,61.141621,8351200
2015-04-07,87.459999,88.510002,87.269997,87.919998,83.217163,4091200,65.379997,66.190002,65.309998,65.800003,61.704288,6660800
2015-04-08,88.400002,89.690002,88.279999,89.32,84.542259,3659900,65.889999,66.839996,65.800003,66.5,62.36068,6604200
2015-04-09,89.099998,89.699997,88.139999,89.059998,84.296173,3482100,66.57,66.82,65.760002,66.440002,62.30444,5408500
2015-04-10,89.480003,89.480003,88.32,88.57,83.832382,2575300,66.690002,66.690002,65.93,66.339996,62.210663,4628500
2015-04-13,88.629997,89.43,88.25,88.25,83.529488,3526000,66.220001,66.800003,65.510002,65.610001,61.526096,5059800
2015-04-14,88.010002,89.470001,88.010002,89.120003,84.352997,3453500,65.519997,65.940002,64.879997,65.529999,61.45108,5621800
2015-04-15,89.150002,89.57,88.660004,89.25,84.476006,2683600,65.599998,65.910004,65.300003,65.68,61.591751,5347100
2015-04-16,88.949997,89.18,88.589996,88.720001,83.974365,2952100,65.529999,66.010002,65.349998,65.650002,61.563606,4121300
2015-04-17,87.989998,88.309998,86.589996,86.93,82.280083,4352800,65.099998,65.5,64.349998,64.519997,60.503948,11212900
2015-04-20,87.220001,87.889999,87.010002,87.330002,82.65873,2681000,65.0,65.209999,64.580002,64.720001,60.691498,5948900
2015-04-21,87.5,88.18,87.269997,87.769997,83.07518,3148200,65.029999,65.830002,64.989998,65.349998,61.282272,9619700
2015-04-22,88.480003,92.43,88.480003,91.199997,86.321732,12232000,65.82,69.980003,65.790001,68.010002,63.776707,20912400
2015-04-23,91.199997,91.400002,90.18,90.879997,86.018822,4322300,68.199997,68.220001,67.519997,67.720001,63.504772,7193400
2015-04-24,90.720001,91.160004,90.209999,90.720001,85.867371,3519200,68.129997,68.18,67.309998,67.480003,63.279701,6219900
2015-04-27,90.93,91.269997,89.690002,89.75,84.94928,4854300,68.389999,68.610001,66.93,67.099998,62.923355,7122400
2015-04-28,89.650002,90.440002,89.309998,90.230003,85.40361,4786300,67.309998,67.5,66.410004,66.769997,62.613892,6297500
2015-04-29,91.129997,93.589996,89.809998,90.25,85.422531,9364700,66.860001,68.459999,66.779999,67.339996,63.148411,9812400
2015-04-30,90.25,91.389999,89.660004,90.209999,85.384682,7470700,67.18,67.5,65.419998,66.050003,61.938725,11780600
2015-05-01,90.360001,91.309998,90.260002,91.25,86.369034,4663100,65.220001,66.660004,65.150002,65.769997,61.676132,10142800
2015-05-04,91.489998,91.989998,90.809998,91.18,86.302788,4596900,66.050003,66.139999,65.470001,65.580002,61.497959,7426400
2015-05-05,91.139999,91.919998,90.559998,90.779999,85.924149,3707000,65.769997,66.389999,65.599998,65.959999,61.854328,8099800
2015-05-06,91.050003,91.449997,89.959999,90.57,85.72541,3495800,66.150002,66.650002,65.230003,65.669998,61.582363,7084600
2015-05-07,90.709999,92.160004,90.349998,92.050003,87.126236,4369800,65.580002,66.779999,65.540001,66.580002,62.435711,6660300
2015-05-08,92.839996,94.330002,92.639999,93.510002,88.508163,9933400,67.139999,70.160004,67.010002,69.470001,65.145805,18359000
2015-05-11,93.480003,93.919998,92.5,92.519997,87.571091,4731400,69.300003,69.699997,68.790001,69.019997,64.723831,10998500
2015-05-12,91.889999,92.730003,91.580002,92.389999,87.448059,5191800,68.550003,69.0,67.970001,68.690002,64.414383,7438200
2015-05-13,92.75,92.980003,92.019997,92.519997,87.571091,3443200,68.75,68.879997,68.190002,68.650002,64.489525,5129800
2015-05-14,93.099998,93.900002,92.800003,93.839996,88.820503,3467200,68.959999,70.029999,68.849998,70.0,65.757729,6491100
2015-05-15,93.839996,94.5,93.029999,93.220001,88.233658,3403800,70.099998,70.690002,69.309998,69.57,65.353775,7121000
2015-05-18,92.900002,93.160004,91.830002,93.080002,88.101166,4281200,69.739998,70.239998,69.129997,70.0,65.757729,5553800
2015-05-19,93.610001,94.07,93.150002,93.800003,88.782639,3279700,70.139999,70.559998,70.0,70.160004,65.908043,4351000
2015-05-20,94.099998,94.099998,92.809998,93.239998,88.252594,2701100,70.25,70.32,69.480003,69.779999,65.551064,4870100
2015-05-21,93.089996,93.349998,92.730003,92.900002,87.930786,2891000,69.550003,69.870003,69.279999,69.370003,65.165901,6483800
2015-05-22,92.949997,93.290001,92.650002,92.690002,87.73201,2448200,69.300003,69.849998,69.300003,69.620003,65.400757,4511700
2015-05-26,92.599998,92.639999,91.550003,91.889999,86.974823,2965400,69.309998,69.5,68.309998,68.540001,64.386185,6228100
2015-05-27,92.110001,92.779999,91.889999,92.589996,87.637352,2597800,68.849998,69.739998,68.5,69.489998,65.278625,7064800
2015-05-28,92.599998,92.959999,92.110001,92.82,87.855072,1777700,69.480003,69.779999,68.800003,69.559998,65.344376,3893900
2015-05-29,92.809998,92.919998,92.150002,92.260002,87.324989,3561400,69.330002,69.599998,68.519997,68.68,64.517723,6678100
2015-06-01,92.400002,92.940002,91.610001,92.559998,87.608955,2635400,69.129997,69.449997,68.43,69.110001,64.921654,6309400
2015-06-02,92.139999,93.519997,91.440002,93.169998,88.18634,2795500,68.730003,69.459999,68.010002,69.040001,64.855896,4457400
2015-06-03,93.300003,94.059998,92.900002,93.5,88.498695,3638000,69.260002,69.5,68.889999,68.949997,64.771339,4906400
2015-06-04,92.949997,93.660004,92.32,92.57,87.618431,3320300,68.629997,69.150002,68.029999,68.209999,64.076172,6460000
2015-06-05,92.440002,92.839996,91.699997,92.620003,87.665771,2655000,68.290001,68.699997,68.0,68.370003,64.226509,4413100
2015-06-08,92.389999,92.610001,91.769997,91.900002,86.984276,2561500,68.190002,68.290001,67.620003,67.68,63.578335,4864300
2015-06-09,91.730003,92.309998,91.300003,92.089996,87.164108,2375100,67.669998,68.089996,67.529999,67.949997,63.83197,4439700
2015-06-10,92.5,94.360001,92.400002,94.169998,89.132828,3727600,68.220001,69.669998,68.110001,69.629997,65.410141,6807800
2015-06-11,94.349998,95.129997,93.980003,94.5,89.445198,3403600,69.699997,70.019997,69.419998,69.639999,65.419518,5238700
2015-06-12,94.050003,94.269997,93.209999,93.769997,88.75428,2777500,69.43,69.739998,69.019997,69.330002,65.128319,4900700
2015-06-15,92.93,93.540001,92.150002,93.300003,88.30938,3229000,68.720001,68.989998,68.169998,68.57,64.414391,5995100
2015-06-16,93.330002,94.419998,93.080002,94.150002,89.11393,2446100,68.449997,69.169998,68.290001,69.010002,64.827713,5937400
2015-06-17,94.349998,94.970001,93.900002,94.449997,89.397865,2962100,69.110001,69.410004,68.510002,68.75,64.583458,7818300
2015-06-18,94.57,96.309998,94.540001,96.050003,90.912308,4208000,68.900002,69.839996,68.879997,69.5,65.28801,7596800
2015-06-19,95.82,95.959999,94.720001,94.809998,89.738617,5011200,69.269997,69.330002,68.480003,68.690002,64.527107,8728800
2015-06-22,95.589996,96.129997,95.260002,95.419998,90.315971,3290100,69.32,69.440002,68.900002,69.089996,64.902863,5511700
2015-06-23,95.669998,95.980003,95.349998,95.699997,90.581009,4195400,69.099998,69.589996,69.089996,69.419998,65.21286,3888700
2015-06-24,95.379997,96.150002,95.290001,95.510002,90.401176,3682500,69.110001,69.400002,68.760002,68.860001,64.686836,4670600
2015-06-25,95.870003,95.870003,94.279999,94.459999,89.407333,3214900,69.379997,69.379997,68.510002,68.620003,64.461365,4705100
2015-06-26,94.800003,94.830002,93.900002,94.510002,89.454697,3201100,68.699997,69.209999,68.410004,68.75,64.583458,7025600
2015-06-29,93.68,94.120003,92.410004,92.519997,87.571091,4426500,67.989998,68.489998,66.690002,66.720001,62.67651,9706700
2015-06-30,93.199997,94.040001,92.739998,93.480003,88.479767,4750400,67.339996,67.480003,66.760002,67.150002,63.080437,6811000
2015-07-01,94.470001,94.949997,94.0,94.5,89.445198,3737000,67.940002,68.300003,67.529999,67.849998,63.738022,6260800
2015-07-02,94.489998,94.760002,93.900002,94.239998,89.199104,3034700,68.150002,68.32,67.620003,68.239998,64.10437,5053000
2015-07-06,93.400002,94.68,93.230003,94.519997,89.464096,3042000,67.550003,68.120003,67.360001,68.120003,63.991665,5270600
2015-07-07,94.540001,94.540001,92.290001,93.889999,89.018517,4859200,68.110001,68.199997,66.529999,67.769997,63.662872,6500700
2015-07-08,92.970001,93.269997,92.129997,92.489998,87.691147,4367200,67.010002,67.32,66.650002,66.730003,62.685905,5973500
2015-07-09,93.730003,94.139999,92.989998,93.040001,88.212601,2986000,67.650002,67.940002,67.019997,67.050003,62.986511,4837800
2015-07-10,94.449997,95.0,94.080002,94.620003,89.710632,2721800,67.980003,68.540001,67.910004,68.419998,64.273483,5110200
2015-07-13,95.370003,95.699997,95.110001,95.5,90.545013,3454400,69.050003,69.599998,68.830002,69.519997,65.306816,6832300
2015-07-14,95.699997,95.900002,95.150002,95.269997,90.326881,3148400,69.970001,70.300003,69.470001,70.099998,65.851654,5635400
2015-07-15,95.510002,95.599998,94.650002,95.25,90.307938,3969400,70.129997,70.279999,69.690002,70.019997,65.776527,4506200
2015-07-16,95.75,95.970001,95.459999,95.82,90.848381,3100400,70.43,70.589996,69.970001,70.57,66.293175,6512500
2015-07-17,95.559998,96.260002,94.459999,96.080002,91.094872,2726300,70.400002,70.959999,70.279999,70.879997,66.584381,6287600
2015-07-20,96.559998,97.760002,96.410004,97.260002,92.213638,4621700,71.290001,73.0,71.230003,72.699997,68.294075,10198500
2015-07-21,97.199997,97.400002,96.32,96.709999,91.692184,3836200,72.839996,72.879997,71.760002,72.019997,67.655296,10919600
2015-07-22,96.300003,97.360001,96.150002,96.879997,91.853348,3809900,71.940002,72.150002,71.620003,71.970001,67.608345,6303200
2015-07-23,96.900002,96.970001,94.870003,95.160004,90.222633,4896900,72.199997,72.25,71.199997,71.75,67.40168,10755700
2015-07-24,97.300003,97.489998,95.519997,95.830002,90.857857,6798800,76.779999,76.919998,74.400002,74.800003,70.266815,21196100
2015-07-27,95.470001,95.830002,94.300003,94.389999,89.492577,4538900,74.279999,74.709999,73.580002,73.860001,69.383804,10293800
2015-07-28,95.07,95.470001,94.709999,95.160004,90.222633,6528700,74.300003,75.18,73.849998,74.739998,70.210449,10054300
2015-07-29,94.400002,97.949997,93.0,96.730003,91.711159,11420600,74.949997,76.43,74.669998,76.010002,71.403488,13746900
2015-07-30,96.639999,98.82,96.110001,98.410004,93.303993,4407300,75.889999,76.760002,75.239998,76.379997,71.751045,6507000
2015-07-31,98.650002,98.779999,97.269997,97.400002,92.346405,3956700,76.449997,76.510002,75.32,75.339996,70.774086,8526300
2015-08-03,97.739998,97.879997,96.309998,97.440002,92.3843,2989800,75.589996,76.040001,75.010002,75.769997,71.178047,5810800
2015-08-04,97.449997,98.300003,97.139999,97.300003,92.251633,2976200,75.529999,76.080002,75.029999,75.269997,70.708336,6957900
2015-08-05,98.080002,98.730003,97.790001,98.269997,93.171249,3306100,76.050003,76.169998,74.919998,74.980003,70.435913,6976400
2015-08-06,98.559998,98.610001,96.919998,97.160004,92.118874,4109900,75.300003,75.419998,73.550003,73.580002,69.120773,7767800
2015-08-07,97.089996,97.790001,96.559998,97.769997,92.697189,3114900,73.68,74.309998,73.32,74.209999,69.71257,6484600
2015-08-10,98.370003,99.18,97.800003,98.080002,92.991119,3445500,74.889999,75.18,73.849998,74.379997,69.872261,6183500
2015-08-11,97.199997,97.769997,96.699997,97.199997,92.156784,4178100,73.809998,74.269997,73.220001,73.360001,68.914085,6476000
2015-08-12,96.559998,97.339996,95.269997,97.040001,92.005066,3924200,72.870003,73.830002,72.389999,73.540001,69.196373,7625100
2015-08-13,97.290001,97.900002,96.580002,97.230003,92.185234,2440200,73.43,74.43,73.379997,73.93,69.563339,5992000
2015-08-14,97.230003,98.07,96.860001,97.889999,92.810966,1849200,73.849998,74.400002,73.449997,74.220001,69.836189,3861500
2015-08-17,97.559998,97.949997,96.800003,97.860001,92.782524,2423900,74.0,74.440002,73.5,74.410004,70.014977,3473500
2015-08-18,97.68,98.110001,97.5,97.599998,92.536026,2215000,74.260002,74.730003,74.010002,74.470001,70.071426,6325500
2015-08-19,97.150002,97.480003,96.169998,96.599998,91.587906,3737000,74.199997,74.959999,73.669998,74.400002,70.005569,5886900
2015-08-20,95.970001,96.120003,94.519997,94.559998,89.653755,4884000,73.559998,74.529999,72.809998,73.949997,69.582153,12082300
2015-08-21,93.529999,93.93,90.639999,90.68,85.975082,7992200,72.5,73.620003,70.959999,71.190002,66.985184,15752200
2015-08-24,85.5,90.550003,74.610001,87.830002,83.272926,11374700,64.160004,69.360001,60.0,68.360001,64.322334,20950600
2015-08-25,90.830002,90.889999,86.660004,86.82,82.315338,6600600,71.690002,71.800003,66.599998,66.970001,63.014427,14485000
2015-08-26,88.910004,91.870003,87.949997,91.709999,86.951614,6591600,69.370003,70.989998,67.900002,70.690002,66.514687,12220000
2015-08-27,93.150002,94.209999,92.050003,94.050003,89.170212,5435400,71.940002,72.489998,70.800003,72.400002,68.123695,9122200
2015-08-28,93.690002,94.169998,93.059998,94.080002,89.198662,3136600,72.099998,72.669998,71.599998,72.459999,68.180153,6411400
2015-08-31,93.419998,93.639999,92.0,92.370003,87.577385,4963100,71.910004,72.080002,70.82,71.300003,67.088692,8313300
2015-09-01,90.059998,91.040001,88.540001,89.050003,84.429649,6341900,69.410004,70.389999,68.5,68.959999,64.886887,11491500
2015-09-02,90.160004,90.57,88.989998,90.43,85.738022,5175400,69.940002,69.949997,68.699997,69.620003,65.507896,9218000
2015-09-03,90.989998,92.349998,90.940002,91.650002,86.894737,3617900,70.449997,71.080002,69.989998,70.400002,66.241806,9035200
2015-09-04,90.75,90.93,89.889999,90.529999,85.832848,3595400,69.290001,69.910004,68.639999,69.160004,65.075096,9469400
2015-09-08,92.209999,93.129997,91.580002,92.900002,88.079872,4176300,70.75,71.010002,69.550003,70.529999,66.364143,7984900
2015-09-09,91.199997,93.550003,89.769997,89.970001,85.301918,8118200,70.75,71.379997,69.43,69.599998,65.489082,9022200
2015-09-10,89.800003,90.690002,89.550003,89.68,85.026962,7370000,69.5,70.650002,69.459999,70.230003,66.081886,7244200
2015-09-11,89.510002,91.419998,89.459999,91.349998,86.610313,4572400,69.860001,70.809998,69.459999,70.760002,66.580574,6452100
2015-09-14,91.279999,91.449997,90.550003,90.940002,86.221581,3740400,70.720001,70.800003,69.610001,70.010002,65.874886,7059300
2015-09-15,91.279999,92.599998,90.18,92.110001,87.330872,4670200,70.480003,70.75,69.510002,70.510002,66.345337,6962600
2015-09-16,92.32,92.769997,91.870003,92.730003,87.918701,4128600,70.449997,71.110001,70.050003,70.989998,66.796959,8207600
2015-09-17,92.650002,94.839996,92.629997,93.209999,88.373779,4627000,71.300003,72.32,70.5,70.959999,66.76873,7663300
2015-09-18,92.050003,93.32,91.839996,92.150002,87.36879,8342900,69.82,70.809998,69.709999,69.790001,65.667847,14508100
2015-09-21,92.870003,94.07,92.589996,93.050003,88.222084,3998800,70.620003,71.32,70.220001,70.779999,66.599388,12756500
2015-09-22,91.730003,92.309998,91.410004,92.07,87.292953,3457100,70.0,70.389999,69.309998,70.25,66.1007,11394000
2015-09-23,91.910004,92.739998,91.809998,92.139999,87.359306,2557000,70.160004,71.150002,69.900002,70.949997,66.759315,10655800
2015-09-24,91.410004,91.57,90.110001,91.120003,86.392242,3513900,70.349998,70.629997,69.639999,70.239998,66.091278,8406700
2015-09-25,92.089996,92.099998,90.699997,91.300003,86.562904,3880800,71.190002,71.459999,70.209999,70.690002,66.514687,7756600
2015-09-28,90.970001,91.099998,88.150002,88.349998,83.765953,4966800,70.190002,70.279999,67.029999,67.199997,63.230824,15261200
2015-09-29,88.669998,89.550003,88.019997,88.760002,84.154686,4501200,67.519997,68.699997,67.199997,68.529999,64.482277,11326700
2015-09-30,90.199997,90.290001,88.949997,90.120003,85.44413,4550800,69.32,69.660004,68.260002,69.660004,65.54554,9309200
2015-10-01,90.57,90.879997,89.400002,90.730003,86.022499,4496000,70.089996,70.769997,68.980003,69.989998,65.856026,8679900
2015-10-02,89.269997,92.120003,88.919998,92.07,87.292953,3543600,68.800003,70.730003,68.360001,70.669998,66.495888,7460400
2015-10-05,92.790001,94.370003,92.550003,94.330002,89.435684,3837600,71.059998,72.339996,70.919998,72.230003,67.963753,7286800
2015-10-06,94.0,94.849998,93.769997,93.919998,89.046951,3641700,72.220001,72.540001,71.830002,72.080002,67.822632,5782500
2015-10-07,94.510002,95.269997,94.199997,95.18,90.395576,3754300,72.68,73.230003,72.449997,73.220001,68.895279,6208900
2015-10-08,94.699997,96.0,94.650002,95.870003,91.050873,2970500,73.0,73.93,72.830002,73.900002,69.53511,5713100
2015-10-09,95.629997,96.190002,95.110001,95.82,91.003403,4733200,74.040001,74.089996,73.400002,73.980003,69.61039,5947800
2015-10-12,95.830002,96.82,95.82,96.639999,91.782188,2577900,73.739998,75.43,73.669998,74.989998,70.560738,5586300
2015-10-13,96.32,96.669998,95.879997,95.93,91.107887,2415100,74.459999,75.25,74.150002,75.0,70.570114,7439400
2015-10-14,95.709999,96.190002,94.790001,95.029999,90.253128,2832500,74.839996,75.260002,73.720001,74.199997,69.817375,7568300
2015-10-15,95.959999,97.160004,95.519997,97.160004,92.27607,2896900,74.959999,75.410004,74.580002,75.339996,70.890045,6856200
2015-10-16,97.370003,97.690002,96.660004,97.639999,92.731941,3388300,75.330002,76.540001,74.790001,76.0,71.51107,9117400
2015-10-19,97.209999,97.989998,97.010002,97.739998,92.826881,4024100,75.93,77.330002,75.93,76.989998,72.442581,9952600
2015-10-20,97.480003,97.830002,97.07,97.669998,92.760406,2451600,76.639999,76.889999,75.93,76.279999,71.774529,8148800
2015-10-21,98.110001,98.360001,96.480003,96.599998,91.744194,2899600,76.940002,76.940002,75.309998,75.459999,71.00296,7277900
2015-10-22,97.440002,98.739998,97.160004,98.019997,93.092812,4033400,75.889999,76.849998,75.639999,76.419998,71.906235,9093400
2015-10-23,99.25,99.860001,98.18,99.790001,94.773842,5240400,77.459999,77.629997,74.949997,77.07,72.517891,11971300
2015-10-26,98.5,99.93,98.5,99.629997,94.62188,3652000,78.080002,78.309998,77.089996,78.18,73.562325,8019400
2015-10-27,99.349998,99.470001,97.839996,98.43,93.482216,3789300,78.029999,78.18,77.059998,77.519997,72.941284,9527400
2015-10-28,98.730003,100.129997,98.360001,100.089996,95.058746,4583800,77.82,78.889999,77.440002,78.870003,74.211533,10850200
2015-10-29,99.879997,101.650002,99.0,100.589996,95.533646,4940600,78.589996,78.709999,77.93,78.510002,73.87281,7648600
2015-10-30,100.769997,101.0,98.720001,98.989998,94.014046,5539000,78.720001,78.809998,77.559998,77.580002,72.997757,11186500
2015-11-02,98.900002,99.669998,98.690002,99.379997,94.38446,5480700,75.190002,76.209999,74.529999,75.220001,70.777145,29966000
2015-11-03,99.449997,100.550003,99.010002,100.120003,95.087242,4497500,75.129997,78.580002,74.809998,77.900002,73.298843,18899900
2015-11-04,100.099998,100.690002,99.510002,100.519997,95.467133,3292200,78.370003,78.830002,77.900002,78.349998,73.722275,8640800
2015-11-05,100.0,101.199997,99.809998,100.690002,95.628624,3032300,78.419998,79.709999,78.419998,79.260002,74.578514,9392600
2015-11-06,100.800003,101.510002,100.269997,101.5,96.397865,4333200,79.57,79.57,78.32,78.75,74.098648,8221600
2015-11-09,101.040001,101.169998,99.800003,100.470001,95.419662,3722700,78.400002,78.400002,77.290001,78.040001,73.43058,10157300
2015-11-10,99.970001,100.769997,99.82,100.650002,95.590637,2991700,77.650002,79.529999,77.610001,79.480003,74.919914,8440300
2015-11-11,101.290001,101.760002,100.760002,100.879997,95.809044,4663300,79.849998,80.25,79.169998,79.18,74.637146,8024400
2015-11-12,100.809998,100.809998,98.260002,98.279999,93.339714,5274800,78.860001,79.150002,78.139999,78.309998,73.817055,8939800
2015-11-13,98.089996,98.5,96.690002,96.860001,91.991119,4363900,78.019997,78.970001,77.769997,78.110001,73.62854,9913200
2015-11-16,96.57,98.360001,96.5,98.300003,93.358727,3979900,77.790001,78.910004,77.580002,78.900002,74.373215,7805000
2015-11-17,98.559998,99.019997,97.809998,98.07,93.140274,3767500,78.940002,79.279999,78.470001,78.830002,74.307198,6942600
2015-11-18,98.43,99.220001,98.129997,99.160004,94.175522,4502400,78.959999,80.5,78.739998,80.459999,75.843712,7212400
2015-11-19,99.010002,99.260002,98.349998,98.93,93.957069,3620800,80.599998,81.010002,79.849998,80.150002,75.551506,6082200
2015-11-20,99.419998,100.150002,99.269997,99.5,94.498413,3319700,80.589996,81.0,79.980003,80.190002,75.58918,6764300
2015-11-23,99.959999,99.959999,99.059998,99.370003,94.374962,2115900,80.589996,80.779999,79.559998,80.110001,75.513786,5910600
2015-11-24,98.730003,98.919998,97.559998,98.5,93.548691,2588400,79.230003,80.199997,79.209999,79.790001,75.212143,6040800
2015-11-25,98.540001,98.839996,98.059998,98.160004,93.225784,2196200,79.779999,80.089996,79.559998,79.559998,74.995338,4268700
2015-11-27,98.279999,98.949997,98.269997,98.669998,93.710129,1502600,79.639999,80.150002,79.610001,79.839996,75.259277,3139500
2015-11-30,98.800003,98.889999,97.919998,97.919998,92.997833,3847500,80.059998,80.129997,78.959999,79.010002,74.476913,8874600
2015-12-01,98.209999,98.669998,97.169998,97.93,93.007355,4891600,79.529999,79.93,78.769997,79.910004,75.325264,6702100
2015-12-02,97.739998,98.0,96.910004,97.099998,92.219048,3584400,79.830002,80.150002,78.970001,79.040001,74.50518,7310000
2015-12-03,97.330002,97.949997,95.699997,95.959999,91.136383,3479200,79.360001,79.769997,78.080002,78.290001,73.798218,8689600
2015-12-04,96.43,98.699997,96.239998,98.699997,93.738609,3868100,78.580002,80.400002,78.449997,80.400002,75.787148,9944600
2015-12-07,98.300003,98.690002,97.43,97.82,92.90287,2855600,80.129997,80.489998,79.07,79.550003,74.985916,15262400
2015-12-08,97.18,98.57,96.760002,98.18,93.244789,3664000,78.980003,79.669998,78.360001,79.07,74.533432,11344000
2015-12-09,98.610001,99.93,97.489998,97.82,92.90287,5111300,78.830002,79.75,77.400002,77.879997,73.41172,15361500
2015-12-10,98.120003,98.660004,97.449997,97.610001,92.70343,2907900,77.910004,79.110001,77.629997,78.120003,73.637939,8717100
2015-12-11,97.610001,97.610001,94.5,94.830002,90.063164,4558700,77.139999,77.139999,75.519997,76.110001,71.743271,15625800
2015-12-14,95.080002,96.309998,94.699997,96.300003,91.459297,3930200,76.199997,77.330002,75.580002,76.870003,72.459663,10361000
2015-12-15,97.400002,98.860001,97.279999,98.43,93.482216,4579900,78.370003,79.449997,78.209999,78.620003,74.109291,11355300
2015-12-16,99.650002,100.290001,98.889999,100.040001,95.011284,4493600,79.449997,79.980003,78.150002,79.860001,75.278137,10497500
2015-12-17,100.540001,100.800003,99.260002,99.330002,94.336998,4581200,79.980003,80.279999,78.629997,78.690002,74.17527,7555300
2015-12-18,98.639999,98.93,96.209999,96.290001,91.44976,6039600,78.040001,78.190002,76.279999,76.32,71.941216,16271200
2015-12-21,96.910004,97.739998,96.230003,97.040001,92.162071,2748400,76.900002,77.360001,76.400002,77.169998,72.742455,8442100
2015-12-22,97.510002,97.790001,96.779999,97.540001,92.636963,3341900,77.43,77.489998,76.660004,77.379997,72.940399,5699100
2015-12-23,97.940002,98.879997,97.709999,98.730003,93.76712,2054200,78.080002,78.660004,77.559998,78.559998,74.052719,6335900
2015-12-24,98.779999,99.110001,98.309998,98.589996,93.634155,932700,78.349998,78.709999,78.18,78.260002,73.769936,2188800
2015-12-28,98.150002,98.620003,97.860001,98.529999,93.577179,1673400,78.040001,78.650002,77.82,78.529999,74.024429,3680900
2015-12-29,99.230003,99.989998,99.230003,99.720001,94.707367,2362300,79.0,79.389999,78.900002,79.209999,74.665436,4627100
2015-12-30,99.669998,99.970001,98.730003,98.870003,93.900108,1856700,79.07,79.190002,78.260002,78.349998,73.854752,4230400
2015-12-31,98.25,98.860001,97.360001,97.360001,92.465981,3219200,78.239998,78.800003,77.550003,77.550003,73.100677,6538300
2016-01-04,95.370003,95.589996,93.720001,94.809998,90.044189,6378700,76.059998,76.379997,75.010002,75.699997,71.356796,13476800
2016-01-05,95.379997,95.830002,94.410004,94.989998,90.215126,4352500,76.25,76.510002,75.540001,76.269997,71.894096,8972700
2016-01-06,93.489998,94.389999,92.980003,93.349998,88.835243,4370000,75.0,75.849998,74.849998,75.269997,70.951454,16092000
2016-01-07,91.559998,92.370003,90.68,91.639999,87.207939,6600000,73.760002,75.089996,73.349998,73.790001,69.556381,12470800
2016-01-08,91.970001,92.239998,89.720001,89.889999,85.54258,5912100,74.059998,74.510002,72.75,72.879997,68.698578,9977600
2016-01-11,90.25,91.099998,89.290001,90.580002,86.199203,5845600,73.110001,74.080002,72.660004,73.919998,69.678932,13069500
2016-01-12,91.610001,91.870003,90.120003,91.440002,87.017609,4441800,74.519997,75.0,74.019997,74.760002,70.470734,10236900
2016-01-13,92.07,92.150002,88.75,89.190002,84.87645,4895000,75.269997,75.389999,72.989998,73.099998,68.905968,12659600
2016-01-14,89.400002,91.690002,89.160004,90.709999,86.322952,6235800,73.150002,74.519997,72.660004,73.800003,69.565804,10426200
2016-01-15,88.089996,89.279999,87.82,88.709999,84.419678,6459800,71.940002,72.949997,70.660004,71.830002,67.708855,18470500
2016-01-19,89.559998,89.739998,85.489998,86.220001,82.050079,10175200,72.940002,73.019997,70.660004,71.389999,67.294098,16009600
2016-01-20,84.709999,85.959999,83.519997,85.129997,81.012802,11672100,69.959999,71.410004,69.040001,70.68,66.624809,16586000
2016-01-21,85.230003,87.529999,84.559998,86.120003,81.954903,5989700,70.720001,72.330002,70.099998,71.559998,67.454323,11931200
2016-01-22,87.730003,88.830002,87.400002,88.0,83.74398,4912500,72.669998,73.18,72.129997,72.699997,68.528923,8652600
2016-01-25,88.029999,88.190002,86.650002,86.769997,82.573502,5110500,72.760002,72.910004,71.580002,71.739998,67.624008,9126200
2016-01-26,87.0,87.5,86.400002,87.0,82.792343,4872500,72.18,72.269997,71.550003,71.879997,67.755959,7500200
2016-01-27,86.889999,87.050003,84.339996,84.809998,80.70829,6750900,71.980003,72.480003,70.580002,70.910004,66.841629,9020500
2016-01-28,85.339996,85.650002,83.349998,83.43,79.39502,9169600,71.419998,71.849998,69.330002,69.330002,65.352264,15295600
2016-01-29,81.449997,89.25,81.0,89.029999,84.724152,16410500,70.43,74.5,68.760002,74.489998,70.216232,40427800
2016-02-01,88.519997,89.199997,87.230003,88.629997,84.343513,5956400,74.080002,74.779999,73.25,74.379997,70.112534,12623500
2016-02-02,87.68,87.739998,85.370003,85.93,81.774101,7096900,73.5,74.209999,73.129997,73.400002,69.188774,9572700
2016-02-03,86.559998,86.760002,84.459999,86.470001,82.288002,5253600,73.760002,74.629997,72.43,74.379997,70.112534,9941900
2016-02-04,86.239998,86.870003,85.739998,86.330002,82.15477,4490600,74.099998,74.629997,72.760002,73.68,69.452698,14735700
2016-02-05,86.040001,86.32,82.18,82.760002,78.757431,8474000,73.559998,73.610001,70.550003,71.540001,67.435493,12939400
2016-02-08,81.440002,81.739998,79.870003,80.650002,76.749458,9213800,69.949997,70.040001,66.300003,67.769997,63.88179,30542600
2016-02-09,78.870003,83.230003,78.519997,81.970001,78.005608,7802700,66.389999,69.480003,66.120003,68.330002,64.409653,14882800
2016-02-10,83.059998,84.839996,82.93,83.309998,79.280815,4858900,69.139999,71.029999,69.07,70.150002,66.125214,11369500
2016-02-11,80.150002,82.790001,79.980003,82.110001,78.138863,6285400,67.790001,69.07,67.43,68.470001,64.541626,13962100
2016-02-12,83.620003,85.269997,83.309998,84.889999,80.784409,5213300,69.440002,70.470001,69.120003,70.419998,66.379753,8710200
2016-02-16,86.120003,86.589996,85.360001,86.18,82.012032,4908000,71.410004,71.75,70.400002,71.099998,67.020714,8780700
2016-02-17,86.93,87.599998,86.589996,87.209999,82.992195,4143400,71.730003,72.120003,71.300003,72.029999,68.031319,8494100
2016-02-18,86.580002,87.449997,85.830002,86.040001,81.878792,3551500,71.889999,72.25,71.019997,71.239998,67.285187,6938100
2016-02-19,85.650002,86.860001,85.220001,86.790001,82.592529,3490500,71.029999,71.720001,70.300003,71.529999,67.559074,7750900
2016-02-22,86.790001,88.230003,86.790001,87.82,83.572716,3010800,72.279999,73.190002,72.099998,73.059998,69.004128,7481500
2016-02-23,87.260002,87.849998,85.93,86.209999,82.040573,4236900,72.949997,73.120003,71.989998,72.150002,68.144661,6177000
2016-02-24,85.139999,86.760002,84.589996,86.419998,82.240425,3361300,71.25,72.190002,70.379997,71.849998,67.861328,7728600
2016-02-25,86.550003,87.43,85.519997,87.419998,83.192047,3280500,71.959999,73.339996,71.940002,73.269997,69.202492,6840900
2016-02-26,88.110001,88.589996,87.489998,87.57,83.334801,3294900,73.739998,73.910004,72.690002,72.730003,68.692467,6714100
2016-02-29,87.300003,88.830002,86.900002,86.919998,82.716232,4302900,72.860001,73.900002,72.389999,72.389999,68.371323,7786100
2016-03-01,87.769997,90.129997,87.720001,90.099998,85.742424,4967500,72.989998,74.639999,72.900002,74.639999,70.496429,8705300
2016-03-02,89.760002,90.089996,88.989998,89.889999,85.54258,3898300,74.5,74.599998,73.660004,74.300003,70.175308,5739100
2016-03-03,89.730003,90.139999,88.919998,89.739998,85.399849,4202500,74.480003,74.5,73.360001,73.910004,69.806969,6588300
2016-03-04,90.0,90.559998,89.5,90.050003,85.694839,3181300,74.220001,74.25,73.610001,73.900002,69.797523,9475300
2016-03-07,89.690002,89.75,87.440002,88.300003,84.029495,4939800,73.389999,73.449997,71.349998,71.940002,67.946327,16671900
2016-03-08,87.459999,87.760002,86.809998,86.849998,82.64962,4251700,71.5,71.519997,70.510002,70.620003,66.6996,12394400
2016-03-09,87.209999,87.599998,86.699997,87.18,82.963661,3477800,71.0,71.080002,69.900002,70.68,66.756256,9291600
2016-03-10,87.660004,88.199997,85.93,86.889999,82.687675,3239100,71.139999,71.400002,69.580002,70.220001,66.321808,10135100
2016-03-11,87.910004,89.160004,87.779999,88.580002,84.295929,4003200,71.150002,72.010002,70.68,71.629997,67.653511,9466400
2016-03-14,88.529999,89.129997,88.019997,88.870003,84.57193,4407400,71.599998,71.720001,70.949997,71.489998,67.521294,7916500
2016-03-15,88.360001,89.699997,88.199997,89.360001,85.038239,4468800,71.18,71.910004,70.660004,71.910004,67.917969,6442800
2016-03-16,89.220001,90.32,89.019997,90.010002,85.656776,3005000,71.68,72.830002,71.510002,72.370003,68.352448,7561800
2016-03-17,89.919998,91.660004,89.660004,91.410004,86.989082,4568900,72.279999,73.669998,72.169998,73.139999,69.079704,7411700
2016-03-18,92.010002,92.440002,91.449997,92.309998,87.845535,5972900,73.5,74.099998,73.129997,73.779999,69.684181,15026200
2016-03-21,91.860001,92.629997,91.559998,92.349998,87.883629,3176900,73.580002,73.940002,73.150002,73.769997,69.674728,7397400
2016-03-22,91.68,92.209999,91.540001,91.760002,87.322159,3541300,73.239998,73.650002,72.93,72.959999,68.909668,6796800
2016-03-23,91.879997,92.650002,91.639999,92.129997,87.674248,2816100,72.949997,74.169998,72.769997,73.910004,69.806969,7287100
2016-03-24,91.300003,91.970001,91.300003,91.910004,87.464905,2618700,73.650002,74.160004,73.410004,74.139999,70.024208,6303900
2016-03-28,92.18,92.300003,91.18,91.239998,86.827286,2304300,74.139999,74.269997,73.720001,74.080002,69.967514,7283300
2016-03-29,91.220001,93.040001,91.099998,92.779999,88.292839,3326300,74.019997,75.589996,73.919998,75.379997,71.195343,10541500
2016-03-30,93.550003,94.169998,93.300003,93.809998,89.273003,3477900,75.900002,77.0,75.839996,76.779999,72.517647,9691900
2016-03-31,93.68,94.940002,93.519997,94.5,89.929649,5647100,76.620003,76.919998,75.949997,76.480003,72.234291,7490800
2016-04-01,93.650002,96.110001,93.5,95.870003,91.233383,5276900,76.25,78.25,75.800003,77.589996,73.282669,10183400
2016-04-04,96.010002,96.099998,94.459999,95.050003,90.453018,4449900,77.970001,78.309998,77.529999,77.830002,73.509315,6905800
2016-04-05,94.099998,95.410004,93.889999,94.349998,89.78688,5378300,77.139999,77.470001,76.580002,76.970001,72.69709,6012000
2016-04-06,94.199997,94.839996,93.839996,94.75,90.34951,3334200,77.080002,78.279999,77.0,78.209999,73.868256,6220400
2016-04-07,94.169998,94.260002,93.040001,93.510002,89.167099,3046500,77.709999,77.980003,77.190002,77.580002,73.273232,7542100
2016-04-08,94.089996,94.660004,93.419998,93.790001,89.434067,2564000,78.080002,78.620003,77.809998,78.029999,73.698219,5327500
2016-04-11,93.919998,94.68,93.389999,93.470001,89.128944,3858200,78.360001,78.779999,77.769997,77.82,73.499893,5957200
2016-04-12,93.760002,93.989998,93.139999,93.860001,89.500832,2673700,77.720001,78.550003,77.650002,78.519997,74.161026,5962900
2016-04-13,94.5,95.75,94.389999,95.75,91.30304,3698600,79.029999,79.93,78.910004,79.709999,75.284973,9187300
2016-04-14,95.720001,96.769997,95.410004,96.169998,91.703545,3292200,79.760002,80.669998,79.309998,80.330002,75.87056,11470300
2016-04-15,96.25,97.309998,96.139999,96.68,92.18985,4127600,80.25,80.690002,79.900002,80.080002,75.634453,7186700
2016-04-18,96.639999,97.790001,96.599998,97.669998,93.133865,3079700,80.199997,81.550003,79.830002,81.449997,76.928375,7761200
2016-04-19,98.0,98.160004,96.349998,97.239998,92.723846,3635900,81.5,81.730003,80.370003,80.75,76.267242,8324700
2016-04-20,97.660004,98.400002,97.050003,97.900002,93.353195,3627300,80.879997,81.639999,80.550003,81.150002,76.64502,8521300
2016-04-21,97.949997,98.089996,97.349998,97.540001,93.009911,2913600,81.5,81.669998,80.68,80.790001,76.305008,9536900
2016-04-22,96.389999,98.489998,96.389999,97.449997,92.924095,7176300,78.0,79.360001,77.279999,79.110001,74.718285,18216000
2016-04-25,96.790001,97.32,96.540001,96.980003,92.475914,3276100,78.690002,78.839996,77.82,78.139999,73.802155,11184600
2016-04-26,97.160004,97.610001,96.730003,97.269997,92.752449,2929200,78.449997,78.699997,78.110001,78.529999,74.170479,6071800
2016-04-27,97.239998,98.610001,96.550003,98.379997,93.810898,5211900,78.410004,79.0,78.169998,78.760002,74.387733,6319400
2016-04-28,97.940002,100.0,96.730003,97.18,92.666626,6261400,78.349998,79.269997,77.599998,77.68,73.367661,8322600
2016-04-29,96.830002,97.660004,96.080002,96.989998,92.485458,5338500,77.519997,78.010002,76.860001,77.239998,72.952072,8092700
2016-05-02,97.150002,97.940002,96.489998,97.769997,93.229218,3813100,77.809998,78.470001,77.160004,78.459999,74.104378,7636800
2016-05-03,97.010002,97.540001,95.919998,96.449997,91.970535,3362100,77.43,78.360001,76.93,77.190002,72.904846,7666300
2016-05-04,95.720001,96.389999,95.230003,96.25,91.779831,3187500,76.559998,77.379997,76.349998,77.07,72.791542,8854000
2016-05-05,96.339996,96.830002,95.959999,96.190002,91.72261,2848600,77.139999,77.699997,77.010002,77.360001,73.06543,6002300
2016-05-06,95.800003,96.760002,95.650002,96.68,92.18985,2042700,77.230003,77.800003,76.779999,77.720001,73.405472,6172600
2016-05-09,96.809998,97.25,96.5,96.720001,92.227989,1972600,77.690002,78.360001,77.580002,78.220001,73.877686,9242300
2016-05-10,96.779999,97.699997,96.690002,97.639999,93.105263,1903500,78.419998,79.330002,78.410004,79.199997,74.803276,6802600
2016-05-11,97.639999,97.839996,96.360001,96.410004,91.932381,2540600,79.139999,79.330002,77.290001,77.300003,73.138054,8432500
2016-05-12,96.739998,96.82,95.239998,95.849998,91.398384,4216800,77.800003,78.190002,77.07,77.889999,73.696274,7512800
2016-05-13,95.589996,96.279999,95.139999,95.360001,90.931152,3371600,77.709999,78.279999,76.830002,76.830002,72.693359,7562700
2016-05-16,95.599998,96.519997,95.449997,96.150002,91.684471,2273600,77.019997,78.059998,76.959999,77.800003,73.611122,8597900
2016-05-17,95.980003,96.290001,95.260002,95.599998,91.160019,3463300,77.57,77.919998,76.519997,76.790001,72.655518,7169900
2016-05-18,95.330002,96.169998,94.870003,95.629997,91.188637,2469900,76.709999,77.879997,76.400002,77.43,73.26104,6288500
2016-05-19,95.139999,95.5,94.080002,94.699997,90.301819,2268900,76.870003,77.25,76.220001,76.879997,72.740662,5552200
2016-05-20,95.169998,95.889999,95.029999,95.470001,91.036064,2446700,77.339996,78.040001,77.18,77.669998,73.488106,6302100
2016-05-23,95.510002,95.730003,94.989998,95.080002,90.664154,2231800,77.760002,77.989998,77.139999,77.209999,73.052887,5934300
2016-05-24,95.529999,96.739998,95.330002,96.480003,91.999153,2446500,77.660004,79.5,77.660004,79.379997,75.106064,7582300
2016-05-25,96.779999,96.900002,96.139999,96.449997,91.970535,2689500,79.5,79.669998,78.949997,79.059998,74.803307,5846700
2016-05-26,96.540001,96.730003,96.07,96.379997,91.903778,1738300,79.400002,79.400002,78.870003,79.0,74.746506,4284000
2016-05-27,96.529999,97.18,96.379997,97.18,92.666626,2724300,78.839996,79.660004,78.839996,79.660004,75.370987,4374600
2016-05-31,97.18,97.199997,95.599998,95.900002,91.446083,4028800,79.860001,79.870003,78.760002,78.940002,74.689758,8639600
2016-06-01,95.900002,96.540001,95.25,96.410004,91.932381,2677500,78.690002,79.32,78.57,79.220001,74.954674,4507000
2016-06-02,96.269997,96.879997,96.010002,96.879997,92.380539,2662100,79.269997,79.949997,78.93,79.949997,75.64537,5627500
2016-06-03,96.209999,96.610001,95.330002,96.029999,91.570045,2814800,79.550003,80.199997,79.160004,79.940002,75.63591,7628000
2016-06-06,96.400002,96.970001,95.980003,96.639999,92.151703,2160700,80.290001,80.900002,80.169998,80.540001,76.203613,7620100
2016-06-07,96.589996,97.169998,96.440002,96.68,92.18985,2394900,80.699997,81.0,80.540001,80.599998,76.260399,5515700
2016-06-08,96.650002,97.989998,96.57,97.989998,93.439003,4365200,80.599998,81.709999,80.470001,81.650002,77.25386,8860900
2016-06-09,97.510002,97.629997,96.980003,97.019997,92.514046,2044700,81.230003,81.540001,80.980003,81.260002,76.884842,6670900
2016-06-10,96.0,96.089996,94.900002,95.209999,90.788132,4080700,80.75,80.75,79.839996,80.18,75.862991,7859900
2016-06-13,94.730003,95.629997,94.160004,94.190002,89.815506,3082200,79.0,80.18,78.379997,78.400002,74.178818,10424600
2016-06-14,93.870003,94.330002,93.349998,94.110001,89.73922,5338200,78.120003,78.75,77.959999,78.57,74.339668,7891700
2016-06-15,94.360001,94.5,93.339996,93.339996,89.004974,4025900,78.57,78.839996,78.050003,78.169998,73.961197,7424000
2016-06-16,92.93,94.089996,92.050003,94.080002,89.710602,4976200,77.889999,78.519997,77.139999,78.349998,74.1315,9650800
2016-06-17,93.980003,94.209999,92.690002,93.290001,88.957291,6941700,78.32,78.330002,76.830002,76.989998,72.844734,14602200
2016-06-20,94.5,95.18,94.25,94.349998,89.968071,4949500,78.300003,78.379997,77.32,77.339996,73.175903,9957500
2016-06-21,94.68,95.300003,94.470001,95.110001,90.69278,4203000,77.809998,78.010002,77.150002,77.330002,73.166451,9201000
2016-06-22,95.230003,95.379997,94.059998,94.059998,89.691559,2876700,77.580002,77.760002,76.529999,76.529999,72.409508,9626700
2016-06-23,95.150002,95.709999,94.610001,95.709999,91.264908,2992400,77.760002,78.239998,76.870003,78.230003,74.017967,13566200
2016-06-24,91.480003,93.129997,91.139999,91.470001,87.22184,8356800,74.800003,76.040001,74.449997,75.050003,71.009201,18375000
2016-06-27,90.269997,90.800003,88.82,89.07,84.933304,7444800,74.18,74.580002,73.25,73.339996,69.391266,16318400
2016-06-28,90.279999,90.5,89.720001,90.419998,86.220596,4820400,75.040001,75.5,74.489998,75.160004,71.113266,14815200
2016-06-29,91.040001,92.209999,90.849998,92.129997,87.851158,3987900,75.980003,76.760002,75.709999,76.739998,72.6082,12178100
2016-06-30,92.610001,92.739998,87.589996,88.059998,83.970192,12706800,76.989998,77.139999,73.800003,74.169998,70.176567,24877300
2016-07-01,89.160004,89.480003,88.269997,88.849998,84.723488,8342100,74.5,75.940002,74.099998,74.480003,70.469894,13821400
2016-07-05,88.120003,89.339996,87.919998,88.239998,84.141823,7077000,74.25,74.970001,73.830002,74.669998,70.649643,11081000
2016-07-06,87.160004,87.580002,86.650002,86.830002,82.975983,9412800,74.120003,74.75,73.830002,74.059998,70.072479,11263800
2016-07-07,86.949997,88.32,86.949997,87.809998,83.912498,4707200,74.32,75.290001,74.269997,74.510002,70.498268,8806700
2016-07-08,88.43,88.690002,87.940002,88.559998,84.629219,5621800,75.300003,76.550003,74.790001,76.419998,72.305412,10975000
2016-07-11,89.050003,89.309998,88.629997,88.75,84.810768,5274700,76.809998,77.190002,76.389999,76.519997,72.400047,8185900
2016-07-12,89.080002,90.080002,88.870003,90.0,86.00528,6122200,76.68,77.57,76.550003,77.480003,73.308372,10245500
2016-07-13,90.459999,90.559998,89.639999,90.339996,86.330193,3996900,77.68,77.779999,77.199997,77.459999,73.289429,6559200
2016-07-14,91.32,91.650002,90.510002,91.449997,87.390923,4240100,78.059998,78.540001,77.690002,78.139999,73.932838,6607400
2016-07-15,92.029999,92.029999,90.720001,90.93,86.893997,3262400,78.650002,78.75,78.050003,78.300003,74.084198,8153400
2016-07-18,91.18,91.639999,90.839996,91.599998,87.534286,3407300,78.349998,78.699997,78.230003,78.309998,74.093674,4864200
2016-07-19,91.209999,92.410004,91.209999,92.379997,88.27964,3423800,77.75,78.889999,77.629997,78.720001,74.48159,9395500
2016-07-20,92.559998,93.440002,92.150002,93.300003,89.158813,3794100,78.75,79.75,78.75,79.360001,75.087135,7922100
2016-07-21,93.0,93.669998,92.029999,92.459999,88.356094,4305900,79.440002,79.730003,78.400002,78.790001,74.547821,9018000
2016-07-22,92.660004,93.660004,92.110001,93.660004,89.502838,4348200,79.980003,80.080002,78.330002,79.910004,75.607536,12532400
2016-07-25,93.599998,93.599998,92.540001,93.0,88.872116,3773500,80.169998,80.169998,78.730003,78.940002,74.689758,7979900
2016-07-26,92.779999,93.669998,92.75,93.43,89.283035,4469600,78.980003,79.059998,77.940002,78.489998,74.263969,9673200
2016-07-27,93.529999,94.300003,92.75,93.75,89.588844,5696800,78.459999,78.790001,77.529999,78.529999,74.301826,10194400
2016-07-28,95.0,96.5,94.559998,96.010002,91.748512,5209400,78.690002,80.0,78.550003,79.190002,74.926292,8709700
2016-07-29,96.07,96.099998,95.120003,95.239998,91.012711,4364100,79.239998,79.349998,78.0,78.050003,73.847664,7777700
2016-08-01,95.230003,95.470001,94.449997,95.07,90.850243,3512100,78.309998,78.529999,77.730003,78.260002,74.046356,8908800
2016-08-02,95.029999,95.389999,94.5,95.25,91.022255,3948600,78.07,78.470001,77.75,78.279999,74.065285,7910000
2016-08-03,95.07,95.449997,94.779999,95.080002,90.859795,3006100,78.279999,78.709999,78.209999,78.709999,74.472122,7272700
2016-08-04,95.089996,96.050003,94.800003,95.910004,91.652985,2875600,78.830002,79.650002,78.75,79.480003,75.200668,5954400
2016-08-05,96.290001,96.940002,96.089996,96.879997,92.57988,2632200,79.730003,80.239998,79.660004,80.139999,75.825142,6662500
2016-08-08,97.0,97.099998,96.629997,96.779999,92.484322,2873000,80.230003,80.339996,79.800003,79.949997,75.64537,5119700
2016-08-09,96.629997,97.139999,96.550003,96.699997,92.407883,1937100,79.959999,80.480003,79.949997,80.059998,75.749435,4455700
2016-08-10,96.720001,96.82,96.230003,96.290001,92.016113,2004700,79.970001,80.220001,79.510002,79.68,75.3899,5945500
2016-08-11,96.5,96.919998,96.169998,96.529999,92.245445,2971100,80.0,80.279999,79.839996,80.120003,75.806221,6577700
2016-08-12,95.959999,96.410004,95.510002,96.120003,91.85363,1988600,79.800003,80.080002,79.650002,80.019997,75.711617,4420400
2016-08-15,96.309998,96.559998,96.07,96.440002,92.159447,2081200,80.129997,81.150002,80.019997,80.910004,76.553688,6290300
2016-08-16,96.199997,96.260002,95.459999,95.620003,91.375839,2866200,80.419998,80.910004,80.220001,80.809998,76.459061,6182600
2016-08-17,95.790001,96.07,95.029999,95.589996,91.34716,4054700,80.709999,80.860001,80.400002,80.839996,76.620186,4655400
2016-08-18,95.300003,95.870003,95.07,95.269997,91.041374,3134200,80.010002,80.589996,79.910004,80.269997,76.079926,7453900
2016-08-19,95.18,95.290001,94.410004,95.220001,90.993599,3090800,80.010002,80.470001,79.739998,80.470001,76.269531,8480900
2016-08-22,95.190002,95.949997,94.949997,95.790001,91.538284,2390800,80.339996,81.080002,79.959999,81.059998,76.82872,7954500
2016-08-23,96.0,96.760002,95.989998,96.290001,92.016113,3099700,81.370003,81.760002,80.800003,80.800003,76.582306,10007800
2016-08-24,96.290001,96.470001,95.389999,95.529999,91.289833,2008100,80.800003,80.980003,80.190002,80.290001,76.098923,5028000
2016-08-25,95.470001,95.809998,95.330002,95.589996,91.34716,1983000,80.290001,80.519997,80.0,80.32,76.127365,5773700
2016-08-26,95.839996,97.0,95.769997,96.470001,92.18811,3123100,80.620003,81.139999,80.169998,80.57,76.364273,7932200
2016-08-29,96.449997,96.849998,96.230003,96.779999,92.484322,2590200,80.540001,80.989998,80.540001,80.870003,76.648643,4766700
2016-08-30,96.790001,97.190002,96.339996,97.089996,92.780594,2634100,81.0,81.190002,80.720001,81.169998,76.932976,4128700
2016-08-31,96.809998,97.089996,96.129997,96.629997,92.341019,3499300,80.949997,81.199997,80.709999,80.900002,76.677071,7386100
2016-09-01,96.669998,97.699997,96.510002,97.620003,93.287064,4198100,81.139999,81.550003,80.970001,81.300003,77.056175,6240600
2016-09-02,97.400002,98.099998,97.370003,97.889999,93.54509,2572400,81.57,82.150002,81.5,82.0,77.719627,6408900
2016-09-06,97.809998,98.910004,97.690002,98.790001,94.405121,3879300,82.0,82.529999,81.809998,82.529999,78.22197,8140400
2016-09-07,98.489998,99.599998,98.260002,99.57,95.15052,4198200,82.480003,83.260002,82.360001,83.239998,78.894913,9304700
2016-09-08,99.449997,100.669998,99.389999,99.980003,95.542313,4605400,83.019997,83.629997,82.589996,82.970001,78.638992,7961100
2016-09-09,99.080002,99.690002,98.150002,98.150002,93.793549,5458500,82.400002,82.809998,81.330002,81.330002,77.084602,11563000
2016-09-12,97.540001,100.32,97.489998,100.110001,95.666527,4264300,81.339996,83.129997,81.18,82.970001,78.638992,9882700
2016-09-13,99.349998,100.059998,98.980003,99.389999,94.978523,4732200,82.410004,82.440002,81.620003,81.889999,77.615379,8834300
2016-09-14,99.339996,99.629997,98.379997,98.709999,94.328697,4400300,81.459999,82.220001,81.449997,81.489998,77.236252,10999500
2016-09-15,98.57,99.82,98.449997,99.470001,95.054947,3485700,81.419998,82.129997,81.190002,82.010002,77.729111,10580300
2016-09-16,99.050003,99.690002,98.589996,99.360001,94.949837,4498800,81.739998,82.260002,81.419998,82.07,77.78598,11702000
2016-09-19,99.949997,100.389999,99.419998,99.68,95.25563,3056900,82.43,83.040001,82.230003,82.510002,78.203026,8361700
2016-09-20,100.25,100.919998,100.010002,100.489998,96.029671,3848700,82.970001,83.230003,82.32,82.480003,78.174599,6473300
2016-09-21,100.809998,101.309998,99.970001,101.260002,96.765511,3251900,82.919998,83.25,82.269997,83.220001,78.875954,7536200
2016-09-22,101.57,102.230003,101.510002,102.120003,97.587334,3390600,83.419998,83.790001,83.199997,83.360001,79.008652,6599400
2016-09-23,101.919998,102.099998,101.25,101.660004,97.147766,2759400,83.330002,83.449997,82.519997,82.540001,78.231483,8283700
2016-09-26,100.82,101.830002,100.75,101.160004,96.669952,3468900,82.150002,82.260002,81.690002,81.809998,77.539566,8486800
2016-09-27,101.0,101.650002,100.559998,101.449997,96.947075,3547700,81.790001,82.379997,81.5,82.160004,77.8713,7969500
2016-09-28,101.43,101.580002,100.830002,101.510002,97.004425,3629500,82.379997,83.010002,81.940002,82.970001,78.638992,7974300
2016-09-29,101.580002,102.309998,100.589996,100.610001,96.144348,3010000,82.720001,83.059998,81.790001,81.919998,77.643837,5885400
2016-09-30,100.779999,102.230003,100.68,101.769997,97.252861,5503900,82.160004,83.040001,81.68,82.699997,78.383095,9776800
2016-10-03,101.389999,102.379997,101.239998,101.879997,97.357956,3696700,82.419998,83.110001,82.300003,82.860001,78.53476,8155400
2016-10-04,102.029999,102.209999,101.040001,101.220001,96.727257,2881900,83.279999,83.529999,82.580002,82.730003,78.411537,5772000
2016-10-05,101.32,102.669998,101.32,102.400002,98.038933,3768100,82.959999,83.449997,82.900002,83.349998,78.999184,6163400
2016-10-06,102.400002,103.169998,102.019997,102.940002,98.555923,3875600,83.120003,83.480003,82.879997,83.360001,79.008652,7687100
2016-10-07,103.050003,103.489998,101.980003,102.25,97.895332,4225600,83.489998,83.699997,82.639999,82.879997,78.553673,8238100
2016-10-10,102.699997,103.370003,102.550003,102.650002,98.27829,2376500,83.129997,83.540001,82.940002,83.120003,78.781166,7371500
2016-10-11,102.540001,102.629997,100.82,101.349998,97.03363,3412900,82.68,82.790001,81.57,82.040001,77.757561,6227400
2016-10-12,101.559998,101.910004,101.050003,101.360001,97.043236,3467800,81.839996,82.540001,81.82,82.25,77.956604,3923600
2016-10-13,100.75,101.489998,99.779999,100.650002,96.363464,3657400,81.650002,82.129997,81.110001,81.870003,77.596443,6810900
2016-10-14,101.099998,102.199997,100.809998,100.879997,96.583664,3280200,82.040001,83.190002,82.040001,82.449997,78.146126,6698100
2016-10-17,100.959999,101.260002,100.620003,100.849998,96.554932,1975500,82.580002,82.690002,82.040001,82.150002,77.861824,8473700
2016-10-18,101.779999,102.120003,101.059998,101.730003,97.397469,2623700,81.5,82.370003,81.349998,81.580002,77.321587,11680400
2016-10-19,101.800003,102.849998,101.629997,102.730003,98.354881,3305200,81.650002,82.870003,81.650002,82.809998,78.487358,8440900
2016-10-20,102.790001,103.370003,102.349998,102.550003,98.182556,2945300,83.050003,83.099998,82.169998,82.5,78.19355,6945200
2016-10-21,102.129997,103.0,101.959999,102.849998,98.46978,3018800,82.019997,82.540001,81.580002,82.349998,78.051376,8043200
2016-10-24,103.150002,103.919998,102.959999,103.190002,98.795288,2565600,83.269997,83.589996,82.709999,83.169998,78.828552,16267000
2016-10-25,103.190002,103.239998,102.290001,102.879997,98.498497,4869300,83.169998,83.169998,81.699997,82.029999,77.748062,15085900
2016-10-26,102.559998,103.459999,102.529999,103.220001,98.82402,3356000,81.620003,82.260002,81.410004,81.75,77.482689,8748400
2016-10-27,103.190002,104.300003,103.190002,103.599998,99.18782,5096100,81.959999,82.269997,81.610001,81.919998,77.643837,7039200
2016-10-28,105.050003,107.830002,104.610001,106.900002,102.34729,9282800,82.519997,83.360001,82.110001,82.220001,77.928169,10919600
2016-10-31,107.400002,108.93,106.470001,107.019997,102.462181,5820000,82.440002,82.900002,82.360001,82.510002,78.203026,10024000
2016-11-01,107.0,107.120003,104.790001,104.959999,100.489906,7076500,82.639999,82.690002,81.330002,81.620003,77.359482,10881500
2016-11-02,104.279999,105.0,104.0,104.0,99.570793,3527500,80.889999,81.379997,80.519997,80.580002,76.373741,9170900
2016-11-03,103.519997,104.459999,103.510002,103.779999,99.360146,3127300,80.75,81.129997,80.540001,80.650002,76.440102,7563100
2016-11-04,103.900002,104.43,103.029999,103.029999,98.642113,3067200,80.650002,81.239998,80.330002,80.360001,76.165253,7588100
2016-11-07,104.580002,106.029999,104.529999,105.959999,101.447327,3067500,81.639999,82.529999,81.449997,82.510002,78.203026,7277900
2016-11-08,105.739998,106.470001,105.529999,105.699997,101.198387,2864300,82.389999,83.160004,82.150002,82.879997,78.553673,7152000
2016-11-09,104.910004,106.449997,103.860001,106.190002,101.667534,4775000,81.809998,83.300003,81.220001,83.239998,78.894913,12158500
2016-11-10,106.660004,107.139999,102.449997,104.5,100.049477,6584300,83.300003,83.959999,81.419998,81.870003,77.596443,17171600
2016-11-11,103.860001,105.059998,103.660004,104.620003,100.164391,3300300,81.589996,82.629997,81.519997,81.879997,77.605896,7368000
2016-11-14,105.019997,105.099998,100.360001,101.139999,96.832603,7106800,82.019997,82.220001,77.300003,78.379997,74.288597,21773500
2016-11-15,101.379997,102.989998,101.379997,102.480003,98.115524,4633100,78.230003,79.540001,77.800003,78.57,74.468681,18523400
2016-11-16,102.43,104.0,102.43,104.0,99.570793,4567900,78.790001,80.190002,78.760002,80.080002,76.059601,9997700
2016-11-17,104.400002,105.25,103.739998,104.449997,100.001595,3096800,80.32,81.199997,80.18,81.07,76.999901,8081800
2016-11-18,104.650002,105.099998,104.309998,104.779999,100.317581,3275000,81.150002,81.5,80.529999,80.82,76.762459,7920800
2016-11-21,104.779999,106.0,104.690002,105.940002,101.428177,2650800,81.230003,81.779999,80.900002,81.690002,77.58876,8942100
2016-11-22,106.0,106.129997,104.739998,105.93,101.418587,4570100,81.690002,81.690002,79.260002,79.93,75.91713,18133900
2016-11-23,105.599998,105.910004,104.290001,104.559998,100.106934,4952300,79.980003,79.989998,78.949997,79.57,75.575195,12802600
2016-11-25,104.620003,105.730003,104.529999,105.730003,101.227112,1566900,79.989998,80.370003,79.739998,80.129997,76.107079,6495700
2016-11-28,105.419998,105.419998,103.050003,103.360001,98.958061,5401700,79.660004,80.010002,79.050003,79.080002,75.109787,11793100
2016-11-29,103.68,104.370003,103.339996,103.82,99.398453,3356600,79.120003,79.580002,78.949997,79.150002,75.176308,8575200
2016-11-30,103.540001,104.279999,101.379997,102.199997,97.847466,6889200,79.449997,79.449997,77.279999,77.32,73.438164,15353900
2016-12-01,102.330002,102.580002,99.510002,100.18,95.91349,5452100,77.57,77.620003,75.25,75.43,71.643021,21053000
2016-12-02,100.25,101.139999,99.82,101.099998,96.794304,3981100,75.400002,76.25,75.169998,75.720001,71.918503,13629600
2016-12-05,101.870003,103.669998,101.800003,103.550003,99.139954,5427900,76.629997,77.599998,76.550003,77.309998,73.428665,12119200
2016-12-06,103.82,103.980003,101.800003,102.0,97.655975,4975200,77.940002,77.970001,76.709999,77.110001,73.238686,13896600
2016-12-07,103.019997,105.57,102.620003,105.25,100.767563,5423500,77.269997,79.489998,77.25,79.309998,75.328262,13919800
2016-12-08,105.18,105.489998,103.860001,104.82,100.355881,3024700,79.68,79.870003,78.970001,79.279999,75.299767,13320100
2016-12-09,104.809998,105.099998,104.0,104.410004,99.963318,2541000,79.150002,79.93,78.830002,79.139999,75.166779,10728300
2016-12-12,104.339996,104.400002,103.160004,103.279999,98.881439,3827700,78.989998,79.029999,77.919998,78.5,74.558914,11942300
2016-12-13,103.57,104.599998,102.940002,103.32,98.919754,4297700,78.809998,79.5,78.25,79.199997,75.223785,12995100
2016-12-14,102.910004,104.839996,102.910004,103.279999,98.881439,3515800,79.279999,79.980003,79.120003,79.129997,75.15728,20146200
2016-12-15,104.43,105.709999,104.0,104.349998,99.905876,3774100,79.370003,80.389999,79.129997,79.5,75.508728,14070900
2016-12-16,104.82,104.82,103.050003,103.43,99.02507,4659700,79.220001,79.459999,78.169998,78.349998,74.416443,19141700
2016-12-19,103.699997,104.199997,103.449997,103.540001,99.130379,2980900,78.040001,78.599998,78.019997,78.099998,74.178986,8699100
2016-12-20,104.050003,104.559998,103.150002,104.540001,100.087791,2354400,78.410004,78.580002,77.690002,78.360001,74.425941,6917400
2016-12-21,104.480003,104.970001,103.900002,104.169998,99.733543,1952500,78.480003,78.550003,77.980003,78.139999,74.217003,9343600
2016-12-22,104.43,104.760002,103.160004,104.309998,99.867569,2463900,78.019997,78.059998,77.190002,77.900002,73.989037,12074000
2016-12-23,104.300003,105.160004,104.010002,104.709999,100.250549,1610700,78.080002,78.480003,77.900002,78.150002,74.226494,6192900
2016-12-27,104.900002,105.639999,104.699997,104.800003,100.336739,2160700,78.269997,78.849998,78.230003,78.349998,74.416443,3776000
2016-12-28,104.699997,104.779999,103.540001,103.68,99.26442,2552300,78.400002,78.650002,77.970001,78.300003,74.36895,7587100
2016-12-29,103.809998,104.370003,103.440002,103.769997,99.350578,2858600,78.489998,78.839996,78.300003,78.330002,74.397446,6241100
2016-12-30,103.860001,104.059998,102.980003,103.25,98.852722,3834700,78.43,78.540001,77.940002,78.019997,74.10302,7127300
2017-01-03,104.410004,105.940002,104.110001,105.389999,100.901604,4711300,78.760002,79.910004,78.489998,79.5,75.508728,13785200
2017-01-04,105.339996,106.75,104.860001,106.389999,101.858986,3299000,79.440002,80.260002,79.360001,80.150002,76.126083,8033100
2017-01-05,107.050003,108.150002,106.459999,106.989998,102.645714,3262200,80.339996,81.529999,80.220001,81.089996,77.018898,7805100
2017-01-06,107.32,108.110001,106.870003,107.760002,103.384438,3044600,81.300003,82.489998,80.940002,82.209999,78.082657,8898300
2017-01-09,107.760002,108.150002,107.309998,107.550003,103.182983,2500700,82.279999,82.449997,81.650002,81.75,77.645729,7305300
2017-01-10,107.550003,108.57,106.919998,107.32,102.962288,3162200,81.699997,81.900002,81.129997,81.309998,77.227852,6017500
2017-01-11,107.040001,107.849998,106.830002,107.809998,103.432419,2499000,81.25,81.800003,80.910004,81.800003,77.693245,7499200
2017-01-12,107.669998,108.860001,107.309998,108.709999,104.295845,3288500,81.050003,81.470001,80.510002,81.370003,77.284836,6884000
2017-01-13,108.629997,109.400002,108.529999,108.699997,104.286278,4661900,81.019997,81.849998,80.790001,81.169998,77.094872,7291200
2017-01-17,108.230003,108.860001,107.610001,108.400002,103.998451,2898200,80.760002,81.489998,80.760002,81.260002,77.180382,6326500
2017-01-18,108.709999,109.220001,107.910004,108.660004,104.247902,2652300,81.269997,81.830002,80.980003,81.589996,77.493774,8512300
2017-01-19,108.839996,109.370003,108.330002,108.529999,104.123192,1885300,81.790001,81.849998,81.410004,81.730003,77.626747,6479400
2017-01-20,109.239998,110.0,108.910004,109.959999,105.495102,4173300,82.089996,82.279999,81.610001,81.839996,77.731224,9048500
2017-01-23,109.660004,109.980003,109.129997,109.629997,105.178513,3678200,81.699997,82.300003,81.5,82.150002,78.025681,7414200
2017-01-24,109.809998,110.129997,109.18,109.919998,105.456726,2899600,82.400002,83.489998,81.849998,83.230003,79.05146,8397500
2017-01-25,110.660004,111.07,109.400002,110.190002,105.715767,3848300,83.790001,84.269997,83.449997,83.900002,79.687798,9360900
2017-01-26,109.970001,110.32,109.0,109.379997,104.938652,2568700,83.919998,83.919998,83.080002,83.239998,79.060951,8428200
2017-01-27,109.57,109.839996,108.919998,109.839996,105.379967,2591600,83.32,83.800003,82.919998,83.769997,79.564331,5445900
2017-01-30,109.370003,109.559998,108.099998,109.300003,104.861908,4304400,83.470001,83.739998,82.660004,83.699997,79.497864,8792800
2017-01-31,105.970001,107.099998,105.5,106.330002,102.012505,6470200,82.129997,83.279999,82.099998,82.709999,78.557533,7479400
2017-02-01,106.629997,106.75,104.010002,105.0,100.736534,6149100,82.900002,83.089996,82.050003,82.440002,78.301102,7534400
2017-02-02,104.919998,105.489998,104.610001,105.139999,100.870827,4112000,82.139999,82.699997,81.57,82.300003,78.168121,11142300
2017-02-03,106.309998,107.540001,105.599998,106.580002,102.252342,7132600,85.739998,86.82,85.110001,86.080002,81.758347,28079600
2017-02-06,106.580002,106.620003,105.690002,106.589996,102.261963,3445100,86.07,86.099998,85.510002,85.830002,81.52092,9665300
2017-02-07,107.0,107.150002,106.040001,106.599998,102.271545,3204800,85.959999,86.349998,85.669998,85.779999,81.473412,8600300
2017-02-08,106.550003,106.900002,105.800003,106.720001,102.386681,2993600,85.800003,85.839996,85.080002,85.089996,80.818062,7587700
2017-02-09,106.720001,107.540001,106.5,107.300003,102.943115,2679200,85.370003,85.769997,84.879997,85.580002,81.283463,6554700
2017-02-10,107.550003,107.639999,107.199997,107.269997,102.914345,2078400,85.800003,86.139999,85.230003,85.900002,81.587418,10432000
2017-02-13,107.699997,108.330002,107.540001,108.279999,103.883347,2337100,86.199997,86.699997,86.0,86.440002,82.100258,6046300
2017-02-14,108.010002,109.209999,107.760002,108.879997,104.458946,2336800,86.519997,86.970001,86.260002,86.849998,82.489716,5952000
2017-02-15,109.0,110.059998,108.769997,109.660004,105.207298,2920000,87.019997,87.540001,86.699997,87.540001,83.303322,8049700
2017-02-16,109.75,110.199997,108.889999,109.300003,104.861908,2146400,87.550003,87.68,86.790001,87.410004,83.179604,8680600
2017-02-17,109.239998,110.0,108.980003,109.419998,104.977028,2850900,87.269997,87.68,86.980003,87.459999,83.227219,5887200
2017-02-21,109.449997,110.239998,109.339996,110.160004,105.686996,3117200,87.510002,88.040001,87.169998,87.919998,83.664932,9301300
2017-02-22,109.800003,110.410004,109.160004,109.440002,104.996239,3049300,87.610001,88.150002,87.510002,87.800003,83.550735,8389900
2017-02-23,109.830002,110.75,109.599998,110.739998,106.243446,4162200,88.230003,88.489998,87.870003,88.18,83.912354,6040500
2017-02-24,110.540001,111.0,110.199997,111.0,106.492889,2471700,87.360001,88.43,87.300003,88.43,84.150261,5151300
2017-02-27,110.400002,110.989998,109.760002,110.57,106.080338,2361200,88.32,88.379997,87.910004,88.0,83.741074,6131600
2017-02-28,110.5,110.870003,109.989998,110.459999,105.9748,3367200,88.160004,88.379997,87.760002,87.940002,83.683968,8521900
2017-03-01,111.419998,112.919998,110.779999,112.309998,107.749687,3218700,88.739998,89.139999,88.419998,88.989998,84.683182,11131400
2017-03-02,112.199997,112.290001,111.300003,111.330002,106.809486,2690800,89.0,89.129997,88.099998,88.529999,84.245422,10544200
2017-03-03,111.290001,111.839996,110.959999,111.739998,107.20285,2938200,88.309998,88.910004,88.18,88.790001,84.492836,5700600
2017-03-06,111.139999,111.790001,111.010002,111.360001,106.838234,2175800,88.529999,89.269997,88.269997,88.940002,84.635582,7347600
2017-03-07,111.370003,111.699997,110.739998,110.959999,106.454498,2474200,88.989998,89.300003,88.849998,89.059998,84.749748,5688400
2017-03-08,111.290001,111.449997,110.790001,110.980003,106.473686,2355400,89.169998,89.300003,88.870003,88.959999,84.654602,5866800
2017-03-09,111.080002,111.370003,110.650002,110.790001,106.29142,3195400,89.019997,89.5,88.709999,89.110001,84.79734,5953900
2017-03-10,111.449997,111.550003,110.610001,111.209999,106.694374,2735400,89.5,89.860001,89.099998,89.730003,85.387329,12246700
2017-03-13,111.290001,111.800003,111.129997,111.529999,107.00135,3123000,89.800003,90.309998,89.610001,90.110001,85.748955,8944100
2017-03-14,111.330002,111.470001,110.129997,110.489998,106.003578,2891400,89.93,90.029999,89.239998,89.550003,85.216042,6009400
2017-03-15,111.059998,112.419998,110.489998,112.019997,107.471466,3305500,89.75,90.099998,89.410004,89.919998,85.568146,6350700
2017-03-16,112.110001,112.970001,111.580002,112.669998,108.095078,2746400,90.309998,90.330002,89.470001,90.040001,85.68235,9174400
2017-03-17,112.849998,113.5,112.760002,112.830002,108.248589,4119200,90.25,90.629997,90.169998,90.239998,85.872665,8613400
2017-03-20,112.82,112.989998,111.849998,112.410004,107.845642,2435400,90.290001,92.050003,88.970001,89.18,84.863953,9438000
2017-03-21,112.410004,112.769997,110.43,110.709999,106.214661,3734000,89.489998,89.709999,88.0,88.059998,83.798141,11092100
2017-03-22,110.989998,111.910004,110.790001,111.449997,106.924606,2576200,87.849998,89.040001,87.849998,88.519997,84.235901,7828600
2017-03-23,111.309998,112.449997,111.269997,111.599998,107.068535,3107000,88.470001,89.389999,88.419998,88.860001,84.559425,7710700
2017-03-24,111.970001,112.470001,111.669998,111.980003,107.433098,3221900,89.059998,89.610001,88.970001,89.190002,84.873489,7597600
2017-03-27,110.699997,112.300003,110.330002,111.940002,107.39473,2724200,88.309998,88.989998,88.07,88.949997,84.645096,5230000
2017-03-28,111.809998,112.75,111.470001,112.470001,107.903191,2986100,89.120003,89.419998,88.489998,89.120003,84.806877,7045500
2017-03-29,112.029999,112.330002,111.519997,112.059998,107.509827,1783800,88.989998,89.389999,88.559998,89.18,84.863953,4738000
2017-03-30,112.0,112.699997,111.57,112.669998,108.095078,2029400,89.080002,89.099998,88.599998,89.010002,84.702179,6227100
2017-03-31,112.620003,113.18,112.440002,112.470001,107.903191,2507700,88.980003,89.349998,88.870003,88.870003,84.568962,6429800
2017-04-03,112.699997,112.970001,111.360001,112.239998,107.682533,3170100,89.139999,89.459999,88.400002,89.360001,85.035225,9125800
2017-04-04,112.230003,112.849998,111.900002,112.089996,107.53862,2169700,89.010002,89.330002,88.660004,88.779999,84.483337,4859900
2017-04-05,112.25,113.18,111.900002,112.07,107.730881,2486600,89.129997,90.199997,88.949997,89.029999,84.721222,7251600
2017-04-06,112.07,112.610001,111.709999,112.43,108.07695,2238500,89.0,89.260002,88.779999,89.089996,84.778313,8473900
2017-04-07,112.18,112.75,111.839996,112.239998,107.894295,1995100,88.970001,89.239998,88.519997,88.739998,84.445236,5439500
2017-04-10,112.290001,113.07,112.290001,112.32,107.971191,1862800,88.620003,89.25,88.519997,88.860001,84.559425,5999400
2017-04-11,111.900002,112.57,111.470001,112.110001,107.769348,2045800,88.599998,88.849998,88.129997,88.849998,84.549934,7058500
2017-04-12,111.650002,112.300003,111.349998,111.470001,107.154114,2651200,88.699997,89.209999,88.559998,88.68,84.388184,5912500
2017-04-13,111.230003,112.190002,111.010002,111.220001,106.913803,2690300,88.470001,89.779999,88.43,88.870003,84.568962,7242700
2017-04-17,111.769997,112.739998,111.529999,112.669998,108.307648,1731200,89.089996,89.900002,88.75,89.809998,85.463455,6122800
2017-04-18,112.489998,113.169998,112.099998,112.519997,108.163452,2141000,89.639999,89.919998,89.239998,89.730003,85.387329,6823500
2017-04-19,112.489998,113.160004,112.110001,112.290001,107.94236,2242400,90.089996,90.620003,89.599998,89.75,85.40638,7301300
2017-04-20,112.900002,114.900002,112.669998,114.589996,110.153328,3459600,90.139999,91.5,89.900002,91.150002,86.738617,12178300
2017-04-21,114.800003,115.610001,114.010002,114.269997,109.845711,4067400,92.769997,92.800003,91.019997,91.150002,86.738617,19442600
2017-04-24,115.800003,115.989998,115.0,115.699997,111.220337,3207800,92.150002,92.5,91.010002,91.849998,87.404724,11705400
2017-04-25,116.349998,116.480003,115.889999,116.129997,111.63369,2873700,91.989998,92.349998,91.580002,92.110001,87.652153,7769200
2017-04-26,116.050003,116.559998,115.949997,116.169998,111.672142,2202700,92.019997,92.480003,91.75,91.82,87.376205,11295200
2017-04-27,116.510002,117.309998,116.120003,117.099998,112.566139,3350800,91.949997,92.0,91.279999,91.599998,87.166832,5856800
2017-04-28,116.790001,117.370003,116.07,116.32,111.816345,3536000,91.389999,91.550003,90.980003,91.220001,86.805237,6888500
2017-05-01,116.540001,117.290001,116.220001,116.370003,111.864395,3556600,91.290001,91.669998,91.139999,91.260002,86.843285,9042100
2017-05-02,117.830002,119.709999,117.650002,118.120003,113.546669,6802600,91.620003,92.75,91.529999,92.540001,88.061333,11627700
2017-05-03,118.169998,118.529999,116.550003,117.330002,112.787231,3640900,92.400002,92.550003,91.980003,92.440002,87.966171,4909000
2017-05-04,117.550003,118.080002,116.900002,117.919998,113.35437,2560400,92.699997,92.849998,92.25,92.620003,88.137482,5257000
2017-05-05,118.269997,118.379997,117.199997,117.5,112.950645,2335900,92.900002,92.980003,91.760002,92.089996,87.633095,8844500
2017-05-08,117.709999,117.709999,116.389999,116.610001,112.095085,2562400,92.050003,92.160004,91.519997,91.919998,87.471344,5223600
2017-05-09,116.629997,116.910004,116.040001,116.410004,111.902847,2350700,91.900002,92.139999,91.830002,92.0,87.547485,3969500
2017-05-10,116.110001,116.769997,116.010002,116.650002,112.133545,1812500,91.699997,92.410004,91.68,92.25,87.785385,6747600
2017-05-11,116.580002,116.879997,115.779999,116.529999,112.018188,2239000,92.120003,92.309998,91.620003,92.099998,87.642632,7052200
2017-05-12,116.330002,117.220001,116.150002,117.129997,112.594948,3195200,92.190002,92.779999,91.980003,92.730003,88.242157,5898800
2017-05-15,117.360001,118.559998,117.089996,118.209999,113.633148,2998200,92.730003,93.419998,92.720001,93.230003,88.717972,7040100
2017-05-16,118.260002,118.57,117.699997,118.489998,113.902306,2375700,93.349998,93.720001,92.970001,93.150002,88.64183,5497400
2017-05-17,117.290001,117.910004,116.650002,116.800003,112.277756,4195000,92.480003,92.760002,91.709999,91.760002,87.474045,8240200
2017-05-18,115.93,116.650002,115.550003,116.239998,111.739418,5088400,91.360001,92.480003,91.360001,91.709999,87.426369,8239800
2017-05-19,116.919998,117.889999,116.510002,117.580002,113.027534,4360500,91.980003,92.809998,91.709999,92.480003,88.160416,9361300
2017-05-22,117.800003,119.099998,117.580002,119.0,114.392548,2578200,92.529999,93.599998,92.43,93.309998,88.951645,9186200
2017-05-23,119.040001,119.93,118.970001,119.599998,114.969337,2857100,93.559998,94.07,93.470001,93.860001,89.47596,7616100
2017-05-24,119.599998,120.720001,119.529999,120.699997,116.026756,2509000,94.019997,94.989998,94.019997,94.809998,90.381577,6825300
2017-05-25,121.019997,122.480003,120.949997,121.919998,117.199516,4689200,95.089996,95.379997,94.889999,95.040001,90.600845,7262400
2017-05-26,121.910004,122.080002,121.32,121.629997,116.920738,2141600,95.0,95.120003,94.389999,94.669998,90.248138,4133900
2017-05-30,121.290001,121.790001,121.029999,121.650002,116.939964,3405500,94.660004,94.879997,94.339996,94.720001,90.295784,6292700
2017-05-31,121.900002,122.980003,121.150002,122.879997,118.12233,4708500,95.080002,95.529999,94.459999,95.230003,90.781975,9866000
2017-06-01,122.800003,123.400002,122.110001,123.400002,118.622192,3279000,95.400002,95.449997,94.610001,95.400002,90.944016,8911900
2017-06-02,123.389999,125.300003,123.349998,125.199997,120.352501,3731900,95.410004,96.190002,95.410004,96.150002,91.659004,8570200
2017-06-05,125.540001,126.190002,125.25,125.900002,121.025421,4617400,96.32,96.589996,96.110001,96.550003,92.040314,14510500
2017-06-06,125.540001,125.940002,124.980003,125.239998,120.390968,2712100,96.269997,96.599998,95.559998,95.790001,91.315804,7030300
2017-06-07,125.480003,125.879997,124.769997,125.190002,120.342903,3219700,96.029999,96.220001,95.760002,96.089996,91.601776,6720300
2017-06-08,125.0,125.400002,124.059998,124.760002,119.929558,3332400,95.870003,96.120003,95.290001,96.089996,91.601776,7720300
2017-06-09,124.919998,124.940002,121.709999,123.040001,118.276146,3556700,96.089996,96.25,93.709999,94.559998,90.143242,16887100
2017-06-12,121.980003,122.089996,120.199997,120.760002,116.084435,6574200,93.690002,94.040001,92.800003,93.5,89.13279,15610000
2017-06-13,121.239998,122.709999,121.089996,122.32,117.584045,3938200,94.0,95.339996,93.970001,95.080002,90.638969,8700100
2017-06-14,122.849998,123.160004,121.760002,122.5,117.757042,2940000,95.32,96.0,94.949997,95.32,90.86776,6347000
2017-06-15,121.07,121.629997,119.889999,121.419998,116.718849,3492600,94.440002,94.529999,93.529999,94.169998,89.771477,12793900
2017-06-16,121.489998,122.199997,120.720001,121.959999,117.237961,3804900,94.309998,94.440002,93.739998,94.169998,89.771477,14705100
2017-06-19,122.629997,123.120003,122.260002,123.089996,118.324203,2547100,94.75,94.849998,94.25,94.790001,90.362534,5984300
2017-06-20,122.889999,123.769997,122.669998,122.93,118.170395,3015300,94.790001,94.959999,94.330002,94.379997,89.971664,5626700
2017-06-21,123.540001,123.540001,122.440002,123.099998,118.333824,2384100,94.610001,94.769997,94.07,94.540001,90.124207,5611400
2017-06-22,122.870003,123.519997,122.290001,123.300003,118.526062,2160600,94.489998,94.510002,93.870003,93.949997,89.561729,5846500
2017-06-23,123.68,125.0,123.120003,124.010002,119.208603,3381500,94.160004,95.650002,93.889999,95.580002,91.115608,11637300
2017-06-26,124.169998,124.580002,123.190002,123.519997,118.737579,2376700,95.800003,96.269997,95.099998,95.220001,90.772408,6970800
2017-06-27,123.489998,123.510002,122.739998,122.739998,117.987755,2516400,95.150002,95.339996,94.629997,94.900002,90.467369,6283600
2017-06-28,123.190002,124.870003,122.57,124.809998,119.977608,2574900,95.150002,96.400002,94.660004,96.230003,91.735237,5571300
2017-06-29,124.610001,124.68,121.199997,121.510002,116.805405,4147400,95.790001,95.790001,94.010002,94.419998,90.009781,8872500
2017-06-30,121.779999,122.419998,121.209999,121.449997,116.747711,3574000,94.379997,94.620003,93.779999,93.779999,89.399689,9036600
2017-07-03,122.25,122.309998,120.720001,120.779999,116.103653,2314200,94.379997,94.410004,93.349998,93.349998,88.989777,6197700
2017-07-05,121.139999,122.160004,121.120003,121.980003,117.471153,3856500,93.75,94.400002,93.720001,94.010002,89.618935,9339600
2017-07-06,121.339996,121.68,120.650002,120.800003,116.334793,2702600,93.449997,93.970001,93.190002,93.25,88.89444,8215700
2017-07-07,121.389999,122.720001,121.07,122.199997,117.683029,2119000,93.5,94.410004,93.5,93.919998,89.53315,6175800
2017-07-10,122.160004,123.190002,121.82,122.730003,118.193451,2886900,94.150002,95.370003,94.150002,95.089996,90.648491,8851800
2017-07-11,122.809998,124.709999,122.5,124.230003,119.638008,3885700,95.080002,95.629997,94.93,95.410004,90.953545,5554100
2017-07-12,125.0,125.75,124.599998,125.279999,120.649193,2770400,95.980003,96.449997,95.629997,96.18,91.687592,5974800
2017-07-13,125.620003,126.400002,125.370003,125.470001,120.832161,3330900,96.419998,96.650002,95.769997,95.940002,91.458801,6721700
2017-07-14,125.559998,127.529999,125.559998,127.010002,122.315254,2690800,96.139999,97.370003,96.120003,96.93,92.402542,6195800
2017-07-17,127.260002,127.580002,126.540001,127.43,122.719704,2291700,97.110001,97.290001,96.589996,96.830002,92.307205,5914900
2017-07-18,127.110001,128.160004,127.0,127.730003,123.008621,3732800,96.849998,97.75,96.610001,97.580002,93.022202,7435000
2017-07-19,127.730003,128.270004,127.559998,128.039993,123.307167,2550400,97.639999,98.330002,97.550003,98.25,93.660912,6390400
2017-07-20,128.399994,128.839996,127.940002,128.470001,123.721291,2350300,99.110001,99.139999,97.93,98.110001,93.527451,8572900
2017-07-21,128.529999,130.199997,128.320007,129.270004,124.491714,4375500,99.599998,100.489998,99.089996,99.599998,94.947861,17400200
2017-07-24,129.389999,129.899994,128.600006,129.520004,124.732483,3065400,99.550003,100.419998,99.139999,100.370003,95.681885,9186000
2017-07-25,130.0,130.179993,129.220001,129.979996,125.175468,2476000,100.650002,100.849998,99.800003,99.989998,95.319626,6774900
2017-07-26,129.919998,131.179993,129.759995,130.990005,126.148117,3547800,100.010002,100.989998,99.860001,100.849998,96.139465,7205400
2017-07-27,132.0,132.199997,126.550003,128.929993,124.164253,4914500,100.970001,101.18,98.550003,99.57,94.919243,10543900
2017-07-28,128.960007,129.990005,127.309998,127.910004,123.181953,5257900,99.120003,99.589996,98.510002,99.150002,94.51886,6558800
2017-07-31,128.0,128.449997,127.400002,127.800003,123.076035,3347500,99.5,100.0,99.139999,99.559998,94.909721,7576600
2017-08-01,128.660004,129.979996,128.5,129.490005,124.70359,4010500,100.360001,101.07,99.959999,100.870003,96.158546,6018100
2017-08-02,129.740005,130.610001,129.179993,130.610001,125.78215,3578600,101.029999,101.279999,100.239998,101.279999,96.549377,5955600
2017-08-03,130.399994,130.570007,129.240005,129.889999,125.088776,2568100,100.940002,101.099998,100.330002,100.589996,95.891609,5697500
2017-08-04,130.220001,130.25,129.440002,129.820007,125.021378,2208100,100.959999,101.339996,100.610001,100.889999,96.177582,4618000
2017-08-07,129.990005,130.5,129.550003,130.380005,125.560677,1585600,100.919998,101.540001,100.589996,101.489998,96.749573,7047100
2017-08-08,130.130005,130.309998,129.300003,129.839996,125.040649,2062800,101.5,101.720001,100.93,101.279999,96.549377,6283700
2017-08-09,129.089996,130.029999,128.770004,129.720001,124.925079,1789900,100.760002,101.300003,100.599998,100.970001,96.25386,6902100
2017-08-10,129.169998,129.410004,127.589996,127.669998,122.950821,2590400,100.540001,100.879997,99.43,99.489998,94.842995,8560800
2017-08-11,128.160004,129.419998,127.860001,128.550003,123.798325,2484300,99.550003,100.300003,99.529999,100.089996,95.414978,5268200
2017-08-14,129.229996,131.289993,129.0,131.089996,126.244415,2793300,100.980003,102.110001,100.75,101.870003,97.111832,5657600
2017-08-15,131.419998,131.990005,130.949997,131.580002,126.716293,2155600,102.360001,102.779999,101.970001,102.629997,97.836311,5386000
2017-08-16,132.169998,132.630005,131.809998,132.369995,127.477074,2000700,102.760002,103.93,102.639999,103.32,98.652695,13408300
2017-08-17,132.160004,132.5,130.820007,130.880005,126.042206,2673000,103.330002,103.529999,102.160004,102.160004,97.545097,7381600
2017-08-18,130.559998,131.970001,130.360001,131.139999,126.292603,3167300,102.080002,103.089996,101.940002,102.510002,97.87928,5670900
2017-08-21,131.350006,132.089996,131.130005,131.940002,127.063011,1807600,102.620003,103.349998,102.330002,103.220001,98.55722,5395000
2017-08-22,132.509995,134.240005,132.279999,133.800003,128.854279,2180100,103.440002,104.199997,103.139999,104.07,99.368813,5481000
2017-08-23,133.179993,133.479996,132.669998,133.070007,128.15123,2006400,103.769997,103.970001,102.989998,103.18,98.519028,5057200
2017-08-24,133.229996,133.460007,131.979996,132.960007,128.045319,2046600,103.32,103.5,102.639999,103.220001,98.55722,4082300
2017-08-25,133.300003,133.600006,132.559998,132.75,127.843063,2215500,103.650002,103.879997,103.160004,103.349998,98.681328,4467400
2017-08-28,133.149994,134.0,132.710007,133.850006,128.902451,2154700,103.650002,103.830002,103.260002,103.779999,99.091919,3919900
2017-08-29,133.100006,134.210007,132.740005,133.839996,128.892792,2122000,102.919998,104.07,102.639999,103.769997,99.082359,7135300
2017-08-30,133.929993,134.240005,133.479996,133.800003,128.854279,3224500,103.699997,104.0,103.519997,103.730003,99.044159,8712700
2017-08-31,134.199997,134.5,133.279999,133.300003,128.372757,4374700,104.059998,104.190002,103.029999,103.519997,98.843651,13766000
2017-09-01,133.839996,133.899994,133.139999,133.240005,128.314987,2446600,104.040001,104.080002,103.440002,103.900002,99.20649,4466800
2017-09-05,132.839996,132.929993,131.679993,132.660004,127.756424,2726500,103.400002,103.459999,102.260002,103.010002,98.356674,6337500
2017-09-06,132.990005,133.660004,132.589996,132.889999,127.977905,3652100,103.339996,103.75,103.099998,103.18,98.519028,6372200
2017-09-07,136.080002,138.639999,135.649994,136.529999,131.483322,7269000,103.709999,105.440002,103.610001,104.559998,99.836662,6508600
2017-09-08,136.220001,137.740005,136.059998,137.220001,132.147858,4451300,104.330002,104.769997,104.059998,104.43,99.712547,5787200
2017-09-11,139.360001,141.990005,139.179993,141.990005,136.741516,5457600,105.480003,106.150002,105.150002,106.150002,101.354874,6956000
2017-09-12,142.660004,143.520004,141.809998,142.419998,137.155655,3775000,106.639999,106.639999,105.760002,106.209999,101.412148,5212400
2017-09-13,142.020004,142.130005,139.539993,140.100006,134.921387,3613800,106.260002,106.260002,105.239998,105.830002,101.049309,6215700
2017-09-14,139.5,141.800003,139.369995,141.470001,136.240799,4179400,105.5,106.839996,105.5,106.080002,101.28801,8154000
2017-09-15,142.320007,142.690002,139.809998,141.580002,136.346695,6152500,105.739998,106.139999,104.949997,105.300003,100.543251,12622900
2017-09-18,141.660004,141.690002,140.509995,141.399994,136.173355,2843500,105.349998,105.519997,104.620003,104.830002,100.09449,7330300
2017-09-19,141.929993,143.589996,141.869995,142.490005,137.223068,4179000,105.129997,105.93,104.830002,105.410004,100.6483,9754400
2017-09-20,142.25,143.070007,141.419998,142.240005,136.982254,2749700,105.5,105.769997,104.459999,104.970001,100.228157,8198600
2017-09-21,141.690002,142.179993,141.190002,141.720001,136.481537,2835300,105.0,105.610001,104.650002,105.309998,100.552788,4777600
2017-09-22,141.5,142.399994,141.5,141.889999,136.645248,1860400,105.209999,105.68,105.059998,105.559998,100.791512,4959400
2017-09-25,142.070007,142.100006,138.440002,138.570007,133.447983,5541200,105.5,105.650002,102.75,103.019997,98.366234,9395300
2017-09-26,139.020004,139.380005,137.75,138.369995,133.255325,3162600,103.110001,104.019997,102.879997,102.940002,98.289879,6263600
2017-09-27,138.800003,140.179993,138.550003,139.669998,134.507294,3716800,103.07,104.120003,102.900002,103.889999,99.196953,8337400
2017-09-28,139.440002,140.210007,138.839996,140.199997,135.017639,2732000,103.75,104.980003,103.739998,104.580002,99.855789,5947800
2017-09-29,140.830002,141.740005,140.419998,141.199997,135.980682,2603200,104.75,105.43,104.690002,105.239998,100.485977,7676300
2017-10-02,141.899994,142.929993,141.470001,141.820007,136.577805,2300700,105.540001,105.989998,105.099998,105.440002,100.676926,4885600
2017-10-03,141.990005,143.179993,141.699997,143.020004,137.733459,2514500,105.650002,105.900002,105.290001,105.589996,100.820145,4411100
2017-10-04,142.729996,143.0,141.320007,142.089996,136.837784,3245700,105.709999,105.739998,104.900002,105.309998,100.552788,4146800
2017-10-05,142.559998,143.779999,142.429993,143.75,138.651154,2723000,105.599998,106.25,105.150002,106.239998,101.440781,4396100
2017-10-06,143.5,143.779999,142.770004,143.520004,138.429352,3067400,106.290001,106.959999,105.870003,106.730003,101.908684,4587000
2017-10-09,143.479996,145.179993,142.899994,144.550003,139.422775,2557700,106.599998,107.650002,106.540001,107.010002,102.176025,4787000
2017-10-10,144.779999,146.369995,144.779999,145.649994,140.483749,2593400,107.580002,107.599998,106.82,107.309998,102.462456,4015600
2017-10-11,145.600006,147.119995,145.600006,146.850006,141.64119,3341900,107.699997,108.589996,107.599998,108.440002,103.541397,6473100
2017-10-12,146.830002,148.160004,146.440002,146.740005,141.53508,3226200,108.5,108.709999,107.900002,108.110001,103.226318,6496100
2017-10-13,147.509995,148.449997,147.289993,147.339996,142.113831,2337300,108.5,109.260002,108.400002,108.660004,103.751488,5154600
2017-10-16,148.039993,148.039993,145.160004,146.220001,141.033524,2590100,108.790001,109.050003,107.160004,108.300003,103.407738,5552200
2017-10-17,146.330002,146.460007,145.529999,145.929993,140.753799,3002400,108.25,108.419998,107.300003,107.540001,102.682076,5979400
2017-10-18,145.830002,146.770004,145.600006,146.190002,141.004608,2525900,107.620003,108.0,107.459999,107.800003,102.930336,4817300
2017-10-19,145.389999,146.119995,144.660004,144.979996,139.837509,4169900,107.269997,107.779999,106.900002,107.019997,102.185547,10840200
2017-10-20,145.630005,145.729996,144.570007,145.380005,140.223328,3547300,107.699997,107.699997,106.970001,107.550003,102.691612,7848900
2017-10-23,146.0,146.5,145.300003,145.559998,140.396927,2514500,108.050003,108.230003,107.099998,107.529999,102.672516,6316700
2017-10-24,146.190002,146.490005,145.350006,145.800003,140.628418,2918400,107.559998,108.639999,107.18,108.410004,103.512756,10511200
2017-10-25,146.5,146.979996,145.210007,146.240005,141.052826,3439700,109.410004,110.610001,108.0,109.489998,104.543983,13261300
2017-10-26,147.0,147.369995,146.350006,146.589996,141.390396,2574900,110.379997,110.739998,109.669998,109.800003,104.839981,7380100
2017-10-27,146.830002,148.520004,146.059998,148.520004,143.251953,3491900,110.07,110.129997,108.690002,109.709999,104.754044,7862700
2017-10-30,151.300003,151.479996,148.580002,148.949997,143.666672,6555700,109.669998,110.239998,108.919998,110.040001,105.069122,5148600
2017-10-31,150.630005,152.0,146.149994,148.770004,143.493042,7613700,110.580002,110.690002,108.660004,109.980003,105.011841,8002500
2017-11-01,149.949997,151.490005,148.779999,148.889999,143.60881,4531700,110.5,111.400002,110.419998,111.07,106.052597,6167300
2017-11-02,148.330002,149.210007,147.470001,148.25,142.991531,3883600,111.019997,111.370003,110.199997,110.980003,105.966682,5506600
2017-11-03,148.410004,149.360001,147.710007,149.289993,143.994614,2338700,110.940002,111.419998,110.510002,111.360001,106.329514,3757600
2017-11-06,149.210007,150.460007,148.960007,150.089996,144.766251,3142900,111.360001,112.150002,111.199997,111.919998,106.864204,4094700
2017-11-07,150.309998,150.479996,148.919998,149.970001,144.650543,2683400,112.25,112.470001,111.559998,112.089996,107.026512,3697900
2017-11-08,149.470001,150.240005,148.199997,149.970001,144.650543,3786800,112.010002,112.910004,111.82,112.470001,107.389366,4417800
2017-11-09,149.270004,149.869995,147.589996,149.289993,143.994614,2716400,111.800003,112.220001,110.93,112.139999,107.074265,4334700
2017-11-10,149.0,149.759995,148.710007,149.539993,144.235764,1795900,111.709999,111.980003,111.279999,111.879997,106.826019,4198900
2017-11-13,148.759995,150.199997,148.740005,149.690002,144.380463,1750500,111.550003,111.860001,111.339996,111.400002,106.367699,7185600
2017-11-14,149.279999,150.490005,149.050003,149.949997,144.631165,3062300,111.080002,112.040001,110.809998,111.980003,106.921509,5679600
2017-11-15,149.369995,149.509995,148.100006,148.330002,143.068695,3058100,111.339996,111.870003,110.139999,110.25,105.269623,6895100
2017-11-16,149.0,150.539993,148.600006,150.330002,144.997726,2715400,110.75,111.440002,110.57,111.019997,106.192673,5655100
2017-11-17,149.330002,149.520004,148.279999,149.020004,143.734207,3186400,110.690002,110.910004,109.699997,109.82,105.044861,8812400
2017-11-20,149.360001,150.289993,149.229996,149.559998,144.25502,2048700,109.949997,110.68,109.690002,109.949997,105.169212,6873200
2017-11-21,149.970001,152.630005,149.929993,152.509995,147.100418,3999000,110.449997,111.489998,110.300003,111.449997,106.603973,6456500
2017-11-22,152.410004,152.550003,150.949997,151.25,145.885132,2658600,111.5,111.660004,110.699997,110.82,106.001373,4067600
2017-11-24,151.399994,153.0,151.199997,152.740005,147.32225,1577500,111.309998,112.160004,111.139999,111.970001,107.101364,3045600
2017-11-27,153.070007,153.940002,152.720001,152.970001,147.544067,3260200,112.0,112.540001,111.910004,112.379997,107.493553,6620500
2017-11-28,153.509995,154.649994,153.360001,154.190002,148.720856,3874500,112.599998,113.620003,112.559998,113.360001,108.430939,6671300
2017-11-29,154.350006,154.470001,145.279999,148.350006,143.087982,7217000,113.620003,113.620003,106.900002,109.860001,105.08313,14505400
2017-11-30,149.320007,151.169998,148.210007,150.470001,145.132751,6943700,110.5,112.589996,110.029999,112.589996,107.694405,18533300
2017-12-01,150.399994,150.990005,147.350006,149.690002,144.380463,3933000,112.379997,112.440002,109.760002,110.730003,105.915306,13101800
2017-12-04,149.919998,150.589996,143.380005,143.429993,138.342484,7490100,111.330002,111.449997,106.970001,107.43,102.758766,18909100
2017-12-05,143.699997,146.320007,140.610001,145.130005,139.982208,6807100,108.889999,109.239998,106.599998,108.580002,103.858795,12081500
2017-12-06,145.070007,148.070007,144.619995,147.419998,142.190964,3752000,108.489998,110.169998,108.260002,109.739998,104.968353,7532100
2017-12-07,147.509995,150.410004,147.509995,149.449997,144.148926,3417900,109.769997,111.410004,109.449997,111.400002,106.556168,7384900
2017-12-08,150.419998,150.440002,149.169998,149.889999,144.573349,2521500,112.129997,112.610001,111.82,112.599998,107.703987,7594900
2017-12-11,150.220001,151.25,150.100006,150.880005,145.528229,3394800,112.5,113.349998,112.160004,112.370003,107.483994,7538600
2017-12-12,150.830002,153.729996,150.610001,152.5,147.09079,3360300,112.370003,113.730003,112.0,113.459999,108.526573,8754400
2017-12-13,152.5,153.440002,151.660004,151.690002,146.309525,3618700,113.75,114.370003,113.190002,113.309998,108.38311,8088900
2017-12-14,151.919998,153.550003,151.779999,151.929993,146.54097,3016700,113.550003,114.089996,112.919998,112.919998,108.010086,9815600
2017-12-15,152.649994,153.619995,150.860001,153.399994,147.958847,5067300,113.970001,114.199997,112.389999,113.82,108.870949,16388000
2017-12-18,154.139999,154.649994,153.059998,153.119995,147.688812,3531500,114.690002,114.75,113.25,113.550003,108.612671,8961800
2017-12-19,152.960007,153.160004,151.429993,151.679993,146.299866,2712700,113.279999,113.279999,112.080002,112.139999,107.263992,7899400
2017-12-20,152.509995,152.729996,151.039993,151.449997,146.078033,1992500,112.720001,113.099998,111.989998,112.120003,107.244865,6201900
2017-12-21,151.449997,152.229996,150.429993,150.529999,145.190628,2789000,112.599998,113.099998,112.32,112.410004,107.522224,8866400
2017-12-22,150.940002,151.520004,150.309998,150.850006,145.499298,1892300,112.389999,113.110001,112.25,112.690002,107.790085,6190100
2017-12-26,150.580002,151.339996,149.889999,151.279999,145.914032,1200700,112.07,113.440002,112.07,112.989998,108.077049,3948900
2017-12-27,151.559998,151.779999,151.100006,151.399994,146.029785,1730200,112.690002,114.07,112.650002,114.019997,109.062241,7073100
2017-12-28,151.860001,152.619995,151.199997,151.770004,146.386642,1570600,114.300003,114.919998,113.989998,114.349998,109.377892,6937100
2017-12-29,152.210007,152.899994,151.360001,151.360001,145.991226,2258800,114.75,114.889999,114.019997,114.019997,109.062241,5249000
2018-01-02,152.009995,153.410004,151.119995,151.910004,146.521713,3168900,114.57,115.080002,113.949997,114.510002,109.530937,6080900
2018-01-03,152.289993,153.979996,152.160004,153.820007,148.363983,3732400,114.949997,115.790001,114.660004,115.650002,110.621368,6946100
2018-01-04,154.539993,157.399994,154.320007,155.809998,150.28334,3247200,116.25,117.360001,116.029999,116.080002,111.032677,7805300
2018-01-05,156.199997,159.039993,156.190002,159.039993,153.398804,2747700,116.989998,119.0,116.419998,118.860001,113.691795,8590500
2018-01-08,158.580002,160.479996,158.080002,159.270004,153.862518,3143100,118.610001,120.480003,118.07,119.339996,114.150925,6660700
2018-01-09,159.649994,160.110001,158.539993,159.5,154.084686,2573900,119.970001,119.970001,118.660004,119.110001,113.930931,6562400
2018-01-10,159.229996,159.970001,157.570007,159.860001,154.432449,2416900,118.690002,119.050003,117.459999,118.980003,113.806564,7490300
2018-01-11,160.100006,161.130005,159.440002,160.919998,155.456497,2804000,118.800003,119.980003,118.68,119.839996,114.629166,5982100
2018-01-12,161.5,162.520004,160.25,162.330002,156.818588,3041000,120.120003,120.349998,119.709999,120.089996,114.868294,5585800
2018-01-16,163.639999,163.940002,161.309998,162.289993,156.779953,4673400,121.18,121.940002,119.910004,120.389999,115.155258,8803800
2018-01-17,163.119995,164.5,162.880005,164.320007,158.741028,3136000,121.199997,122.160004,120.730003,121.980003,116.676109,7991500
2018-01-18,164.830002,165.979996,164.110001,165.479996,159.861649,4150600,122.519997,123.199997,122.029999,123.110001,117.756989,8661000
2018-01-19,166.300003,166.949997,165.160004,166.830002,161.165771,2947800,123.050003,123.650002,121.919998,122.699997,117.364822,8250700
2018-01-22,166.580002,168.330002,166.289993,168.279999,162.566605,2275900,122.870003,124.330002,122.400002,124.330002,118.923943,9355000
2018-01-23,168.5,168.949997,166.649994,167.190002,161.513611,3035300,124.599998,125.510002,124.209999,124.650002,119.230034,5683300
2018-01-24,167.940002,168.100006,165.949997,167.009995,161.339722,3912400,125.050003,125.449997,123.709999,124.550003,119.134354,6425200
2018-01-25,168.009995,168.929993,167.130005,168.589996,162.866074,2088900,125.0,125.470001,124.629997,125.220001,119.775253,7166400
2018-01-26,169.009995,170.360001,168.789993,170.339996,164.556671,2191600,125.769997,126.379997,124.760002,126.32,120.8274,5604900
2018-01-29,170.119995,170.809998,168.289993,168.550003,162.827438,3082800,126.739998,126.879997,124.690002,124.839996,119.411789,6257900
2018-01-30,167.410004,168.0,166.300003,167.190002,161.513611,4227100,123.82,124.290001,122.839996,123.550003,118.177887,8154400
2018-01-31,167.509995,169.669998,167.020004,169.0,163.262131,5815300,123.779999,124.480003,123.040001,124.230003,118.8283,7338200
2018-02-01,172.509995,176.720001,171.0,172.929993,167.058716,6848400,124.739998,126.260002,124.099998,125.720001,120.25351,11169700
2018-02-02,171.899994,177.110001,170.419998,170.550003,164.759537,6556500,123.720001,123.720001,120.699997,120.910004,115.652672,13937700
2018-02-05,167.369995,171.960007,164.009995,164.589996,159.001862,7196000,118.699997,121.129997,115.010002,116.269997,111.214386,16623900
2018-02-06,160.5,169.360001,156.800003,169.279999,163.532684,7259900,115.199997,120.300003,113.25,119.970001,114.753525,19053300
2018-02-07,169.0,172.610001,167.449997,168.729996,163.001312,4364800,120.089996,122.459999,119.209999,119.650002,114.447426,9294000
2018-02-08,168.770004,169.240005,160.460007,160.619995,155.166641,6557700,119.529999,119.82,113.540001,113.860001,108.909218,12673400
2018-02-09,161.669998,166.490005,158.570007,165.199997,159.591171,6303000,114.550003,117.209999,111.019997,116.32,111.26223,17695500
2018-02-12,166.800003,168.820007,165.580002,168.190002,162.47966,5227400,117.790001,118.839996,116.879997,118.470001,113.318741,11526300
2018-02-13,167.330002,170.770004,167.009995,170.119995,164.344116,3471000,117.849998,118.800003,117.129997,118.349998,113.203957,7803900
2018-02-14,169.360001,172.660004,169.0,172.520004,166.662659,4203700,117.620003,120.949997,117.5,120.830002,115.576118,9206400
2018-02-15,173.949997,174.699997,171.360001,174.690002,168.758987,3915000,121.699997,122.309998,119.970001,122.279999,117.166725,6921300
2018-02-16,174.350006,176.669998,174.139999,175.649994,169.686371,4213100,121.629997,122.989998,121.57,121.849998,116.7547,6371400
2018-02-20,174.880005,176.429993,174.039993,175.350006,169.396545,3750100,121.349998,123.050003,121.019997,122.010002,116.908012,6182800
2018-02-21,175.350006,176.350006,172.279999,172.320007,166.469406,5999500,122.050003,122.830002,120.410004,120.43,115.394066,7676100
2018-02-22,173.339996,173.830002,170.800003,172.949997,167.078018,5605800,120.669998,121.379997,119.620003,120.379997,115.346153,4994000
2018-02-23,173.899994,175.779999,172.490005,175.759995,169.792648,3093800,121.57,122.959999,121.220001,122.93,117.789543,5036900
2018-02-26,176.5,178.139999,176.059998,177.869995,171.830994,4088100,123.580002,124.599998,123.32,124.589996,119.380135,6270500
2018-02-27,177.720001,179.169998,175.929993,175.929993,169.956848,3815900,124.699997,125.300003,123.349998,123.370003,118.211121,7287200
2018-02-28,176.289993,178.970001,175.75,175.759995,169.792648,4145700,123.650002,124.980003,122.879997,122.940002,117.799103,6780900
2018-03-01,176.350006,177.350006,172.149994,173.490005,167.599731,4658500,123.260002,124.0,119.620003,120.400002,115.365326,8819600
2018-03-02,171.559998,175.330002,169.270004,175.020004,169.077789,4190100,119.089996,120.980003,117.860001,120.769997,115.719856,7581900
2018-03-05,174.130005,179.270004,172.910004,178.529999,172.468597,4826500,120.449997,122.309998,119.440002,121.879997,116.783424,5810200
2018-03-06,179.179993,180.089996,176.949997,177.529999,171.502563,3820900,122.830002,123.239998,120.669998,121.059998,115.997742,7464400
2018-03-07,175.759995,179.710007,175.550003,179.210007,173.125488,2766100,120.029999,122.239998,119.699997,121.849998,116.7547,7254100
2018-03-08,179.350006,179.889999,177.559998,179.25,173.164154,2235300,121.959999,122.82,121.169998,122.220001,117.109207,6948900
2018-03-09,180.25,183.330002,179.970001,183.240005,177.018661,4168900,123.25,124.790001,122.870003,124.510002,119.303474,6397700
2018-03-12,182.830002,183.520004,181.699997,182.539993,176.342438,3589000,124.75,124.980003,123.480003,124.239998,119.044739,8636000
2018-03-13,183.470001,183.729996,180.149994,181.009995,174.86441,3286600,124.25,125.0,122.900002,123.199997,118.048225,9479500
2018-03-14,181.990005,182.0,179.619995,180.119995,174.004578,2820700,124.040001,124.040001,121.900002,122.580002,117.454185,7855000
2018-03-15,180.570007,182.169998,180.020004,180.949997,174.806442,2258200,123.129997,124.419998,122.699997,123.410004,118.249458,5861900
2018-03-16,181.009995,183.169998,181.009995,182.550003,176.352112,4605000,123.849998,125.050003,123.330002,124.529999,119.322624,9447100
2018-03-19,181.789993,182.300003,179.110001,180.580002,174.44902,3770000,123.940002,124.309998,122.279999,123.209999,118.057823,17387800
2018-03-20,181.309998,183.25,181.220001,182.509995,176.313492,2859300,123.379997,125.169998,123.300003,124.910004,119.686745,7779700
2018-03-21,182.960007,183.5,180.740005,180.75,174.61322,3238400,124.900002,125.440002,123.07,123.220001,118.06739,7359500
2018-03-22,179.199997,180.259995,175.110001,175.520004,169.56076,4387300,122.199997,122.68,119.699997,119.989998,114.972443,10501500
2018-03-23,176.179993,176.869995,171.660004,171.830002,165.996063,4324100,119.889999,120.330002,116.760002,117.0,112.107483,10024300
2018-03-26,175.330002,177.470001,173.059998,177.169998,171.154739,5470100,119.089996,120.739998,117.800003,120.639999,115.595284,8735400
2018-03-27,178.360001,178.5,170.970001,172.520004,166.662659,5069100,121.519997,121.599998,116.739998,117.400002,112.490761,9008600
2018-03-28,172.25,172.929993,168.550003,170.350006,164.566315,5166600,116.93,118.07,116.029999,116.989998,112.0979,9420400
2018-03-29,171.720001,176.660004,170.820007,175.160004,169.213013,3719200,117.68,120.589996,117.040001,119.620003,114.617935,12918100
2018-04-02,174.639999,175.770004,169.039993,171.600006,165.773865,4222400,119.269997,119.830002,116.760002,118.389999,113.439377,9877100
2018-04-03,172.360001,172.889999,169.809998,172.470001,166.614349,3612600,118.889999,119.989998,117.489998,119.199997,114.215508,7084800
2018-04-04,169.179993,174.009995,167.940002,173.690002,167.792908,4628300,116.900002,120.120003,116.709999,119.809998,114.799973,8425700
2018-04-05,175.130005,177.440002,174.539993,175.800003,169.831253,3434100,121.0,122.010002,120.370003,121.190002,116.122276,6816000
2018-04-06,173.369995,175.149994,168.960007,169.699997,164.171814,5005500,120.18,120.559998,117.120003,117.699997,112.778229,8383800
2018-04-09,171.270004,174.089996,170.139999,170.339996,164.790985,3910700,118.629997,120.669998,118.629997,118.790001,113.822639,7024800
2018-04-10,173.139999,175.449997,172.020004,174.720001,169.028275,3149900,120.559998,121.160004,119.639999,120.720001,115.671967,8947200
2018-04-11,173.699997,175.600006,172.119995,172.360001,166.745178,2783000,119.989998,121.660004,119.620003,119.779999,114.771255,5874900
2018-04-12,173.330002,176.479996,173.160004,174.800003,169.105713,3065600,120.400002,121.980003,120.389999,121.07,116.007324,5666000
2018-04-13,176.0,176.100006,172.699997,174.270004,168.592926,3059600,121.730003,122.470001,120.650002,120.75,115.700691,9174300
2018-04-16,175.619995,176.100006,172.970001,173.869995,168.205994,4668200,122.110001,122.870003,121.510002,121.879997,116.783424,6903200
2018-04-17,175.770004,179.190002,174.669998,178.339996,172.530426,4210200,122.910004,124.260002,122.519997,123.800003,118.623146,5979600
2018-04-18,178.5,179.800003,177.070007,179.460007,173.613922,3150600,124.059998,124.870003,123.379997,124.480003,119.274712,5171000
2018-04-19,179.080002,179.570007,178.259995,179.009995,173.178589,3560400,124.309998,124.720001,123.150002,123.959999,118.776443,7294100
2018-04-20,178.529999,179.490005,176.5,177.080002,171.311401,4233000,124.059998,124.82,123.309998,124.199997,119.006424,7479400
2018-04-23,178.160004,178.350006,174.699997,175.429993,169.715179,4355000,124.300003,124.970001,123.900002,124.459999,119.255547,8004300
2018-04-24,176.679993,177.550003,171.190002,173.240005,167.596558,5369000,124.870003,125.040001,120.550003,121.269997,116.198936,9434400
2018-04-25,173.369995,173.869995,170.649994,172.470001,166.851639,3396200,121.139999,121.349998,119.370003,121.209999,116.141464,8001200
2018-04-26,174.520004,179.630005,174.220001,178.160004,172.356247,4784400,125.139999,127.589996,123.779999,127.080002,121.765999,14345800
2018-04-27,178.539993,179.0,175.179993,175.940002,170.208572,3781000,126.440002,127.059998,125.389999,126.010002,120.74073,6842700
2018-04-30,177.490005,180.0,177.100006,178.270004,172.462646,4323900,126.739998,127.900002,126.660004,126.879997,121.574364,8449200
2018-05-01,178.270004,180.360001,176.910004,180.25,174.378189,4828300,126.860001,127.57,125.510002,127.510002,122.178009,6407300
2018-05-02,186.199997,188.25,183.119995,185.820007,179.766724,10133100,127.879997,128.100006,126.0,126.379997,121.095261,8515300
2018-05-03,184.600006,187.889999,183.940002,186.479996,180.405243,5785700,125.809998,127.459999,125.32,127.18,121.861816,6778600
2018-05-04,185.789993,188.789993,185.110001,188.169998,182.040146,3593600,126.330002,128.360001,126.07,128.160004,122.800842,5798400
2018-05-07,188.300003,189.520004,187.630005,189.100006,182.939865,4077300,128.399994,129.520004,128.25,129.259995,123.854828,5737300
2018-05-08,188.889999,190.660004,188.020004,190.529999,184.323288,3396400,129.139999,129.970001,128.309998,129.899994,124.468056,5044700
2018-05-09,190.509995,191.679993,189.0,190.630005,184.419998,2933900,130.009995,131.0,129.589996,130.839996,125.368759,6119400
2018-05-10,191.039993,193.720001,190.940002,193.050003,186.761169,2821200,131.289993,131.75,130.720001,131.0,125.522095,6585800
2018-05-11,193.0,194.089996,192.039993,193.350006,187.051453,3301700,131.0,132.089996,130.229996,131.820007,126.307816,5437100
2018-05-14,193.5,194.720001,191.589996,192.119995,185.861496,2877200,132.429993,132.5,130.669998,131.210007,125.723282,5017000
2018-05-15,191.009995,192.199997,190.149994,192.0,185.745438,2747500,130.559998,131.399994,129.899994,131.100006,125.617912,5532300
2018-05-16,192.690002,192.910004,191.440002,192.380005,186.113022,2109300,131.089996,131.399994,130.539993,130.889999,125.416702,5124200
2018-05-17,192.050003,192.440002,190.589996,191.199997,184.971466,2378300,130.580002,130.800003,129.610001,129.929993,124.696884,4911700
2018-05-18,191.619995,192.089996,190.389999,190.399994,184.197495,4208500,129.619995,130.339996,129.070007,129.929993,124.696884,6082700
2018-05-21,191.5,192.830002,190.009995,191.199997,184.971466,2632600,130.949997,131.509995,129.990005,130.660004,125.397453,5591800
2018-05-22,191.179993,192.639999,190.839996,191.619995,185.377792,2620200,131.0,131.779999,130.5,130.710007,125.445465,6645500
2018-05-23,190.740005,193.0,190.300003,192.990005,186.70314,2529900,130.059998,131.910004,129.800003,131.880005,126.568336,6569100
2018-05-24,192.910004,193.399994,190.0,191.910004,185.658295,2912900,131.820007,132.210007,130.5,131.889999,126.577965,6035200
2018-05-25,191.75,191.889999,189.720001,191.169998,184.942398,2459600,131.880005,132.100006,130.929993,131.279999,125.992508,7509600
2018-05-29,190.25,190.490005,186.600006,189.529999,183.355835,4545000,130.389999,131.050003,129.059998,129.690002,124.46653,10401900
2018-05-30,190.429993,191.929993,189.899994,191.759995,185.513214,2764200,130.199997,131.100006,129.869995,130.639999,125.378296,10631300
2018-05-31,191.889999,192.440002,189.820007,190.119995,183.926651,4641400,130.649994,131.580002,129.979996,130.720001,125.45507,11086000
2018-06-01,192.029999,195.369995,191.899994,195.369995,189.0056,4194900,131.839996,132.509995,130.360001,130.850006,125.579842,8323400
2018-06-04,195.940002,198.110001,195.229996,197.729996,191.288712,3917200,131.940002,133.570007,131.429993,133.070007,127.710403,7178000
2018-06-05,198.110001,199.710007,197.830002,199.360001,192.865646,2655500,133.380005,133.619995,132.699997,133.559998,128.180649,6198200
2018-06-06,199.860001,203.289993,199.770004,203.210007,196.590256,3233100,134.0,136.309998,133.610001,136.279999,130.791122,8065800
2018-06-07,203.380005,204.0,198.300003,199.539993,193.03978,4084100,136.360001,136.580002,133.050003,133.839996,128.449402,8309200
2018-06-08,199.199997,200.529999,199.0,200.039993,193.523468,2296700,133.440002,134.919998,133.229996,134.740005,129.313141,5261000
2018-06-11,200.610001,201.0,198.259995,198.490005,192.023956,2616900,134.899994,135.190002,133.809998,133.910004,128.516586,7988700
2018-06-12,199.119995,200.149994,198.190002,200.130005,193.610565,2660500,134.039993,135.130005,133.539993,134.860001,129.428345,5743300
2018-06-13,200.630005,201.619995,199.210007,199.410004,192.913986,2686100,135.179993,135.770004,134.309998,134.399994,128.986862,4881600
2018-06-14,200.669998,201.389999,199.050003,199.309998,192.817245,2846900,134.960007,135.699997,134.75,135.0,129.562698,6464100
2018-06-15,198.550003,199.669998,197.570007,199.529999,193.030136,4162100,135.100006,135.729996,134.0,135.100006,129.65863,10044500
2018-06-18,197.639999,201.449997,197.410004,201.130005,194.577988,2081300,134.369995,136.309998,134.119995,136.199997,130.714401,8713300
2018-06-19,198.460007,199.929993,197.270004,199.690002,193.18486,2666200,134.559998,135.240005,133.570007,135.110001,129.668259,6557600
2018-06-20,200.5,203.460007,200.25,201.539993,194.974609,3898600,135.520004,136.690002,135.5,135.5,130.042526,7192000
2018-06-21,202.410004,203.679993,199.979996,200.779999,194.239395,2678200,135.270004,136.119995,134.259995,134.529999,129.111603,8689800
2018-06-22,201.570007,201.869995,199.610001,201.479996,194.916595,2993600,135.600006,135.850006,134.259995,135.330002,129.879395,6031900
2018-06-25,200.389999,200.440002,193.710007,194.979996,188.628281,4780600,134.910004,134.910004,129.529999,130.929993,125.656624,10086200
2018-06-26,196.179993,198.660004,195.759995,196.460007,190.06012,4271200,132.110001,133.789993,131.610001,132.550003,127.211365,7733900
2018-06-27,197.460007,198.199997,193.160004,193.179993,186.886932,3233000,133.009995,133.660004,131.009995,131.020004,125.742981,7282100
2018-06-28,193.460007,197.75,193.210007,197.100006,190.67926,2621100,131.0,133.119995,130.649994,132.740005,127.393738,6576500
2018-06-29,198.199997,198.309998,196.179993,196.520004,190.118179,3006900,133.279999,134.190002,132.449997,132.449997,127.115417,7259000
2018-07-02,195.740005,197.970001,194.75,197.669998,191.230728,3018300,131.960007,133.050003,131.149994,132.5,127.163422,7554400
2018-07-03,198.330002,198.580002,196.139999,196.289993,189.89566,1567400,133.009995,133.410004,131.419998,131.449997,126.15564,3621600
2018-07-05,198.0,198.960007,197.149994,198.869995,192.391586,3101900,132.130005,133.330002,131.830002,133.289993,127.921547,4729300
2018-07-06,198.110001,200.259995,197.479996,199.520004,193.263397,2050300,133.580002,134.279999,132.5,134.089996,128.689316,4839800
2018-07-09,200.800003,201.589996,199.25,200.929993,194.629181,2377300,134.940002,135.970001,134.789993,135.520004,130.061707,8960700
2018-07-10,201.339996,202.75,200.119995,201.520004,195.200653,2265100,135.570007,137.330002,135.339996,136.690002,131.184616,6561900
2018-07-11,200.470001,204.149994,200.25,203.839996,197.447937,2827900,136.630005,138.809998,136.600006,138.149994,132.5858,10648700
2018-07-12,205.0,209.190002,204.75,207.779999,201.264328,3970800,139.009995,139.949997,138.660004,139.899994,134.265305,11816100
2018-07-13,207.100006,207.529999,203.440002,205.910004,199.453033,2590800,139.789993,140.029999,137.539993,139.419998,133.804642,7865700
2018-07-16,205.619995,206.0,203.759995,204.080002,197.680405,2955000,139.419998,139.550003,138.160004,138.460007,132.883316,4969900
2018-07-17,203.0,206.699997,201.630005,206.369995,199.898575,2919000,138.179993,139.910004,137.419998,139.639999,134.015793,5412600
2018-07-18,206.649994,208.380005,205.380005,208.360001,201.826141,3595400,139.910004,141.169998,139.369995,140.899994,135.225037,7008600
2018-07-19,208.360001,208.710007,205.759995,206.059998,199.598297,2264600,140.949997,140.990005,139.929993,140.130005,134.486069,7937000
2018-07-20,206.190002,207.350006,206.179993,206.710007,200.227921,2801000,140.0,141.470001,139.919998,140.990005,135.311417,7153600
2018-07-23,206.699997,207.960007,205.649994,207.839996,201.322464,2717900,140.660004,140.970001,139.639999,140.029999,134.390076,7723600
2018-07-24,208.740005,210.399994,208.309998,209.580002,203.007919,3509100,140.990005,141.470001,139.509995,140.029999,134.390076,8336700
2018-07-25,210.0,214.279999,209.649994,214.160004,207.444305,4967900,140.339996,142.770004,139.899994,142.639999,136.894943,8376000
2018-07-26,210.149994,211.800003,204.559998,207.369995,200.867249,7279900,141.610001,142.789993,139.529999,142.5,136.760605,10520800
2018-07-27,211.690002,211.75,201.220001,202.940002,196.576157,4913000,143.080002,143.139999,139.210007,140.710007,135.042664,7014900
2018-07-30,202.949997,203.330002,196.199997,197.869995,191.665115,5939300,140.130005,140.419998,135.309998,136.479996,130.983078,12812400
2018-07-31,199.020004,200.619995,196.229996,198.0,191.791031,4416600,137.130005,138.020004,135.630005,136.740005,131.23259,7683300
2018-08-01,199.270004,201.360001,198.350006,201.199997,194.890717,4614200,137.740005,138.740005,137.410004,138.25,132.681732,7087700
2018-08-02,199.089996,202.190002,197.869995,202.009995,195.675323,3615000,137.449997,139.190002,137.0,138.919998,133.324783,12300000
2018-08-03,202.009995,202.429993,198.279999,201.199997,194.890717,2722800,139.289993,139.860001,137.940002,139.820007,134.188583,4617500
2018-08-06,201.0,202.460007,200.509995,201.539993,195.220016,3061300,139.649994,140.259995,139.050003,139.710007,134.082977,5143000
2018-08-07,202.5,203.149994,201.960007,202.619995,196.266159,2422200,139.979996,140.690002,139.869995,140.279999,134.630005,10034500
2018-08-08,202.419998,203.580002,202.080002,202.860001,196.498642,2697900,139.979996,140.990005,139.830002,140.679993,135.013947,5389500
2018-08-09,203.190002,204.660004,202.649994,203.600006,197.215469,2444900,140.729996,141.240005,139.899994,140.009995,134.370865,5679300
2018-08-10,202.970001,203.910004,202.160004,202.649994,196.295227,2567000,139.880005,140.740005,139.25,139.729996,134.102158,6523500
2018-08-13,202.649994,204.339996,201.889999,202.309998,195.965881,2014000,140.529999,141.240005,139.830002,140.210007,134.56282,4817500
2018-08-14,202.809998,204.050003,201.389999,203.880005,197.486664,2076600,140.300003,140.990005,139.880005,140.759995,135.090683,5888700
2018-08-15,202.649994,203.050003,199.5,200.240005,193.9608,2955700,140.350006,140.690002,138.839996,139.919998,134.284531,5288400
2018-08-16,201.940002,204.229996,200.820007,203.600006,197.215469,2894000,141.070007,141.490005,140.419998,140.649994,135.187988,5931700
2018-08-17,203.860001,204.600006,202.009995,203.210007,196.837677,2308900,140.779999,141.710007,140.570007,141.330002,135.841599,7699600
2018-08-20,203.470001,204.979996,202.360001,204.75,198.329376,2469300,141.539993,141.600006,140.699997,140.940002,135.466751,4662200
2018-08-21,205.0,205.929993,202.630005,203.089996,196.721436,1979600,141.0,141.460007,139.800003,140.039993,134.6017,6854300
2018-08-22,202.5,205.220001,202.25,204.309998,197.903168,1905300,139.850006,141.529999,139.850006,141.139999,135.658966,4191700
2018-08-23,204.490005,205.960007,204.179993,205.220001,198.784653,2247600,141.009995,142.449997,140.770004,142.100006,136.581726,4426800
2018-08-24,206.0,209.5,205.570007,209.399994,202.833557,2722600,142.320007,144.380005,142.320007,144.199997,138.600159,5714000
2018-08-27,210.179993,211.75,210.179993,211.529999,204.896805,2550200,144.990005,145.600006,144.710007,145.399994,139.75354,7194900
2018-08-28,211.699997,213.029999,210.940002,212.630005,205.962265,2240200,145.630005,146.169998,144.869995,145.199997,139.561325,4925700
2018-08-29,212.5,215.860001,212.449997,214.570007,207.841446,3172100,145.460007,147.300003,145.419998,147.029999,141.320221,5192900
2018-08-30,214.25,215.279999,212.830002,213.800003,207.095566,3083000,146.820007,147.710007,146.360001,146.740005,141.041504,7804600
2018-08-31,213.580002,215.800003,213.5,215.559998,208.800385,3020000,146.740005,147.639999,146.5,146.889999,141.185669,5786600
2018-09-04,215.679993,217.350006,214.679993,216.820007,210.020889,3776500,146.929993,147.860001,146.669998,147.800003,142.060333,7638100
2018-09-05,215.759995,215.770004,210.309998,211.160004,204.538376,3869500,147.0,147.820007,142.550003,142.669998,137.129578,11363400
2018-09-06,211.440002,213.270004,210.470001,212.770004,206.097855,3032800,143.289993,144.699997,142.539993,144.5,138.888489,9589200
2018-09-07,211.020004,213.240005,209.699997,211.089996,204.470535,3298500,143.990005,144.440002,142.75,143.199997,137.638962,13626200
2018-09-10,212.660004,213.479996,211.380005,211.669998,205.032364,3326300,144.130005,144.440002,143.210007,144.080002,138.484802,5362700
2018-09-11,210.520004,213.559998,210.100006,213.449997,206.756577,2728500,143.460007,145.520004,143.25,145.490005,139.840042,9895900
2018-09-12,213.050003,214.460007,211.860001,214.029999,207.318375,2291300,145.850006,146.800003,145.070007,146.570007,140.878128,6964100
2018-09-13,214.770004,218.690002,214.369995,217.220001,210.408325,3898000,147.149994,148.070007,147.089996,147.630005,141.896957,5803400
2018-09-14,218.0,218.820007,216.419998,217.960007,211.125168,2638000,147.910004,148.369995,147.350006,147.839996,142.098816,4928300
2018-09-17,219.970001,219.979996,216.110001,216.470001,209.68187,2500900,147.830002,147.899994,145.830002,146.179993,140.503265,7708600
2018-09-18,217.460007,220.960007,217.300003,220.050003,213.149597,2851000,146.199997,148.089996,145.949997,147.630005,141.896957,5692100
2018-09-19,220.630005,221.410004,217.160004,218.190002,211.347931,2883000,148.279999,148.820007,147.25,147.419998,141.695099,7432300
2018-09-20,219.979996,221.919998,218.899994,221.389999,214.447586,3108500,147.990005,149.490005,147.199997,149.240005,143.444473,7172700
2018-09-21,222.139999,223.369995,220.889999,221.899994,214.941574,7177800,149.949997,150.259995,149.350006,150.050003,144.222946,15628100
2018-09-24,220.410004,222.139999,218.210007,221.350006,214.408844,2520000,149.160004,149.649994,147.270004,149.110001,143.319519,6706700
2018-09-25,221.919998,223.039993,221.220001,222.119995,215.154663,2181300,149.710007,149.960007,149.100006,149.580002,143.77121,4230700
2018-09-26,222.619995,224.360001,221.699997,222.259995,215.290314,2963600,150.0,150.419998,149.039993,149.270004,143.473282,5852400
2018-09-27,222.690002,223.610001,222.059998,222.309998,215.338684,2645200,149.899994,150.639999,149.559998,150.020004,144.194107,5868500
2018-09-28,222.130005,223.690002,221.050003,222.610001,215.629333,2955000,149.809998,150.369995,149.550003,150.089996,144.261444,6035900
2018-10-01,224.839996,225.350006,223.089996,223.770004,216.75293,2955500,150.889999,151.559998,150.610001,150.789993,144.934219,9802100
2018-10-02,223.5,223.729996,221.009995,222.369995,215.396805,3060700,150.839996,150.839996,149.169998,149.669998,143.857758,8047500
2018-10-03,223.779999,224.330002,222.550003,223.130005,216.133057,2662400,150.710007,150.710007,149.190002,149.369995,143.569351,7521100
2018-10-04,222.070007,222.149994,214.589996,216.149994,209.371857,5664900,149.179993,149.279999,146.100006,146.759995,141.06073,9208900
2018-10-05,216.449997,217.190002,211.850006,213.259995,206.811707,4268300,146.639999,147.410004,144.399994,145.360001,139.715073,7085700
2018-10-08,211.699997,211.800003,203.25,208.259995,201.962906,5611000,145.009995,145.009995,140.179993,141.889999,136.379883,11637300
2018-10-09,208.059998,210.990005,206.690002,209.759995,203.417572,5659400,141.460007,143.289993,141.119995,142.309998,136.783539,10798000
2018-10-10,209.330002,209.330002,196.009995,196.690002,190.742722,8455000,142.570007,142.690002,135.210007,135.520004,130.257233,15450100
2018-10-11,194.649994,199.729996,192.910004,194.509995,188.628647,9185200,134.089996,137.240005,132.259995,133.729996,128.536758,15657200
2018-10-12,200.570007,204.839996,199.539993,204.220001,198.045059,6160300,138.479996,140.979996,137.429993,140.059998,134.620911,12993300
2018-10-15,203.720001,203.800003,199.529999,200.320007,194.26297,3969200,139.899994,140.059998,137.220001,137.229996,131.900818,7953000
2018-10-16,202.679993,208.119995,202.529999,207.779999,201.497391,4694900,138.710007,142.139999,138.679993,141.740005,136.235687,11059500
2018-10-17,207.630005,208.0,204.690002,207.380005,201.109528,4431200,142.339996,142.860001,140.729996,142.449997,136.918091,9170600
2018-10-18,206.970001,207.220001,202.259995,203.619995,197.463196,6264500,142.460007,142.460007,137.949997,139.289993,133.880798,10222600
2018-10-19,203.869995,207.440002,203.0,203.059998,196.920105,4832500,139.899994,142.190002,139.380005,140.080002,134.640137,8696900
2018-10-22,203.720001,206.259995,201.880005,204.5,198.316559,4045100,140.970001,141.539993,139.509995,140.639999,135.178375,6099500
2018-10-23,199.490005,203.729996,196.600006,202.429993,196.309174,5076800,136.889999,140.039993,135.589996,139.119995,133.717438,10736100
2018-10-24,202.639999,203.470001,195.380005,195.690002,189.77298,4415900,139.699997,140.179993,134.0,134.259995,129.046204,13849600
2018-10-25,197.0,205.100006,195.710007,204.199997,198.025665,4940700,135.449997,140.899994,132.5,140.520004,135.06308,14985900
2018-10-26,199.199997,202.410004,195.729996,197.490005,191.518555,6523600,137.979996,139.869995,136.059998,137.740005,132.391022,12034900
2018-10-29,200.350006,202.339996,187.630005,191.039993,185.263596,6623800,139.610001,141.509995,132.270004,134.330002,129.113449,12768200
2018-10-30,192.580002,193.630005,183.75,187.729996,182.053665,9239200,133.080002,134.860001,129.789993,132.759995,127.604385,15107600
2018-10-31,193.25,199.960007,193.25,197.669998,191.693115,7683500,134.990005,139.119995,134.990005,137.850006,132.496765,13205300
2018-11-01,198.889999,200.0,195.009995,199.710007,193.671417,4439000,139.0,140.869995,137.490005,140.830002,135.361023,16024000
2018-11-02,198.919998,200.990005,195.25,197.720001,191.741592,4261500,141.110001,141.449997,137.850006,139.779999,134.351761,17063100
2018-11-05,198.199997,199.130005,194.289993,197.979996,191.993713,3110800,139.800003,140.210007,138.070007,139.800003,134.371002,6280000
2018-11-06,198.5,200.669998,197.529999,199.149994,193.128357,2916000,139.800003,140.910004,139.720001,140.789993,135.322556,4732700
2018-11-07,202.190002,208.380005,201.740005,208.240005,201.943542,4922800,142.339996,144.899994,142.320007,144.779999,139.157623,20502100
2018-11-08,207.360001,208.860001,206.0,208.860001,202.544739,3922200,144.600006,145.460007,143.649994,145.229996,139.590164,5927400
2018-11-09,207.380005,207.979996,203.419998,205.619995,199.402771,3229700,144.199997,144.570007,142.360001,143.929993,138.340607,8339800
2018-11-12,204.619995,205.25,198.729996,199.139999,193.118637,3507300,143.419998,143.639999,139.169998,139.720001,134.294159,11335100
2018-11-13,199.779999,202.25,197.550003,198.169998,192.178009,2852000,140.350006,141.899994,139.009995,139.720001,134.294159,6287000
2018-11-14,200.559998,202.229996,195.610001,197.580002,191.605835,3218600,142.020004,142.600006,138.410004,139.490005,134.07309,6613900
2018-11-15,197.020004,201.149994,194.330002,200.710007,194.64122,3424600,138.850006,141.910004,137.929993,141.839996,136.576599,8565000
2018-11-16,199.0,200.910004,197.449997,199.039993,193.021698,2939500,140.419998,141.839996,139.919998,140.179993,134.978165,8628000
2018-11-19,199.039993,199.399994,188.550003,189.279999,183.556793,4488100,140.470001,140.570007,134.25,134.759995,129.759293,16253000
2018-11-20,181.979996,188.800003,177.399994,187.059998,181.403885,7892900,130.309998,134.529999,129.539993,133.369995,128.420853,12720200
2018-11-21,188.539993,190.089996,186.240005,187.660004,181.985779,3950200,134.360001,135.779999,133.630005,134.419998,129.431915,7416300
2018-11-23,184.880005,186.229996,182.259995,182.600006,177.078766,2601000,132.589996,134.25,132.490005,132.869995,127.939453,3676000
2018-11-26,185.580002,192.229996,183.679993,191.850006,186.049103,6917200,134.600006,136.520004,134.25,135.940002,130.895554,9144600
2018-11-27,190.75,193.039993,189.449997,192.979996,187.144913,3976300,135.279999,136.309998,134.119995,135.910004,130.866653,7877900
2018-11-28,195.0,202.470001,193.270004,202.279999,196.163681,6203000,137.070007,141.539993,136.869995,141.380005,136.133667,11265100
2018-11-29,202.050003,202.050003,196.309998,196.660004,190.713638,5447700,140.690002,140.699997,138.710007,139.100006,133.938248,8751500
2018-11-30,196.589996,201.669998,195.800003,201.070007,194.990326,7944700,139.009995,142.259995,138.630005,141.710007,136.451431,11362800
2018-12-03,206.009995,209.910004,205.940002,209.860001,203.514542,6599900,145.0,145.720001,143.850006,145.0,139.619339,11285600
2018-12-04,207.389999,209.520004,199.619995,200.490005,194.427887,6628600,143.130005,144.350006,138.5,138.639999,133.4953,13988900
2018-12-06,194.800003,203.369995,194.220001,202.990005,196.852264,6558900,135.039993,141.110001,133.479996,141.050003,135.815918,16391900
2018-12-07,203.779999,206.520004,194.899994,196.5,190.558441,4968100,140.820007,142.130005,135.990005,137.110001,132.022125,14007700
2018-12-10,194.649994,198.720001,193.0,198.059998,192.071289,4101000,136.25,138.270004,134.860001,137.880005,132.763519,15744300
2018-12-11,201.080002,201.399994,196.059998,197.740005,191.761017,3582400,139.940002,140.050003,135.919998,136.809998,131.733215,12466300
2018-12-12,200.460007,205.960007,200.259995,200.289993,194.233887,5160100,139.300003,140.880005,137.75,137.800003,132.686508,10387200
2018-12-13,200.800003,202.199997,195.309998,198.960007,192.944107,5246200,138.300003,139.130005,136.149994,137.539993,132.436142,8780900
2018-12-14,196.600006,197.240005,193.190002,195.330002,189.42392,3801700,135.690002,136.720001,134.550003,135.089996,130.077072,9351200
2018-12-17,193.5,193.539993,188.770004,190.449997,184.691437,5459900,134.210007,134.429993,130.690002,131.399994,126.523964,11796200
2018-12-18,192.059998,194.350006,190.100006,191.610001,185.81633,4345200,132.289993,134.169998,131.800003,132.660004,127.737221,12761900
2018-12-19,190.929993,194.350006,184.759995,187.119995,181.462128,6100600,132.929993,135.869995,129.520004,131.259995,126.389175,13819000
2018-12-20,185.600006,188.339996,180.229996,182.710007,177.185471,6562600,130.160004,132.009995,127.150002,128.759995,123.981949,18091700
2018-12-21,181.199997,185.270004,175.0,175.190002,169.892883,8374300,127.18,130.330002,122.949997,124.260002,119.648933,25448600
2018-12-24,173.149994,177.979996,171.889999,174.649994,169.369125,4351900,122.080002,125.209999,121.599998,121.730003,117.212814,8617700
2018-12-26,176.0,186.5,176.0,186.429993,180.792953,5261400,123.019997,130.240005,123.0,130.229996,125.397377,13499500
2018-12-27,183.979996,188.699997,180.160004,188.690002,182.98465,4695200,127.989998,132.009995,126.519997,132.009995,127.111343,10883000
2018-12-28,189.710007,190.100006,184.179993,186.160004,180.531158,4830300,133.080002,133.619995,129.660004,130.940002,126.08107,7381300
2018-12-31,186.919998,189.0,186.360001,188.649994,182.945816,3658500,131.679993,132.440002,130.229996,131.940002,127.043922,7976000
2019-01-02,185.830002,190.820007,185.309998,189.740005,184.002869,4294000,130.0,133.740005,129.600006,132.919998,127.987595,8788000
2019-01-03,187.5,187.509995,180.979996,181.179993,175.701736,5070900,131.210007,131.279999,127.879997,128.130005,123.375336,9428300
2019-01-04,184.850006,191.25,184.440002,189.759995,184.022308,4452900,130.440002,134.589996,130.130005,133.649994,128.690506,11065800
2019-01-07,190.630005,193.020004,189.710007,191.220001,185.438126,4219200,134.449997,137.169998,134.039993,136.059998,131.011063,12928000
2019-01-08,189.899994,192.490005,188.5,192.279999,186.788452,5069700,137.970001,138.190002,135.960007,136.800003,131.723587,9243000
2019-01-09,194.300003,196.550003,193.279999,195.770004,190.178757,5471500,138.300003,139.479996,137.619995,138.410004,133.273849,9987600
2019-01-10,193.029999,197.240005,191.320007,196.949997,191.325043,3693600,136.809998,138.820007,136.360001,138.669998,133.5242,12514900
2019-01-11,196.070007,196.699997,194.710007,195.899994,190.305069,2500100,137.75,138.600006,137.410004,138.059998,132.936874,5860100
2019-01-14,194.380005,197.0,194.0,195.429993,189.84848,3336500,136.990005,138.130005,136.649994,137.100006,132.012482,8666700
2019-01-15,195.220001,197.350006,193.100006,196.520004,190.907333,3783000,136.960007,137.720001,135.25,137.339996,132.243561,7594900
2019-01-16,197.509995,198.410004,196.5,197.770004,192.121643,3546300,138.399994,138.869995,137.070007,137.339996,132.243561,7258000
2019-01-17,197.449997,200.399994,197.100006,199.309998,193.617661,2764100,136.970001,137.910004,136.589996,137.279999,132.185806,5864900
2019-01-18,201.179993,202.529999,200.020004,202.0,196.23085,4866600,138.309998,138.600006,136.639999,138.5,133.360504,10263500
2019-01-22,199.789993,201.0,197.649994,199.460007,193.763397,4457700,137.899994,139.520004,136.979996,138.050003,132.927277,8102300
2019-01-23,201.050003,201.059998,196.600006,198.350006,192.685059,3086100,138.770004,138.979996,136.149994,137.009995,131.925797,5465800
2019-01-24,198.419998,200.199997,197.929993,199.789993,194.083923,2792000,137.110001,138.320007,136.520004,137.699997,132.590225,4924800
2019-01-25,202.190002,203.889999,199.789993,202.940002,197.143982,4677500,139.0,139.899994,137.699997,138.669998,133.5242,9756300
2019-01-28,200.740005,200.979996,198.059998,200.160004,194.443375,3277200,137.509995,137.509995,134.809998,135.990005,130.94368,9857200
2019-01-29,200.190002,200.669998,197.660004,199.240005,193.549652,3661900,136.589996,136.690002,134.110001,135.0,129.990402,7457700
2019-01-30,200.419998,204.830002,199.899994,204.020004,198.193146,4079500,136.100006,137.899994,135.509995,137.600006,132.493927,8078100
2019-01-31,209.800003,212.970001,208.0,211.130005,205.100067,11316200,134.389999,135.729996,133.300003,135.009995,130.000046,20095700
2019-02-01,211.990005,214.639999,211.199997,213.770004,207.664673,6470100,135.389999,140.350006,135.259995,140.149994,134.94928,13248300
2019-02-04,214.350006,214.949997,213.199997,214.910004,208.772095,4397500,139.789993,141.520004,139.179993,141.5,136.249222,11882700
2019-02-05,215.0,216.699997,214.949997,215.860001,209.695007,3091500,142.0,142.949997,141.830002,142.529999,137.240982,8455700
2019-02-06,215.25,215.899994,213.679993,215.300003,209.151001,2698000,141.960007,142.419998,141.050003,141.490005,136.239548,6146900
2019-02-07,213.460007,214.449997,211.600006,213.970001,207.858978,2742900,139.919998,141.059998,139.210007,140.169998,134.968536,10675300
2019-02-08,212.0,216.630005,212.0,216.580002,210.39444,3248400,138.690002,140.399994,138.520004,140.380005,135.170776,5950700
2019-02-11,216.990005,218.649994,216.339996,217.100006,210.899582,2974400,141.259995,142.289993,140.449997,140.800003,135.57518,7600100
2019-02-12,218.559998,219.490005,217.639999,218.910004,212.657898,3411400,141.789993,142.800003,141.25,141.990005,136.721008,6090000
2019-02-13,219.789993,221.279999,219.440002,220.539993,214.241318,2996600,142.889999,144.699997,142.869995,143.490005,138.165375,6885600
2019-02-14,219.509995,220.979996,218.619995,219.809998,213.53215,2875600,142.979996,143.479996,142.399994,143.160004,138.088226,6314000
2019-02-15,222.190002,222.350006,220.479996,222.110001,215.766479,2758500,144.550003,144.910004,143.820007,144.910004,139.776154,6536000
2019-02-19,221.429993,221.960007,220.360001,220.589996,214.289871,2836700,144.419998,144.880005,144.020004,144.440002,139.32283,8406700
2019-02-20,221.220001,221.830002,219.399994,221.110001,214.795044,3103600,144.350006,144.839996,143.520004,144.729996,139.602524,5283100
2019-02-21,220.210007,221.029999,218.619995,219.309998,213.046448,3528800,144.350006,145.029999,143.179993,144.0,138.898392,8573400
2019-02-22,220.0,223.630005,219.699997,223.320007,216.941925,3295300,144.419998,146.279999,144.419998,145.869995,140.702179,9680800
2019-02-25,225.0,225.399994,223.0,223.320007,216.941925,3359200,146.910004,147.199997,145.809998,146.059998,140.885422,9731200
2019-02-26,222.160004,225.179993,222.050003,224.0,217.602539,2852300,145.199997,147.399994,145.020004,147.039993,141.830719,7332500
2019-02-27,223.039993,224.610001,221.740005,224.570007,218.156235,2119500,146.5,147.490005,145.919998,147.220001,142.004379,9731200
2019-02-28,224.089996,225.600006,223.660004,224.770004,218.35054,3240400,147.259995,148.820007,147.229996,148.119995,142.872452,6250200
2019-03-01,226.880005,228.149994,225.360001,227.25,220.759674,3001400,149.460007,149.929993,148.380005,149.470001,144.174637,7016800
2019-03-04,227.309998,228.5,223.669998,226.289993,219.827118,2977700,150.070007,150.190002,146.949997,147.960007,142.718185,6979700
2019-03-05,226.229996,226.919998,225.289993,226.220001,219.759079,2779100,148.0,149.289993,147.830002,147.949997,142.708511,9678600
2019-03-06,225.850006,226.509995,223.949997,224.470001,218.059097,2849300,148.0,148.520004,147.419998,147.809998,142.573471,8186400
2019-03-07,223.619995,224.440002,220.740005,222.410004,216.057922,3879600,147.259995,147.809998,146.039993,146.830002,141.628189,8761700
2019-03-08,218.380005,222.190002,215.929993,221.869995,215.533325,2691800,145.440002,147.479996,144.5,147.350006,142.129745,5168100
2019-03-11,222.940002,226.130005,222.839996,225.639999,219.195679,2670100,148.110001,150.970001,148.020004,150.669998,145.332138,9361500
2019-03-12,226.589996,228.199997,226.220001,226.940002,220.458527,2478700,151.0,153.139999,150.869995,151.729996,146.354584,9465100
2019-03-13,228.369995,231.330002,227.800003,228.5,221.973999,2690400,152.300003,154.039993,152.039993,152.470001,147.068375,8308900
2019-03-14,228.699997,230.210007,227.410004,229.509995,222.955109,2838700,152.559998,154.690002,152.300003,154.199997,148.737076,9364900
2019-03-15,228.820007,232.759995,228.809998,231.169998,224.567719,3894200,153.720001,156.820007,153.360001,155.460007,149.952438,20162000
2019-03-18,232.289993,232.5,229.110001,230.389999,223.810013,2734100,155.919998,156.410004,154.419998,154.960007,149.470154,9689400
2019-03-19,231.539993,232.100006,230.330002,231.009995,224.412308,3212000,155.949997,155.949997,154.139999,154.589996,149.113281,9236100
2019-03-20,229.729996,231.940002,227.839996,229.889999,223.324265,3747400,154.339996,154.869995,152.710007,153.75,148.303009,6391400
2019-03-21,228.199997,237.080002,228.179993,235.869995,229.133514,4441100,153.320007,156.679993,153.309998,155.800003,150.280365,7027100
2019-03-22,234.839996,236.0,230.679993,230.759995,224.169434,3709400,154.990005,155.679993,152.850006,153.070007,147.647095,8119800
2019-03-25,230.389999,231.940002,228.550003,230.419998,223.839127,3506500,152.360001,154.059998,151.539993,153.029999,147.608536,7568000
2019-03-26,232.960007,233.630005,231.449997,233.289993,226.627151,3046900,153.770004,155.600006,153.770004,155.300003,149.798096,15594400
2019-03-27,233.919998,234.199997,229.649994,232.520004,225.879181,2640700,155.470001,155.860001,153.360001,154.220001,148.756378,12253800
2019-03-28,233.419998,235.330002,232.369995,234.860001,228.152359,2712100,154.929993,155.080002,153.610001,154.669998,149.190414,16902200
2019-03-29,236.490005,236.639999,233.970001,235.449997,228.725464,3453900,155.729996,156.289993,154.929993,156.190002,150.656601,12164400
2019-04-01,238.300003,239.75,236.940002,239.050003,232.222672,3475900,157.529999,157.729996,156.550003,157.259995,151.688644,6420100
2019-04-02,239.229996,239.869995,238.070007,239.259995,232.426651,3386400,157.660004,158.149994,156.75,157.779999,152.190216,6215100
2019-04-03,240.279999,240.929993,237.820007,238.929993,232.106064,2911700,158.550003,159.110001,157.850006,158.460007,152.846176,8209300
2019-04-04,238.699997,238.770004,233.759995,236.059998,229.318054,3096300,158.529999,158.690002,156.529999,157.639999,152.055206,5100200
2019-04-05,237.210007,237.960007,236.110001,236.630005,229.871796,2590000,158.0,158.630005,157.229996,157.649994,152.06485,4178300
2019-04-08,235.720001,236.279999,233.119995,236.270004,229.842575,2714500,157.550003,157.850006,156.320007,157.75,152.161331,5604700
2019-04-09,235.289993,237.25,235.0,235.910004,229.492371,2491300,156.559998,157.990005,156.470001,157.490005,151.910507,6364100
2019-04-10,237.0,237.949997,236.110001,237.059998,230.611115,1984200,157.990005,158.779999,157.520004,158.559998,152.942596,3918600
2019-04-11,238.0,238.0,235.039993,236.039993,229.61882,1908200,159.110001,159.300003,157.440002,157.860001,152.267395,5771400
2019-04-12,237.029999,239.0,236.080002,238.830002,232.332993,3452100,158.710007,159.639999,157.860001,159.639999,153.984344,6745100
2019-04-15,239.520004,239.860001,237.190002,239.149994,232.644272,3437500,159.830002,160.479996,159.190002,160.440002,154.755981,8142800
2019-04-16,240.0,240.970001,238.949997,240.089996,233.558685,2564300,161.039993,161.100006,159.550003,160.229996,154.553421,6021400
2019-04-17,240.669998,241.240005,238.949997,241.0,234.443909,2829200,160.869995,161.070007,160.309998,160.440002,154.755981,4609100
2019-04-18,242.529999,242.649994,240.460007,240.889999,234.336884,3016800,160.929993,161.100006,159.0,160.160004,154.485901,7859400
2019-04-22,239.800003,243.139999,239.070007,243.050003,236.438187,2217700,159.199997,160.479996,159.070007,160.399994,154.717407,4602600
2019-04-23,243.899994,244.5,242.449997,243.490005,236.866196,3108400,161.0,161.880005,159.869995,161.660004,155.93277,6522900
2019-04-24,243.630005,246.080002,242.809998,245.289993,238.617233,3255200,161.75,162.029999,160.649994,161.490005,155.768814,7376500
2019-04-25,244.699997,246.850006,244.020004,245.610001,238.928513,3152400,160.520004,161.600006,158.550003,161.020004,155.315475,8862500
2019-04-26,246.050003,247.149994,243.220001,246.679993,239.969452,3349300,161.259995,163.029999,160.399994,162.929993,157.157822,7525400
2019-04-29,246.880005,248.210007,245.860001,247.130005,240.407196,3274900,163.210007,164.5,163.100006,164.149994,158.334564,10003600
2019-04-30,251.089996,257.429993,250.509995,254.240005,247.323776,7179600,164.979996,165.699997,163.919998,164.429993,158.60466,6432700
2019-05-01,254.899994,256.25,248.669998,248.75,241.983063,5146000,165.539993,165.740005,162.75,162.789993,157.022766,5248100
2019-05-02,247.559998,248.270004,244.279999,247.190002,240.46553,4747300,162.100006,163.080002,160.429993,161.119995,155.411896,6054900
2019-05-03,248.610001,249.850006,247.460007,247.949997,241.204849,3194200,162.300003,162.740005,161.179993,162.039993,156.299271,4317500
2019-05-06,241.490005,249.080002,240.050003,248.639999,241.876068,3022000,158.210007,162.649994,158.199997,162.279999,156.530807,10442400
2019-05-07,247.270004,247.729996,242.600006,245.059998,238.393478,4257500,160.949997,161.779999,158.679993,160.210007,154.534119,6413600
2019-05-08,244.539993,247.550003,243.75,245.330002,238.656128,3050700,159.770004,161.699997,159.520004,160.759995,155.064651,5445900
2019-05-09,241.889999,245.529999,239.960007,245.309998,238.636642,3891000,158.860001,159.850006,157.169998,159.809998,154.148331,6813700
2019-05-10,243.869995,248.720001,241.330002,247.429993,240.698975,2816200,158.860001,161.399994,157.270004,160.710007,155.016449,5192500
2019-05-13,241.509995,243.910004,240.360001,241.380005,234.813583,4136900,157.190002,158.720001,156.419998,157.330002,151.75618,9730000
2019-05-14,242.119995,247.440002,241.899994,245.940002,239.249512,3862100,158.100006,161.520004,157.940002,160.210007,154.534119,9756700
2019-05-15,244.330002,251.039993,244.210007,249.149994,242.372223,4186900,159.320007,163.160004,159.100006,162.789993,157.022766,7547000
2019-05-16,250.440002,255.149994,250.330002,253.419998,246.526047,4911900,163.449997,165.600006,162.860001,164.869995,159.273682,9745500
2019-05-17,251.110001,254.289993,250.839996,252.550003,245.679718,3129800,163.289993,165.199997,163.199997,164.089996,158.520157,4582500
2019-05-20,250.490005,254.389999,249.330002,253.490005,246.594177,2951500,163.350006,164.740005,162.330002,163.470001,157.921173,4747400
2019-05-21,255.0,255.949997,253.789993,255.360001,248.413269,2881600,164.580002,164.860001,163.190002,163.860001,158.297928,9095700
2019-05-22,254.75,258.859985,254.5,256.899994,249.911377,2936000,163.600006,165.630005,163.449997,164.240005,158.665039,5416400
2019-05-23,254.75,255.699997,248.330002,249.729996,242.936447,5072500,163.5,164.25,160.820007,161.509995,156.027664,6138000
2019-05-24,253.139999,253.369995,250.330002,251.479996,244.63884,2710800,162.75,163.410004,161.720001,162.639999,157.119385,4105600
2019-05-28,252.660004,257.76001,252.649994,253.429993,246.535782,6252100,163.399994,165.770004,163.330002,163.710007,158.15303,10202300
2019-05-29,252.25,254.25,251.270004,253.559998,246.662292,4014300,163.300003,163.5,161.479996,162.729996,157.206268,6456000
2019-05-30,254.270004,256.059998,252.789993,254.190002,247.275146,2817400,162.800003,163.5,161.940002,162.759995,157.235275,4750600
2019-05-31,251.979996,253.660004,250.839996,251.490005,244.64856,5041400,160.910004,162.130005,160.559998,161.330002,155.853806,5079000
2019-06-03,251.800003,252.979996,240.25,242.259995,235.669632,5452100,161.539993,162.830002,156.75,158.600006,153.216461,8034600
2019-06-04,245.130005,249.369995,241.720001,249.179993,242.401367,4862200,160.289993,162.369995,158.649994,162.330002,156.819916,6684800
2019-06-05,251.470001,256.970001,250.149994,256.26001,249.288834,4742400,163.5,165.399994,162.690002,165.389999,159.776001,7769300
2019-06-06,256.359985,258.700012,254.860001,257.829987,250.81604,3443500,165.880005,167.399994,164.940002,166.919998,161.254059,13738500
2019-06-07,260.0,266.869995,259.619995,265.799988,258.569275,3691800,168.0,171.610001,167.800003,170.050003,164.277863,10528800
2019-06-10,269.0,269.850006,265.279999,266.100006,258.861115,4469000,171.839996,172.020004,170.509995,170.820007,165.021698,7565900
2019-06-11,267.470001,267.890015,259.179993,263.660004,256.487518,3119600,171.949997,172.179993,168.419998,170.309998,164.529007,6082900
2019-06-12,262.450012,264.209991,261.359985,263.850006,256.672272,2295300,170.380005,171.619995,169.699997,171.589996,165.765533,6772000
2019-06-13,265.0,265.230011,260.25,261.200012,254.094482,4331000,172.139999,172.199997,168.720001,169.350006,163.601593,6901400
2019-06-14,259.98999,261.980011,259.420013,260.100006,253.024292,3158200,169.770004,170.639999,168.839996,169.660004,163.901062,4999900
2019-06-17,261.0,261.709991,258.049988,259.200012,252.148804,3332200,169.729996,170.419998,169.029999,169.559998,163.804489,6410200
2019-06-18,261.700012,262.25,255.070007,258.809998,251.76944,3921300,170.649994,170.669998,167.550003,169.279999,163.533981,6969300
2019-06-19,258.829987,260.619995,258.299988,259.869995,252.800613,4326500,169.389999,171.199997,169.210007,170.690002,164.896103,6323900
2019-06-20,263.48999,267.700012,262.5,266.790009,259.532349,4667300,172.509995,173.940002,171.75,173.740005,167.842575,11474100
2019-06-21,265.820007,268.149994,264.420013,264.470001,257.275421,4285800,173.270004,174.809998,173.160004,173.440002,167.552795,11728200
2019-06-24,265.850006,267.100006,265.130005,265.299988,258.082947,2538100,174.600006,174.729996,172.720001,173.850006,167.948822,5554900
2019-06-25,266.040009,266.309998,259.119995,259.730011,252.664474,3138000,174.809998,174.940002,170.589996,171.279999,165.466049,9899900
2019-06-26,260.880005,262.649994,259.98999,261.299988,254.191666,3869400,171.389999,172.389999,170.820007,171.059998,165.25354,7129900
2019-06-27,262.440002,263.579987,260.399994,261.100006,253.997162,2186900,172.119995,172.399994,170.320007,171.229996,165.417755,5873400
2019-06-28,263.089996,264.839996,261.329987,264.529999,257.333862,4400300,171.960007,173.550003,170.520004,173.550003,167.659027,8442700
2019-07-01,269.98999,269.98999,264.869995,266.769989,259.512878,2646800,175.330002,175.539993,172.740005,173.940002,168.035797,6103200
2019-07-02,266.880005,270.600006,266.429993,270.570007,263.209473,2649100,174.100006,175.320007,173.300003,175.279999,169.330307,5238100
2019-07-03,271.0,273.079987,270.779999,273.079987,265.651215,1896800,176.0,176.990005,175.720001,176.869995,170.866302,4066600
2019-07-05,271.5,272.769989,269.089996,272.140015,264.736847,2561000,175.860001,177.029999,174.509995,176.660004,170.663467,5840400
2019-07-08,270.100006,272.070007,269.459991,271.230011,264.171936,2291700,176.300003,176.610001,175.399994,176.190002,170.209396,6720300
2019-07-09,269.820007,273.649994,269.5,273.339996,266.226959,2477400,175.429993,177.889999,175.300003,177.729996,171.697128,4894300
2019-07-10,274.170013,277.100006,274.149994,275.380005,268.213928,2323000,178.580002,180.259995,178.580002,179.309998,173.223511,5110600
2019-07-11,277.600006,278.649994,276.079987,278.320007,271.077423,2583900,180.119995,180.940002,179.460007,180.740005,174.60498,6986600
2019-07-12,279.23999,279.73999,276.26001,279.540009,272.265686,2299700,181.350006,181.350006,178.919998,180.330002,174.208878,7196700
2019-07-15,280.459991,280.589996,278.549988,279.369995,272.100006,3349500,180.559998,181.070007,179.940002,180.570007,174.440735,4490400
2019-07-16,279.0,280.630005,275.309998,276.619995,269.421631,2976000,180.369995,180.880005,178.729996,179.309998,173.223511,6800200
2019-07-17,277.390015,278.470001,275.269989,275.279999,268.116486,2318900,179.559998,180.210007,179.009995,179.149994,173.068893,3994200
2019-07-18,275.0,277.25,274.73999,276.779999,269.577423,3241000,178.630005,180.619995,178.580002,180.529999,174.4021,4736300
2019-07-19,279.429993,279.480011,275.420013,275.600006,268.428192,3048200,181.839996,181.839996,179.139999,179.240005,173.155899,5327100
2019-07-22,276.910004,279.359985,276.070007,278.609985,271.359863,2092400,179.639999,180.979996,179.139999,180.570007,174.440735,4862100
2019-07-23,280.0,280.420013,276.899994,278.970001,271.710449,2275400,180.889999,181.270004,179.059998,180.899994,174.759552,7193000
2019-07-24,278.170013,280.299988,276.380005,280.25,272.957092,2805200,180.789993,183.429993,179.25,183.330002,177.107101,8169300
2019-07-25,280.0,280.899994,277.549988,279.350006,272.080566,2312200,183.869995,183.990005,181.300003,181.589996,175.426102,6085800
2019-07-26,280.600006,282.290009,280.079987,282.070007,274.729797,2942100,182.410004,183.820007,182.210007,183.690002,177.454803,5056300
2019-07-29,283.119995,283.329987,280.429993,281.440002,274.116302,3677700,183.889999,184.070007,182.729996,183.210007,176.991135,4621800
2019-07-30,279.339996,282.369995,275.450012,278.160004,270.921539,3957900,182.539993,183.380005,181.270004,181.529999,175.368149,5236600
2019-07-31,278.670013,278.980011,265.690002,272.269989,265.184906,5513100,181.789993,182.050003,176.059998,178.0,171.957947,7981200
2019-08-01,273.929993,279.309998,271.640015,274.160004,267.025635,4988100,179.190002,182.399994,178.169998,179.169998,173.088257,8417300
2019-08-02,272.0,272.5,265.679993,269.450012,262.438232,4438000,178.0,178.270004,174.690002,177.419998,171.397629,8264600
2019-08-05,260.0,262.649994,253.899994,256.839996,250.156403,6861300,172.009995,173.5,166.979996,168.860001,163.128235,16858300
2019-08-06,261.799988,265.149994,260.179993,264.679993,257.792328,4918500,171.789993,172.949997,170.130005,172.479996,166.625336,10281300
2019-08-07,263.399994,270.0,260.25,269.309998,262.30188,4476000,171.5,175.729996,170.339996,175.320007,169.368942,8292800
2019-08-08,272.0,278.079987,271.600006,278.040009,270.804688,4135500,177.460007,179.949997,176.570007,179.899994,173.793488,7602800
2019-08-09,275.51001,276.899994,273.079987,274.950012,267.795105,3410500,179.669998,180.100006,177.850006,179.050003,172.972321,5373700
2019-08-12,272.850006,274.980011,268.890015,270.0,262.973877,3322600,177.440002,178.649994,175.600006,176.339996,170.354355,7394400
2019-08-13,269.829987,275.369995,268.0,274.529999,267.385986,3899800,174.389999,178.919998,174.210007,178.610001,172.547256,6667700
2019-08-14,269.820007,272.470001,265.850006,267.149994,260.19812,3750300,176.240005,177.25,173.160004,173.509995,167.620361,7293500
2019-08-15,269.279999,273.149994,268.089996,271.890015,264.814697,3364300,174.259995,177.020004,173.520004,176.270004,170.53241,6698000
2019-08-16,274.980011,275.959991,273.790009,274.359985,267.220428,2718100,178.0,178.75,177.199997,178.229996,172.428589,8312200
2019-08-19,277.0,278.570007,275.209991,278.070007,270.833862,2502300,180.419998,180.419998,178.119995,179.740005,173.889481,5285000
2019-08-20,278.399994,279.559998,275.850006,277.040009,269.830688,2583600,179.429993,180.630005,178.490005,179.240005,173.405716,3793600
2019-08-21,279.640015,282.100006,279.290009,282.01001,274.671356,2492200,180.690002,181.690002,180.240005,180.940002,175.050369,3695900
2019-08-22,282.109985,282.890015,276.76001,280.769989,273.463593,2975800,181.949997,182.330002,178.610001,180.089996,174.228058,6659900
2019-08-23,280.0,282.089996,270.209991,271.890015,264.814697,4415000,179.550003,180.5,174.240005,175.229996,169.526245,7051900
2019-08-26,274.880005,276.429993,272.980011,276.429993,269.236511,2184400,176.410004,177.669998,175.350006,177.589996,171.809433,7754400
2019-08-27,276.73999,279.089996,274.910004,276.640015,269.441132,2169400,178.320007,179.190002,176.940002,178.380005,172.57373,4022100
2019-08-28,275.230011,278.649994,273.369995,278.23999,270.999481,2306900,176.990005,178.990005,176.029999,178.669998,172.854279,4401900
2019-08-29,281.0,281.980011,278.880005,281.380005,274.057831,2297200,180.399994,181.389999,179.309998,181.169998,175.272903,4679200
2019-08-30,282.589996,282.959991,278.730011,281.369995,274.048004,2600300,181.990005,182.179993,179.669998,180.820007,174.934296,4061200
2019-09-03,279.98999,282.839996,278.5,280.109985,272.82077,2350800,180.520004,181.25,179.100006,179.199997,173.36705,4644000
2019-09-04,282.769989,286.209991,282.149994,286.100006,278.654907,2631000,180.899994,182.199997,180.050003,181.770004,175.853409,4154800
2019-09-05,290.290009,293.459991,289.600006,292.079987,284.479279,3808300,183.729996,185.679993,183.380005,184.729996,178.716995,6386800
2019-09-06,291.940002,293.070007,290.049988,291.380005,283.797516,2783300,184.740005,186.710007,184.550003,185.740005,179.694168,7990900
2019-09-09,293.48999,293.690002,280.100006,283.359985,275.986206,4795900,186.919998,187.050003,179.509995,181.550003,175.640488,7290500
2019-09-10,281.339996,281.5,270.339996,272.329987,265.243256,8683800,179.410004,179.699997,173.809998,176.350006,170.609787,15255200
2019-09-11,274.920013,276.0,269.200012,269.950012,262.925232,6342300,177.399994,177.929993,174.449997,174.979996,169.284378,9113600
2019-09-12,273.390015,278.769989,273.190002,276.399994,269.207336,5497900,176.850006,179.410004,176.679993,177.979996,172.186752,7748800
2019-09-13,277.98999,278.149994,273.040009,276.320007,269.129425,4631100,178.649994,178.770004,176.020004,177.270004,171.499847,6103200
2019-09-16,273.470001,275.76001,272.709991,274.079987,266.947662,2755100,176.169998,177.199997,175.509995,176.110001,170.377609,4253600
2019-09-17,274.549988,278.630005,273.950012,276.25,269.061218,2929500,176.830002,178.259995,175.039993,176.449997,170.706558,5924700
2019-09-18,276.769989,276.850006,270.440002,275.100006,267.941193,2975900,177.089996,177.179993,172.830002,175.289993,169.584274,9542500
2019-09-19,275.959991,278.149994,274.850006,275.910004,268.730103,2623800,176.199997,177.410004,175.610001,175.960007,170.232483,6964500
2019-09-20,277.790009,278.589996,270.910004,271.170013,264.113464,5540800,177.399994,177.630005,173.949997,174.059998,168.394348,12820400
2019-09-23,270.299988,273.73999,270.0,273.149994,266.041931,3092000,172.899994,175.25,172.789993,174.910004,169.216675,8803500
2019-09-24,275.630005,277.440002,269.059998,271.119995,264.064728,4120300,176.110001,177.199997,173.399994,174.479996,168.800644,10039900
2019-09-25,270.25,272.98999,266.609985,272.75,265.652344,4083600,173.800003,175.669998,172.389999,175.279999,169.574585,7797300
2019-09-26,273.230011,275.440002,272.630005,273.890015,266.762695,2924600,175.649994,176.449997,174.610001,175.649994,169.932571,10419000
2019-09-27,275.390015,275.630005,267.690002,269.130005,262.126587,3175700,176.699997,176.830002,172.360001,174.0,168.336304,9212600
2019-09-30,270.98999,272.070007,269.320007,271.570007,264.503052,3128700,174.169998,175.449997,172.009995,172.009995,166.411057,16464000
2019-10-01,271.48999,273.649994,270.040009,270.940002,263.889496,3066400,173.020004,174.820007,172.820007,174.289993,168.616852,8146200
2019-10-02,268.160004,268.940002,262.519989,264.480011,257.597565,4308900,172.639999,172.940002,168.589996,169.830002,164.302017,10596200
2019-10-03,264.25,268.540009,260.410004,268.290009,261.30838,3948100,169.910004,173.139999,168.630005,172.869995,167.243073,7242800
2019-10-04,269.51001,274.480011,269.160004,274.059998,266.928223,2671400,174.679993,176.520004,174.440002,175.979996,170.251877,6027600
2019-10-07,271.309998,273.5,270.410004,272.190002,265.106934,2861900,174.660004,175.690002,173.800003,174.899994,169.207001,5248300
2019-10-08,269.820007,271.079987,266.589996,267.070007,260.435852,2818900,173.570007,174.639999,171.880005,172.419998,166.807693,5336500
2019-10-09,269.959991,273.140015,269.5,272.23999,265.477478,2169600,174.110001,175.990005,173.639999,174.880005,169.187653,6277300
2019-10-10,271.559998,274.709991,271.26001,273.829987,267.028015,2194700,173.889999,175.899994,173.589996,174.880005,169.187653,4762400
2019-10-11,276.200012,280.0,275.119995,275.910004,269.056335,3493000,176.869995,179.199997,176.850006,177.059998,171.296692,8754400
2019-10-14,277.559998,278.559998,275.559998,276.380005,269.514648,2042500,177.380005,178.410004,177.110001,177.360001,171.586914,7240900
2019-10-15,277.209991,279.959991,275.959991,278.559998,271.640472,3006600,178.130005,179.429993,177.550003,178.75,172.931671,4400200
2019-10-16,277.100006,279.029999,274.799988,278.269989,271.357727,2689400,177.919998,178.259995,176.270004,177.869995,172.080292,6509000
2019-10-17,279.350006,280.440002,275.929993,276.51001,269.641418,2396600,178.889999,179.190002,177.5,177.940002,172.148041,4887900
2019-10-18,275.23999,276.679993,269.899994,270.630005,263.907501,4052300,177.899994,178.199997,174.550003,175.710007,169.990646,6311900
2019-10-21,271.929993,274.359985,269.5,274.299988,267.486298,2921200,176.0,176.729996,174.610001,176.429993,170.68718,4898200
2019-10-22,274.899994,275.350006,261.01001,261.26001,254.770203,5619500,177.0,177.789993,170.779999,170.860001,165.298508,10094700
2019-10-23,262.679993,264.190002,258.51001,260.850006,254.370422,5367000,170.990005,172.169998,170.179993,171.320007,165.743484,7122300
2019-10-24,263.559998,269.329987,263.559998,268.75,262.074219,3791900,173.419998,176.869995,173.399994,176.160004,170.42598,7872600
2019-10-25,266.26001,272.179993,265.559998,270.190002,263.478455,2760200,174.929993,179.149994,173.5,177.850006,172.061005,10130100
2019-10-28,273.26001,275.929993,271.369995,275.929993,269.075836,3796600,178.929993,180.179993,178.350006,179.839996,173.986191,10086500
2019-10-29,277.600006,278.290009,273.079987,274.290009,267.476563,4706700,179.800003,180.0,177.369995,177.630005,171.84819,7572800
2019-10-30,274.640015,277.470001,273.0,277.149994,270.265442,3485500,177.789993,179.419998,176.389999,179.25,173.415375,5374800
2019-10-31,276.380005,279.089996,275.059998,276.809998,269.933929,5356000,179.25,179.699997,178.009995,178.860001,173.038101,6830800
2019-11-01,279.0,280.390015,276.119995,279.049988,272.118286,2880000,180.130005,181.320007,179.559998,180.929993,175.040695,7000200
2019-11-04,280.640015,282.23999,275.809998,276.329987,269.465912,3726600,182.080002,182.399994,178.809998,178.949997,173.125153,7154800
2019-11-05,276.5,276.950012,268.420013,269.0,262.317993,4717500,179.070007,179.559998,175.179993,176.369995,170.629135,7447500
2019-11-06,270.299988,271.670013,268.880005,269.859985,263.156616,3742900,176.369995,178.190002,176.139999,176.770004,171.016098,6992500
2019-11-07,270.019989,275.079987,269.859985,272.790009,266.013824,4277800,177.350006,180.649994,176.850006,178.429993,172.622055,7227200
2019-11-08,271.700012,274.950012,271.700012,274.890015,268.061646,2241300,178.380005,179.449997,177.800003,178.970001,173.144501,3894100
2019-11-11,273.079987,277.130005,273.059998,277.0,270.119232,2132600,178.5,180.360001,178.199997,179.539993,173.695953,3617300
2019-11-12,277.600006,279.5,275.769989,277.140015,270.255829,2217200,179.940002,181.059998,178.880005,179.740005,173.889481,6118700
2019-11-13,276.51001,280.459991,275.0,278.070007,271.162659,3320600,179.399994,180.880005,177.899994,179.410004,173.57019,6138300
2019-11-14,277.450012,279.630005,276.700012,279.630005,272.683929,2365900,179.0,179.770004,178.059998,179.75,174.190414,9811000
2019-11-15,280.640015,280.899994,278.130005,280.779999,273.805389,2544200,180.029999,180.679993,179.080002,179.770004,174.209778,7808800
2019-11-18,280.0,281.769989,278.399994,280.859985,273.883392,2715900,179.570007,180.320007,178.979996,179.660004,174.103195,7173700
2019-11-19,281.519989,286.579987,280.940002,285.309998,278.222809,3013800,180.389999,182.979996,180.199997,182.770004,177.116989,8549900
2019-11-20,285.0,287.730011,282.859985,285.380005,278.291138,2903900,182.309998,183.220001,180.350006,181.660004,176.041321,6040500
2019-11-21,284.600006,286.519989,283.589996,284.450012,277.384186,2777000,181.169998,181.809998,179.320007,179.889999,174.326111,5112200
2019-11-22,284.829987,285.359985,281.209991,282.570007,275.550873,2968100,180.130005,180.470001,178.350006,179.470001,173.919052,6865600
2019-11-25,284.0,288.98999,283.700012,287.609985,280.465637,3760200,180.399994,181.350006,180.110001,180.970001,175.372681,5457800
2019-11-26,288.5,290.649994,287.820007,289.380005,282.191711,5712800,181.460007,182.919998,181.210007,182.550003,176.903763,7079000
2019-11-27,289.029999,292.0,288.910004,291.700012,284.454071,2163500,183.0,184.539993,182.259995,184.369995,178.667496,11452700
2019-11-29,290.230011,293.0,290.230011,292.230011,284.971008,1754400,183.929993,184.850006,183.360001,184.509995,178.803177,3139100
2019-12-02,290.589996,290.75,283.890015,286.470001,279.354004,3062300,184.240005,184.369995,179.869995,181.789993,176.167313,6883200
2019-12-03,282.200012,287.600006,281.5,287.089996,279.958557,2528300,179.899994,182.139999,179.660004,181.899994,176.273911,4543300
2019-12-04,288.5,289.619995,286.119995,286.839996,279.714813,2743300,182.660004,182.660004,180.470001,180.600006,175.014114,10650400
2019-12-05,287.950012,290.950012,286.399994,289.850006,282.650085,2580300,181.25,182.029999,180.070007,181.889999,176.264206,4638600
2019-12-06,292.309998,292.5,289.679993,290.399994,283.186432,2425200,182.740005,183.279999,181.339996,182.169998,176.535538,14526700
2019-12-09,289.190002,290.959991,288.26001,289.059998,281.879639,1903000,181.899994,183.259995,181.300003,182.919998,177.262344,10233100
2019-12-10,289.0,290.170013,287.709991,288.609985,281.440826,2514300,182.550003,183.149994,181.899994,182.259995,176.622757,8625700
2019-12-11,289.76001,290.320007,288.109985,290.049988,282.845032,2298100,183.070007,183.080002,181.190002,182.009995,176.380447,7138800
2019-12-12,289.899994,292.75,288.269989,292.209991,284.951416,2746400,181.660004,183.330002,180.830002,182.639999,176.991028,11192100
2019-12-13,290.790009,296.529999,289.799988,296.089996,288.735077,3565400,182.5,185.520004,182.039993,185.139999,179.413681,8558100
2019-12-16,298.109985,299.480011,296.859985,296.959991,289.583435,4210700,186.330002,186.820007,185.770004,186.240005,180.479645,8249900
2019-12-17,298.5,298.5,293.769989,296.0,288.647278,3354500,186.5,186.779999,184.100006,185.520004,179.781937,10208700
2019-12-18,295.200012,297.299988,294.73999,294.73999,287.418518,2902700,185.520004,186.440002,184.899994,184.899994,179.181122,8968500
2019-12-19,294.48999,298.179993,294.109985,297.529999,290.139313,2536900,184.5,186.580002,184.5,186.539993,180.770355,5854200
2019-12-20,300.549988,300.549988,296.809998,298.570007,291.153351,5099400,187.600006,188.169998,186.300003,188.0,182.185211,11259500
2019-12-23,298.73999,299.829987,297.100006,297.269989,289.885773,3590500,188.149994,188.410004,187.0,187.080002,181.293686,5831700
2019-12-24,297.959991,298.309998,296.600006,297.480011,290.090546,641100,187.100006,188.020004,186.910004,187.570007,181.768524,2420900
2019-12-26,298.109985,299.369995,297.799988,299.200012,291.767761,1369200,187.889999,189.179993,187.699997,189.160004,183.309372,5237000
2019-12-27,300.0,301.529999,298.179993,300.73999,293.269562,2042600,189.740005,189.889999,188.470001,189.389999,183.532257,5448600
2019-12-30,300.829987,301.049988,295.279999,297.720001,290.324585,2717600,189.309998,189.479996,187.119995,187.830002,182.020477,4833600
2019-12-31,296.100006,298.929993,295.769989,298.589996,291.172943,2478600,187.059998,188.0,186.539993,187.899994,182.088303,5273000
2020-01-02,300.459991,303.529999,299.5,303.390015,295.85376,3272400,189.0,191.139999,188.720001,191.119995,185.208755,8733000
2020-01-03,299.459991,302.420013,298.600006,300.429993,292.967255,2501300,188.410004,190.960007,187.919998,189.600006,183.735733,4899700
2020-01-06,297.359985,301.329987,296.019989,301.230011,293.747314,3307200,188.0,189.210007,187.160004,189.190002,183.33844,10109500
2020-01-07,301.73999,303.380005,299.880005,300.209991,292.752686,3182000,189.589996,190.100006,188.600006,188.690002,182.853897,4392300
2020-01-08,300.779999,306.950012,300.51001,305.100006,297.918182,3224400,189.490005,192.5,188.800003,191.919998,185.983994,5712000
2020-01-09,308.279999,310.940002,308.019989,309.100006,301.824036,3292600,193.0,193.919998,192.520004,193.25,187.272842,6748000
2020-01-10,311.579987,311.950012,308.73999,311.170013,303.845337,2948000,193.5,194.570007,193.110001,193.770004,187.776749,6586400
2020-01-13,313.26001,315.640015,312.899994,315.209991,307.790192,3236400,194.440002,195.600006,194.279999,195.330002,189.288498,11290500
2020-01-14,316.179993,316.420013,309.859985,310.640015,303.327789,4951400,196.740005,196.949997,195.139999,196.050003,189.986237,6236500
2020-01-15,312.190002,315.730011,311.040009,314.25,306.852844,4664200,197.0,200.149994,196.320007,199.800003,193.620285,10831100
2020-01-16,317.5,320.329987,314.98999,320.299988,312.760315,3323300,201.0,201.5,199.779999,200.949997,194.734634,9983700
2020-01-17,321.429993,324.029999,319.23999,323.660004,316.041229,4821000,201.759995,204.75,199.979996,204.699997,198.368713,12518900
2020-01-21,322.410004,325.660004,321.48999,321.929993,314.35199,5998600,204.130005,208.389999,203.800003,207.289993,200.878571,14861700
2020-01-22,324.950012,326.790009,324.119995,324.309998,316.676056,3518500,207.509995,210.130005,207.289993,207.899994,201.469696,8065000
2020-01-23,325.0,325.25,322.320007,324.980011,317.330231,4188300,207.899994,208.399994,205.300003,206.520004,200.132431,8520800
2020-01-24,326.570007,327.089996,321.660004,323.670013,316.051086,3634700,207.419998,207.990005,204.210007,205.0,198.659424,7812900
2020-01-27,315.100006,319.359985,312.5,315.769989,308.337036,4367500,200.0,203.330002,199.100006,201.690002,195.451813,7198900
2020-01-28,315.799988,321.519989,315.459991,320.269989,312.73111,3486200,202.389999,203.839996,201.779999,202.850006,196.575928,7215700
2020-01-29,323.0,324.440002,316.769989,320.320007,312.779877,4389400,204.300003,205.919998,202.509995,204.860001,198.523788,7041700
2020-01-30,319.0,324.700012,318.01001,324.459991,316.822449,3512100,204.0,208.5,203.320007,208.210007,201.770111,8571900
2020-01-31,323.140015,324.459991,314.5,315.940002,308.503052,5586800,201.490005,203.979996,198.259995,198.970001,192.815948,16699600
2020-02-03,318.799988,325.480011,318.429993,324.519989,316.881042,4240100,199.940002,202.259995,199.850006,200.809998,194.59903,10885900
2020-02-04,328.23999,331.73999,326.290009,329.119995,321.372742,4158200,203.5,204.919998,202.229996,203.559998,197.263962,10205900
2020-02-05,335.0,335.0,324.170013,328.320007,320.591583,3868000,205.5,205.600006,199.949997,202.809998,196.53717,8672400
2020-02-06,329.320007,331.230011,327.679993,329.299988,321.548523,3422000,203.050003,204.630005,202.479996,203.039993,196.760071,7001200
2020-02-07,328.0,329.850006,325.869995,327.0,319.302734,2584200,201.979996,203.830002,201.089996,202.740005,196.469345,5691100
2020-02-10,325.619995,330.279999,325.51001,330.279999,322.505463,3848100,201.970001,206.130005,201.860001,205.990005,199.61882,6239500
2020-02-11,335.0,335.519989,329.660004,330.920013,323.130402,3449300,207.5,207.669998,203.639999,203.940002,197.632217,10231900
2020-02-12,330.820007,334.450012,329.220001,334.160004,326.294067,2451000,205.0,208.149994,205.0,207.440002,201.023972,7355800
2020-02-13,332.309998,337.829987,332.130005,335.839996,327.934601,3001000,206.619995,208.470001,206.050003,207.399994,201.276306,9495300
2020-02-14,337.459991,341.040009,337.029999,340.950012,332.924255,2716300,208.289993,210.779999,208.009995,210.289993,204.080948,6548800
2020-02-18,341.619995,343.100006,340.390015,341.23999,333.207458,3597300,210.0,211.5,209.360001,211.199997,204.964066,7651500
2020-02-19,343.98999,347.23999,342.630005,344.559998,336.449341,3040300,212.520004,214.169998,211.720001,213.309998,207.011795,5927500
2020-02-20,345.73999,347.25,338.170013,344.450012,336.341888,4316000,212.130005,213.690002,208.279999,211.449997,205.206696,8531900
2020-02-21,342.549988,343.890015,335.609985,339.700012,331.703705,4997100,209.899994,210.220001,207.419998,208.809998,202.644638,9231500
2020-02-24,317.51001,329.339996,313.839996,324.670013,317.027435,7816000,197.889999,203.770004,194.009995,198.789993,192.920471,13316800
2020-02-25,321.339996,323.230011,300.76001,302.890015,295.760223,12715700,198.789993,199.889999,187.720001,188.399994,182.83728,18539000
2020-02-26,302.0,307.890015,297.890015,298.040009,291.024323,9403300,190.0,193.509995,187.029999,187.210007,181.682404,14214700
2020-02-27,285.029999,297.450012,280.940002,285.820007,279.09201,13814600,182.119995,186.339996,180.0,180.009995,174.695007,17536600
2020-02-28,274.890015,290.390015,273.549988,290.25,283.417725,12846000,173.789993,182.330002,172.979996,181.759995,176.393356,22659000
2020-03-02,298.890015,306.959991,289.440002,306.73999,299.519531,9688100,186.320007,192.440002,183.100006,192.330002,186.65126,17434500
2020-03-03,314.589996,314.589996,290.829987,292.0,285.126556,8051100,193.199997,194.039993,184.5,185.729996,180.246094,15226400
2020-03-04,299.109985,302.799988,292.75,302.359985,295.242706,6463800,190.360001,194.490005,186.169998,194.289993,188.55336,10789100
2020-03-05,295.709991,298.709991,288.23999,290.730011,283.886505,6621300,191.240005,191.919998,185.639999,186.960007,181.439789,10106900
2020-03-06,282.690002,288.850006,278.619995,287.01001,280.254059,7061500,183.539993,185.990005,179.979996,184.360001,178.91658,15183200
2020-03-09,265.0,279.23999,261.179993,262.01001,255.842499,8498300,171.210007,179.570007,168.309998,171.130005,166.077194,20486400
2020-03-10,276.420013,280.869995,262.859985,280.570007,273.965576,8131400,179.470001,182.610001,171.880005,182.600006,177.208527,16119400
2020-03-11,272.950012,274.040009,263.309998,269.76001,263.410034,8366800,177.649994,178.729996,170.199997,172.949997,167.84343,14598200
2020-03-12,244.529999,262.48999,240.929993,241.5,235.815262,15031500,158.5,172.0,156.990005,160.080002,155.353439,27467700
2020-03-13,258.779999,270.029999,245.5,270.01001,263.654144,9934900,168.720001,176.320007,162.210007,175.830002,170.638428,19948900
2020-03-16,234.490005,257.730011,229.259995,235.649994,230.102951,12111500,151.139999,165.309998,147.979996,152.009995,147.521713,23692000
2020-03-17,240.479996,250.5,231.960007,237.880005,232.280487,12665200,155.75,163.699997,149.25,157.889999,153.228134,22298000
2020-03-18,222.339996,229.100006,213.220001,227.929993,222.564697,11352800,148.460007,150.679993,139.800003,148.479996,144.095978,22787500
2020-03-19,224.009995,238.5,211.550003,227.149994,221.80307,9126400,146.919998,157.25,141.470001,152.25,147.754623,19362800
2020-03-20,236.020004,236.020004,210.0,211.419998,206.443329,10518600,154.820007,158.259995,145.669998,146.830002,142.494675,18692100
2020-03-23,203.279999,215.679993,199.990005,203.300003,198.514481,11588700,141.330002,143.350006,133.929993,135.740005,131.732117,30344100
2020-03-24,215.919998,238.440002,215.0,237.070007,231.489563,11654800,144.839996,155.25,143.580002,154.529999,149.967331,24488300
2020-03-25,247.899994,266.299988,240.360001,256.480011,250.442642,12642700,159.320007,168.179993,153.580002,161.779999,157.003235,20619600
2020-03-26,257.899994,265.809998,252.619995,263.179993,256.984924,9957900,162.080002,169.529999,161.789993,168.880005,163.893646,17062900
2020-03-27,250.240005,256.070007,244.699997,247.649994,241.820511,7819300,161.080002,167.100006,158.149994,161.559998,156.789749,14950700
2020-03-30,245.850006,254.25,244.649994,253.25,247.288696,5765800,161.039993,165.869995,160.690002,165.570007,160.681366,15714500
2020-03-31,252.460007,253.419998,241.080002,241.559998,235.873871,10373900,166.429993,168.190002,160.539993,161.119995,156.362732,20613100
2020-04-01,230.940002,237.100006,227.100006,228.610001,223.228683,6646200,156.320007,158.070007,151.419998,153.110001,148.589249,12595200
2020-04-02,228.389999,239.369995,227.350006,238.880005,233.256958,6446600,152.529999,158.350006,151.289993,157.389999,152.742905,14051100
2020-04-03,236.979996,239.880005,230.309998,237.029999,231.45047,4163000,155.559998,157.720001,150.600006,151.850006,147.366455,11994700
2020-04-06,252.0,267.109985,250.009995,265.940002,259.680084,8636700,160.020004,170.729996,158.25,169.440002,164.437073,16479100
2020-04-07,281.609985,282.869995,258.480011,259.079987,252.981476,8627300,177.759995,178.800003,168.100006,168.589996,163.612198,15379000
2020-04-08,262.51001,271.880005,258.910004,270.950012,264.981171,5690100,171.009995,176.0,167.929993,174.940002,169.774704,11146500
2020-04-09,275.130005,276.0,267.720001,269.399994,263.465332,6662900,176.270004,177.190002,172.850006,173.690002,168.56163,12231800
2020-04-13,268.200012,268.700012,255.75,263.339996,257.538788,7114400,172.259995,172.320007,166.149994,168.990005,164.000397,14043700
2020-04-14,269.880005,275.640015,269.200012,270.720001,264.756348,6354400,173.089996,175.429993,170.830002,174.619995,169.464142,9980500
2020-04-15,260.51001,262.950012,255.619995,257.140015,251.475388,10240700,168.699997,169.360001,164.949997,165.960007,161.059845,12118700
2020-04-16,258.390015,258.390015,244.710007,246.759995,241.324051,11455400,167.110001,168.0,159.800003,162.419998,157.624359,20308200
2020-04-17,258.25,260.700012,251.509995,259.970001,254.243011,10412100,169.649994,170.990005,164.949997,169.539993,164.534103,15375800
2020-04-20,254.509995,256.630005,249.669998,251.729996,246.184555,6042700,167.330002,167.429993,163.199997,164.220001,159.371262,10505200
2020-04-21,246.649994,249.389999,244.100006,245.350006,239.945099,5964600,162.0,162.570007,159.149994,160.529999,155.790161,10562100
2020-04-22,251.460007,258.600006,251.0,256.910004,251.250458,5083200,164.660004,167.699997,162.919998,166.589996,161.671249,14502500
2020-04-23,259.390015,262.420013,255.270004,255.860001,250.223602,4270600,167.880005,170.410004,166.210007,166.380005,161.467484,11411300
2020-04-24,258.429993,259.829987,252.830002,258.76001,253.059708,3824200,168.440002,168.75,164.009995,167.320007,162.379684,8391400
2020-04-27,260.220001,265.720001,259.51001,265.119995,259.279572,4099900,168.649994,172.350006,168.550003,171.759995,166.688599,9903300
2020-04-28,270.399994,272.649994,262.959991,264.600006,258.771057,4344000,175.0,175.009995,170.380005,171.25,166.193665,8614400
2020-04-29,278.450012,285.0,276.26001,283.690002,277.440491,8505000,176.850006,182.25,176.100006,181.789993,176.42244,12862800
2020-04-30,278.429993,281.630005,273.410004,274.970001,268.912628,5898900,181.779999,181.830002,177.660004,178.720001,173.4431,11331600
2020-05-01,268.700012,273.98999,267.209991,268.73999,262.819794,5067800,174.449997,179.639999,174.270004,175.570007,170.386108,10109600
2020-05-04,265.5,270.070007,263.01001,269.26001,263.328491,3747100,172.949997,176.940002,171.720001,176.149994,170.948975,9386200
2020-05-05,276.839996,277.850006,273.299988,273.980011,267.944458,3926200,179.089996,181.100006,178.259995,178.440002,173.171326,13513000
2020-05-06,276.959991,276.959991,271.549988,272.440002,266.438354,3261900,179.720001,180.509995,177.880005,178.779999,173.501328,8540500
2020-05-07,277.809998,282.450012,277.23999,278.470001,272.33548,4371400,181.75,184.979996,181.710007,182.720001,177.324997,9262200
2020-05-08,283.399994,283.420013,279.5,282.440002,276.218018,3215400,185.029999,185.75,183.619995,185.089996,179.625,6470100
2020-05-11,279.5,282.809998,277.630005,281.230011,275.034729,4056900,183.869995,184.619995,181.429993,183.559998,178.140167,8683100
2020-05-12,280.450012,282.329987,272.109985,272.109985,266.115601,4031400,183.559998,183.990005,179.369995,179.470001,174.170929,8219700
2020-05-13,272.299988,276.070007,264.190002,269.160004,263.23056,4802100,178.5,181.089996,175.039993,177.089996,172.148956,13377100
2020-05-14,270.200012,277.559998,263.959991,277.309998,271.201019,6294200,175.940002,181.050003,173.820007,180.899994,175.852661,9695100
2020-05-15,276.040009,279.140015,273.290009,278.940002,272.795105,3813300,179.979996,184.139999,178.869995,183.490005,178.370438,10785900
2020-05-18,285.459991,292.089996,285.0,289.899994,283.513672,6037800,188.0,192.830002,187.470001,191.380005,186.040253,11802200
2020-05-19,289.170013,297.820007,287.48999,290.730011,284.325409,5211800,191.139999,194.5,189.229996,189.360001,184.07663,7446800
2020-05-20,295.75,301.149994,295.390015,298.799988,292.21759,4592200,193.0,194.990005,192.410004,193.860001,188.451111,9545600
2020-05-21,299.369995,299.929993,292.75,294.26001,287.777649,3944100,193.5,193.619995,190.020004,190.619995,185.301453,11338100
2020-05-22,295.059998,296.799988,293.01001,294.910004,288.41333,2897000,191.0,191.369995,189.229996,190.860001,185.534775,5807600
2020-05-26,304.619995,305.0,301.940002,303.329987,296.647858,5246900,195.800003,196.270004,192.759995,193.220001,187.828949,9662200
2020-05-27,304.0,304.730011,292.119995,299.769989,293.16626,5147900,194.309998,194.309998,188.520004,192.820007,187.440109,7650300
2020-05-28,300.980011,310.0,298.839996,302.299988,295.640533,4520800,193.539993,198.289993,192.710007,194.259995,188.83989,8352200
2020-05-29,302.0,304.429993,298.869995,300.890015,294.261627,4930100,194.5,196.740005,193.279999,195.240005,189.792587,10211900
2020-06-01,300.799988,303.059998,297.899994,301.399994,294.760345,2841800,194.710007,195.880005,193.520004,194.350006,188.927399,6011300
2020-06-02,304.98999,306.109985,301.690002,303.589996,296.90213,4131300,195.940002,197.520004,194.919998,196.360001,190.881317,8462100
2020-06-03,305.480011,308.109985,302.209991,307.070007,300.305481,3429700,198.0,198.139999,195.570007,196.869995,191.377121,8879400
2020-06-04,305.440002,306.619995,299.339996,301.369995,294.731049,4147700,195.979996,196.460007,193.119995,193.639999,188.237213,7829800
2020-06-05,306.809998,312.179993,305.649994,311.880005,305.009491,5058200,196.199997,199.770004,195.479996,199.610001,194.040649,8561200
2020-06-08,311.059998,313.579987,307.049988,310.410004,303.571869,3724300,199.580002,199.960007,197.130005,199.600006,194.030914,7628100
2020-06-09,309.779999,313.470001,308.200012,311.48999,304.628113,3314800,198.360001,201.669998,198.240005,199.080002,193.525436,6892300
2020-06-10,312.390015,316.059998,310.290009,313.149994,306.251587,4089000,199.899994,202.179993,198.949997,200.479996,194.886383,8405300
2020-06-11,305.01001,306.48999,291.059998,291.25,284.833984,6505300,195.139999,196.360001,188.75,188.880005,183.610062,11974600
2020-06-12,298.790009,299.98999,290.890015,297.790009,291.229889,4512200,194.210007,195.0,187.850006,192.259995,186.895752,11706300
2020-06-15,290.0,298.920013,288.75,297.170013,290.623566,5932900,187.0,192.479996,186.210007,191.759995,186.409653,6752700
2020-06-16,305.910004,309.089996,300.109985,304.480011,297.772491,4013100,196.860001,198.380005,191.800003,192.880005,187.498413,11057200
2020-06-17,305.0,307.480011,303.079987,303.76001,297.06842,2566400,193.660004,195.369995,193.059998,193.559998,188.159439,5968900
2020-06-18,301.829987,305.100006,300.5,304.850006,298.13443,2776600,192.600006,194.25,192.110001,193.910004,188.49968,5803200
2020-06-19,309.5,309.5,296.5,296.5,289.968323,4533500,196.889999,197.100006,191.369995,192.199997,186.837387,11483300
2020-06-22,299.600006,304.950012,297.730011,304.440002,297.733459,3489200,191.990005,196.360001,191.289993,194.960007,189.520401,6674500
2020-06-23,307.029999,310.429993,304.420013,306.880005,300.119629,3801500,196.25,200.149994,195.820007,197.970001,192.446426,9866800
2020-06-24,305.0,305.519989,293.059998,294.01001,287.533142,5086000,197.020004,197.479996,190.690002,191.410004,186.069473,9453100
2020-06-25,294.160004,298.390015,290.670013,298.01001,291.445068,3294800,191.100006,194.240005,189.899994,193.979996,188.567703,9936600
2020-06-26,296.880005,298.109985,289.170013,289.339996,282.966095,4922500,193.100006,194.130005,189.080002,189.270004,183.989136,11836000
2020-06-29,291.339996,293.149994,285.149994,292.929993,286.47702,3642200,189.910004,191.449997,187.300003,191.380005,186.040253,8020400
2020-06-30,293.089996,296.600006,291.01001,295.700012,289.185944,4283500,191.490005,193.75,190.160004,193.169998,187.78035,9040100
2020-07-01,295.959991,303.269989,295.119995,301.170013,294.535461,3801300,193.850006,195.350006,192.660004,193.779999,188.373322,6394100
2020-07-02,304.329987,306.890015,301.309998,302.420013,295.757935,3290100,196.0,197.919998,195.0,195.669998,190.210587,6299300
2020-07-06,306.649994,307.320007,303.170013,305.570007,298.838562,3013300,198.729996,199.179993,195.679993,197.759995,192.242264,7292200
2020-07-07,303.190002,307.790009,299.399994,299.910004,293.303192,3633100,196.809998,198.899994,193.809998,194.199997,188.781616,7660100
2020-07-08,300.910004,301.540009,297.399994,300.149994,293.929901,4115000,195.080002,195.520004,193.119995,195.070007,189.62735,8368000
2020-07-09,299.619995,300.720001,290.559998,294.589996,288.485138,5042800,195.0,195.490005,189.949997,192.210007,186.847137,8548200
2020-07-10,294.0,296.959991,291.5,295.679993,289.55249,3030900,191.649994,192.820007,189.440002,192.550003,187.177628,7674200
2020-07-13,297.859985,298.619995,290.019989,290.179993,284.166534,4853700,193.610001,195.190002,188.699997,189.020004,183.746124,8564100
2020-07-14,292.0,299.100006,288.649994,298.950012,292.754761,4795900,189.5,193.470001,187.179993,193.330002,187.935867,8003900
2020-07-15,303.0,306.769989,301.390015,305.720001,299.384552,5257300,195.229996,197.770004,194.5,196.550003,191.066025,7681100
2020-07-16,302.970001,303.529999,298.910004,299.350006,293.146454,3312100,195.330002,195.710007,192.520004,193.5,188.101151,5064000
2020-07-17,301.730011,305.23999,299.410004,304.059998,297.758911,3169800,194.830002,195.570007,193.119995,195.089996,189.646774,6395000
2020-07-20,301.920013,314.98999,301.920013,311.959991,305.495239,5279400,194.740005,199.479996,193.669998,198.470001,192.932465,6985300
2020-07-21,313.0,314.049988,306.299988,307.600006,301.225525,3562100,200.0,200.169998,195.679993,196.479996,190.997971,7218700
2020-07-22,308.130005,313.570007,308.130005,313.369995,306.876007,3303100,196.479996,199.0,196.25,198.860001,193.3116,6823400
2020-07-23,313.549988,317.23999,308.720001,309.899994,303.477875,3118500,198.440002,200.949997,196.429993,197.429993,191.921478,6106700
2020-07-24,306.480011,310.730011,304.540009,306.920013,300.559601,2500300,195.669998,197.479996,194.029999,195.149994,189.705078,7160300
2020-07-27,307.059998,310.0,306.019989,308.859985,302.459442,2311600,195.160004,197.809998,194.199997,196.910004,191.415985,5604700
2020-07-28,308.5,310.200012,306.029999,306.329987,299.981842,2116300,197.690002,199.369995,196.710007,196.740005,191.250763,6897300
2020-07-29,304.5,311.660004,304.119995,309.299988,302.89032,3542400,193.089996,198.889999,193.050003,198.580002,193.039398,9471300
2020-07-30,304.0,312.820007,303.040009,309.0,302.596497,3941600,195.199997,196.559998,192.119995,194.059998,188.645493,10499400
2020-07-31,310.0,310.089996,305.609985,308.529999,302.136261,4684400,194.419998,194.690002,189.440002,190.399994,185.087631,14180800
2020-08-03,311.0,313.5,309.299988,312.589996,306.112122,3907800,191.800003,193.339996,190.210007,190.690002,185.369537,11405200
2020-08-04,312.5,315.690002,311.100006,314.390015,307.874817,3409200,191.130005,192.940002,190.080002,192.289993,186.924881,8204000
2020-08-05,316.369995,329.679993,315.869995,328.0,321.202759,5677200,193.559998,198.179993,193.100006,196.100006,190.628601,8876800
2020-08-06,327.399994,331.220001,325.899994,330.140015,323.298401,4839800,195.979996,198.919998,194.789993,198.770004,193.22406,7480300
2020-08-07,328.0,328.329987,323.929993,328.019989,321.222321,3662500,197.589996,197.979996,195.300003,196.360001,190.881317,5654000
2020-08-10,327.190002,329.73999,321.859985,322.880005,316.188904,3752100,196.360001,198.309998,195.330002,196.789993,191.299316,5525400
2020-08-11,325.0,334.549988,323.579987,328.540009,321.731628,5273300,197.820007,202.889999,196.339996,197.770004,192.251968,11549600
2020-08-12,328.660004,331.399994,326.200012,327.630005,320.840454,3125900,199.0,200.229996,198.240005,198.740005,193.194946,5432500
2020-08-13,325.929993,329.829987,325.619995,326.190002,319.430267,2526700,197.130005,199.940002,197.029999,197.580002,192.357651,7014800
2020-08-14,325.670013,327.640015,324.809998,326.799988,320.027618,1444900,197.009995,198.070007,195.770004,196.639999,191.44249,5014400
2020-08-17,327.0,331.230011,326.679993,330.230011,323.386597,2904100,197.300003,200.460007,196.710007,199.429993,194.158737,6256200
2020-08-18,330.200012,331.399994,326.350006,331.0,324.140594,3021700,199.979996,200.100006,196.820007,199.009995,193.749832,6519900
2020-08-19,330.040009,334.459991,330.0,332.399994,325.511597,3421000,198.919998,202.839996,198.899994,200.990005,195.677505,9467600
2020-08-20,330.190002,338.0,330.190002,337.320007,330.329681,2966000,199.899994,204.440002,199.600006,204.149994,198.753967,8849200
2020-08-21,338.0,338.799988,335.970001,337.100006,330.114197,2680900,204.5,205.139999,203.339996,204.130005,198.734528,9998300
2020-08-24,339.359985,343.829987,338.75,343.640015,336.518646,2753900,205.009995,206.449997,204.669998,206.410004,200.954269,6159600
2020-08-25,344.709991,348.459991,343.329987,347.660004,340.455322,2862700,207.190002,208.199997,205.539993,208.100006,202.599579,5828300
2020-08-26,348.0,352.290009,345.5,351.019989,343.745758,3512000,208.100006,210.800003,207.300003,210.259995,204.702499,7035200
2020-08-27,351.730011,358.0,350.579987,356.0,348.622528,3811700,211.210007,212.179993,209.050003,211.029999,205.452133,8619600
2020-08-28,357.480011,367.25,356.160004,366.119995,358.532776,3544700,212.0,216.160004,211.220001,215.710007,210.008469,7349800
2020-08-31,366.630005,366.630005,357.690002,358.190002,350.76709,3948200,215.539993,215.960007,211.559998,211.990005,206.386749,9326900
2020-09-01,357.709991,359.440002,353.559998,356.899994,349.503906,4409600,212.210007,213.889999,211.119995,213.350006,207.710831,5642900
2020-09-02,357.390015,361.600006,356.279999,360.700012,353.225159,4127200,214.130005,217.350006,213.770004,216.479996,210.758102,9863800
2020-09-03,358.470001,358.940002,341.26001,343.839996,336.714569,6297400,214.929993,214.929993,207.089996,208.960007,203.436829,11310200
2020-09-04,343.0,346.98999,326.549988,335.01001,328.067505,6571200,208.490005,210.5,200.149994,204.660004,199.250534,13243600
2020-09-08,328.76001,335.709991,326.899994,329.880005,323.043793,4425700,200.779999,202.25,199.210007,200.119995,194.830536,14186900
2020-09-09,337.390015,342.76001,332.369995,339.640015,332.601624,3344900,204.350006,206.289993,201.949997,204.059998,198.666336,7532600
2020-09-10,342.5,345.130005,331.140015,332.880005,325.981659,2845900,204.860001,207.0,200.449997,201.539993,196.212967,7243000
2020-09-11,334.709991,334.709991,327.309998,330.149994,323.308319,2920400,201.580002,202.410004,198.910004,200.679993,195.375702,7439000
2020-09-14,334.970001,340.0,334.019989,338.600006,331.58313,3416100,203.350006,206.410004,203.139999,204.979996,199.562027,11730500
2020-09-15,342.73999,343.929993,338.529999,339.140015,332.111938,2396400,206.75,208.210007,204.770004,205.389999,199.961243,6328600
2020-09-16,341.279999,346.040009,339.790009,341.850006,334.765778,3049000,206.740005,207.75,204.949997,205.130005,199.708099,6135000
2020-09-17,337.140015,343.720001,336.0,339.429993,332.395935,3713000,202.850006,205.580002,202.0,205.270004,199.844406,7474900
2020-09-18,338.209991,341.140015,333.369995,335.26001,328.312347,4006000,205.470001,205.720001,201.720001,202.610001,197.2547,9084100
2020-09-21,329.470001,331.670013,320.809998,327.850006,321.055939,4466000,199.910004,201.25,194.699997,197.449997,192.231094,9656000
2020-09-22,329.51001,336.029999,325.109985,335.309998,328.361237,3375300,198.089996,200.710007,196.800003,200.559998,195.258881,7543100
2020-09-23,334.839996,335.170013,323.470001,324.529999,317.804749,2893900,200.800003,201.089996,194.570007,195.369995,190.206024,6310600
2020-09-24,323.200012,330.779999,321.179993,328.209991,321.408417,3706300,195.149994,197.669998,193.130005,195.520004,190.352097,9865300
2020-09-25,325.649994,333.480011,322.100006,331.779999,324.90448,3077500,195.020004,198.139999,193.509995,197.25,192.036346,5496100
2020-09-28,336.609985,340.570007,335.809998,338.390015,331.377502,3122500,200.630005,201.720001,199.830002,200.320007,195.025223,5565300
2020-09-29,338.390015,340.720001,335.820007,336.230011,329.262268,2679500,200.580002,202.380005,199.369995,199.440002,194.168457,5513500
2020-09-30,336.700012,343.649994,336.420013,338.170013,331.161987,3285200,200.850006,202.539993,198.889999,199.970001,194.684464,9157600
2020-10-01,342.23999,346.700012,340.279999,343.369995,336.254272,2503600,202.210007,205.199997,201.639999,203.350006,197.975159,7234600
2020-10-02,338.269989,342.609985,336.01001,338.829987,331.808319,2184600,200.0,202.830002,199.399994,201.460007,196.135086,6019700
2020-10-05,341.679993,343.25,338.970001,343.25,336.136749,2081600,202.710007,203.649994,201.050003,203.539993,198.16011,6090500
2020-10-06,342.059998,346.359985,336.220001,337.429993,330.437408,2553400,204.110001,205.100006,199.710007,200.449997,195.151749,5841100
2020-10-07,341.779999,344.649994,340.339996,343.899994,336.773315,3068200,202.0,202.789993,199.990005,202.470001,197.118423,6713400
2020-10-08,345.01001,347.690002,344.23999,345.149994,338.390961,1991800,204.0,204.300003,202.229996,202.979996,197.614914,3955600
2020-10-09,347.98999,353.359985,347.0,352.390015,345.489227,3116500,204.0,207.080002,203.679993,206.639999,201.178162,5562900
2020-10-12,355.0,355.0,350.820007,352.040009,345.145996,2942900,206.940002,207.970001,205.729996,206.399994,200.944534,6622700
2020-10-13,351.429993,351.5,345.019989,345.839996,339.067383,2523800,203.380005,205.210007,203.029999,204.320007,198.91954,5621700
2020-10-14,345.76001,347.190002,341.190002,342.700012,335.988983,2234300,204.710007,204.970001,201.130005,202.199997,196.85553,5320000
2020-10-15,338.299988,339.609985,332.820007,338.570007,331.93985,3727300,201.009995,204.699997,197.600006,199.550003,194.275574,8885500
2020-10-16,340.0,344.980011,339.230011,339.399994,332.75354,3324600,199.990005,202.649994,199.410004,200.259995,194.966782,6385900
2020-10-19,340.119995,341.299988,330.429993,331.670013,325.174957,2937600,200.850006,201.070007,196.5,196.970001,191.763779,7449600
2020-10-20,333.040009,336.799988,331.679993,331.720001,325.223969,2677800,197.550003,199.660004,196.710007,197.699997,192.474472,7427000
2020-10-21,332.48999,336.320007,331.299988,333.420013,326.890717,2725300,197.830002,200.419998,197.830002,198.429993,193.185181,6067200
2020-10-22,333.369995,335.380005,329.25,333.600006,327.067169,2256000,199.339996,199.770004,195.759995,197.990005,192.756821,4908200
2020-10-23,335.690002,335.690002,328.309998,329.609985,323.155273,2945400,199.75,199.880005,196.020004,198.009995,192.776276,5877200
2020-10-26,326.410004,327.23999,314.230011,318.059998,311.831451,5173300,196.0,196.419998,190.720001,193.070007,187.966858,12608700
2020-10-27,318.899994,319.559998,312.359985,317.109985,310.900085,4314900,193.0,193.699997,189.220001,190.059998,185.036423,8690400
2020-10-28,301.690002,302.0,288.600006,291.380005,285.67392,11518200,183.979996,184.699997,179.339996,180.869995,176.089264,17809500
2020-10-29,293.200012,295.299988,287.549988,293.179993,287.438751,9582300,183.0,187.0,179.339996,184.869995,179.983566,16820900
2020-10-30,289.850006,291.850006,281.200012,288.640015,282.98761,6892800,182.660004,184.220001,179.229996,181.710007,176.90715,10252900
2020-11-02,294.23999,294.839996,288.119995,289.970001,284.291595,5094900,184.509995,186.919998,183.889999,184.740005,179.857056,8057100
2020-11-03,294.450012,300.339996,291.779999,295.390015,289.605408,4097700,186.830002,189.529999,185.160004,188.339996,183.361893,6467900
2020-11-04,305.089996,312.720001,302.23999,307.200012,301.184143,4790100,192.889999,196.880005,191.529999,193.970001,188.843079,8102700
2020-11-05,315.140015,319.350006,313.579987,316.529999,310.33139,3794400,198.360001,200.990005,197.289993,197.639999,192.416061,7132100
2020-11-06,315.980011,316.48999,310.089996,313.640015,307.498077,2978500,197.350006,199.679993,195.429993,198.470001,193.224106,6180500
2020-11-09,346.920013,357.0,340.899994,344.559998,337.8125,10933700,214.690002,217.649994,212.279999,212.679993,207.058548,17916900
2020-11-10,339.98999,345.859985,333.440002,334.779999,328.22403,5330400,211.940002,214.059998,210.550003,213.309998,207.67186,7943600
2020-11-11,337.410004,337.700012,331.070007,332.390015,325.880859,2969900,212.169998,214.279999,211.669998,212.699997,207.078003,5337200
2020-11-12,329.059998,333.089996,326.299988,328.290009,321.861176,3207700,211.429993,212.539993,207.139999,208.259995,203.060852,7302500
2020-11-13,330.299988,336.109985,327.339996,335.029999,328.469086,2393700,209.910004,211.279999,207.300003,210.479996,205.225418,6377500
2020-11-16,341.799988,342.649994,333.170013,335.450012,328.880829,3312800,214.570007,215.089996,211.830002,212.699997,207.390015,12083200
2020-11-17,333.170013,337.769989,330.720001,336.5,329.910339,3412700,210.559998,212.089996,209.5,210.710007,205.449707,7268800
2020-11-18,336.529999,340.950012,334.859985,335.940002,329.361328,3203400,209.720001,211.149994,207.669998,207.830002,202.641602,6977900
2020-11-19,335.48999,339.160004,331.420013,333.880005,327.341644,2718700,207.240005,208.729996,205.529999,207.570007,202.388062,5657200
2020-11-20,334.779999,335.160004,323.0,323.0,316.674744,4142400,207.130005,208.110001,203.809998,203.880005,198.790207,9653500
2020-11-23,326.209991,333.200012,324.369995,332.040009,325.53772,3219000,204.699997,209.0,204.699997,208.160004,202.963364,6101900
2020-11-24,336.910004,344.109985,334.119995,342.390015,335.685089,3529700,210.850006,213.820007,209.399994,209.679993,204.445389,10110800
2020-11-25,343.709991,343.709991,339.339996,341.320007,334.635925,2535200,209.669998,211.949997,208.869995,210.889999,205.625198,6772900
2020-11-27,342.829987,342.880005,337.609985,339.070007,332.430054,1402300,212.0,212.029999,208.809998,211.0,205.732483,3512900
2020-11-30,337.660004,338.049988,330.179993,336.51001,329.920227,4276200,209.539993,210.539993,206.600006,210.350006,205.098663,7725500
2020-12-01,339.670013,342.630005,337.619995,338.880005,332.243744,4210400,212.130005,213.669998,211.039993,211.199997,205.92746,8047900
2020-12-02,336.779999,340.23999,334.0,340.220001,333.557465,2972100,211.0,211.399994,208.479996,210.179993,204.932922,9728900
2020-12-03,338.559998,342.320007,334.119995,335.140015,328.576996,3080300,209.779999,211.110001,207.610001,208.050003,202.856094,9203300
2020-12-04,336.920013,344.350006,335.799988,344.350006,337.606689,4323600,209.740005,212.720001,208.509995,212.679993,207.370514,5720100
2020-12-07,343.359985,347.98999,340.049988,340.959991,334.283051,2389800,211.970001,214.5,211.800003,212.649994,207.341263,10624500
2020-12-08,338.279999,342.829987,336.700012,340.790009,334.116364,2224600,209.949997,213.130005,209.889999,212.770004,207.458267,8646200
2020-12-09,340.410004,341.709991,334.690002,336.850006,330.25351,2962600,213.229996,213.5,208.949997,209.580002,204.347916,6251100
2020-12-10,334.649994,335.540009,331.190002,331.519989,325.027863,3506800,208.509995,209.300003,207.25,207.610001,202.427094,10492000
2020-12-11,327.089996,331.570007,325.529999,327.420013,321.00824,4179400,205.360001,206.889999,204.5,206.240005,201.091293,9227600
2020-12-14,329.0,338.75,327.589996,331.149994,324.6651,3552400,207.850006,211.300003,206.970001,207.25,202.07608,11967700
2020-12-15,333.160004,335.220001,327.619995,333.649994,327.11615,3104600,208.539993,209.440002,206.160004,208.360001,203.158371,9796100
2020-12-16,333.959991,334.0,329.25,332.100006,325.596558,3393300,208.479996,209.130005,207.139999,208.270004,203.070648,7504400
2020-12-17,334.540009,338.329987,333.399994,336.899994,330.302521,2725500,209.0,211.779999,208.850006,211.179993,205.907959,6517200
2020-12-18,336.51001,341.600006,334.350006,340.329987,333.665344,8443700,211.020004,211.979996,209.869995,211.309998,206.034714,13298200
2020-12-21,333.209991,336.149994,327.23999,334.369995,327.822083,3642500,208.270004,209.800003,204.789993,209.009995,203.79213,7576700
2020-12-22,334.160004,335.220001,331.600006,332.23999,325.733795,2403100,208.389999,208.399994,205.600006,205.839996,200.701279,7396200
2020-12-23,334.130005,335.209991,329.029999,329.230011,322.782715,2760600,207.330002,207.330002,205.110001,205.300003,200.174744,6523100
2020-12-24,330.649994,336.369995,330.350006,336.0,329.420166,1308900,206.639999,208.820007,206.600006,208.699997,203.489899,3367900
2020-12-28,337.859985,345.589996,336.869995,344.470001,337.724304,3449100,209.850006,213.460007,208.949997,212.630005,207.321747,5816200
2020-12-29,347.779999,348.75,344.76001,346.660004,339.871368,2822700,214.610001,215.240005,213.539993,214.369995,209.018341,6093400
2020-12-30,348.679993,357.820007,347.209991,355.549988,348.587311,4200600,216.0,220.389999,215.649994,218.360001,212.908707,8875100
2020-12-31,355.029999,359.410004,353.25,356.940002,349.950104,2881700,218.399994,219.820007,216.199997,218.729996,213.26947,5922200
2021-01-04,358.0,358.130005,347.359985,351.48999,344.606781,4638400,220.25,220.25,214.240005,217.759995,212.32373,10318300
2021-01-05,348.799988,353.0,345.440002,347.420013,340.616516,2990700,216.309998,218.460007,213.639999,214.509995,209.1548,6869700
2021-01-06,350.420013,354.029999,344.559998,347.549988,340.743896,3966800,213.800003,216.169998,212.070007,212.619995,207.311996,7206200
2021-01-07,348.950012,352.369995,348.380005,349.859985,343.443512,3100200,212.199997,215.220001,212.199997,213.809998,208.472275,10967900
2021-01-08,351.359985,354.980011,349.48999,353.850006,347.360321,3371500,214.169998,216.119995,212.75,215.449997,210.07135,6513000
2021-01-11,352.109985,353.420013,347.790009,348.200012,341.813995,2403000,213.960007,214.860001,212.479996,212.889999,207.575287,7353100
2021-01-12,347.079987,348.0,336.029999,342.920013,336.630829,4858100,212.339996,212.789993,207.470001,208.860001,203.645874,9331600
2021-01-13,349.609985,349.76001,344.230011,346.329987,339.978241,4125700,209.410004,211.0,208.630005,209.350006,204.123672,6688500
2021-01-14,348.690002,349.579987,326.690002,326.929993,320.934052,8712200,210.570007,211.210007,201.729996,201.860001,196.820648,12887500
2021-01-15,327.540009,329.690002,321.880005,323.26001,317.33139,7911500,201.539993,203.259995,200.429993,201.589996,196.557358,8755000
2021-01-19,326.98999,329.130005,324.660004,325.940002,319.962219,4625200,203.050003,204.169998,200.070007,201.660004,196.625656,9772000
2021-01-20,329.98999,337.929993,329.130005,334.910004,328.76767,5081000,203.029999,207.190002,202.229996,206.009995,200.867035,12675700
2021-01-21,334.410004,336.859985,331.75,334.440002,328.306366,3484900,206.050003,207.169998,204.75,205.139999,200.018768,6513500
2021-01-22,330.390015,335.149994,328.910004,328.98999,322.956329,3846600,203.990005,205.330002,201.800003,202.020004,196.976654,7316200
2021-01-25,327.51001,329.950012,317.230011,329.190002,323.152618,6257700,200.339996,201.639999,195.75,200.979996,195.962616,19282400
2021-01-26,330.0,330.540009,325.820007,327.700012,321.689972,3503100,201.759995,203.490005,200.970001,202.009995,196.966904,9605300
2021-01-27,320.359985,323.0,313.119995,315.48999,309.703888,7449400,197.639999,199.699997,193.960007,194.970001,190.102676,13772400
2021-01-28,327.089996,329.0,321.980011,324.279999,318.332703,6906400,200.0,202.0,198.169998,198.220001,193.2715,11041300
2021-01-29,323.799988,325.679993,312.380005,316.290009,310.489258,7627200,197.820007,203.050003,192.809998,193.25,188.425568,21503000
2021-02-01,320.910004,323.519989,317.579987,321.559998,315.662567,4930700,195.139999,199.210007,195.020004,198.360001,193.408005,12970700
2021-02-02,323.450012,336.160004,323.450012,334.369995,328.23761,5686000,200.850006,204.350006,200.0,202.610001,197.551926,11305100
2021-02-03,333.839996,336.0,331.070007,332.820007,326.716095,4036800,203.070007,203.509995,200.979996,201.360001,196.333099,13458600
2021-02-04,335.369995,343.25,335.059998,340.829987,334.579132,4537500,203.240005,209.679993,203.100006,209.25,204.026154,14534800
2021-02-05,342.519989,344.329987,337.390015,338.75,332.537262,2964800,209.979996,210.130005,208.660004,208.770004,203.558136,10284000
2021-02-08,340.0,341.48999,335.529999,337.029999,330.848816,2652800,210.0,210.649994,205.910004,206.889999,201.725052,8637100
2021-02-09,335.950012,336.220001,330.0,333.440002,327.324707,2993300,205.759995,207.630005,203.699997,206.520004,201.364334,7619400
2021-02-10,335.0,335.470001,332.25,334.209991,328.080444,4246300,207.970001,207.970001,205.940002,206.440002,201.286301,8467600
2021-02-11,345.5,349.589996,340.25,342.869995,336.581757,5110800,207.330002,211.589996,207.190002,210.660004,205.719818,8411100
2021-02-12,341.329987,343.119995,336.700012,341.0,334.746094,3025100,209.360001,211.130005,207.679993,209.960007,205.036209,6911000
2021-02-16,343.200012,344.0,338.070007,341.209991,334.952179,2916900,210.660004,211.050003,207.350006,207.899994,203.024536,9652700
2021-02-17,339.040009,340.380005,335.839996,337.329987,331.14328,2267000,205.259995,208.279999,205.059998,207.509995,202.643677,8373200
2021-02-18,334.48999,339.950012,332.839996,338.459991,332.252594,2393700,205.880005,209.699997,204.960007,209.350006,204.440552,7328600
2021-02-19,338.440002,339.0,331.0,333.170013,327.059601,4095800,209.339996,209.529999,203.759995,204.729996,199.928879,15011500
2021-02-22,330.0,344.119995,328.769989,340.660004,334.412292,4940300,203.550003,210.649994,203.110001,208.320007,203.434692,8337700
2021-02-23,340.649994,354.279999,338.410004,350.420013,343.993225,6326600,207.399994,213.910004,206.550003,212.110001,207.135818,10571700
2021-02-24,352.869995,368.790009,350.570007,367.320007,360.583374,7467400,212.360001,220.529999,211.289993,219.429993,214.284149,12039000
2021-02-25,364.559998,367.320007,352.209991,354.570007,348.0672,5207500,219.289993,220.449997,212.580002,213.75,208.73735,11404300
2021-02-26,357.079987,359.390015,347.119995,353.850006,347.360321,4868500,214.050003,215.210007,210.740005,212.389999,207.409256,11730000
2021-03-01,360.679993,366.450012,359.179993,362.899994,356.244385,4382900,214.970001,217.800003,214.789993,216.630005,211.549835,6982000
2021-03-02,362.0,366.609985,359.339996,362.820007,356.165894,3559200,216.960007,217.929993,214.820007,215.770004,210.709991,6155200
2021-03-03,360.0,365.429993,355.450012,360.25,353.643005,3692300,215.149994,217.190002,212.860001,214.850006,209.811584,6484600
2021-03-04,360.100006,361.630005,344.679993,349.5,343.090118,4572000,215.970001,217.020004,208.669998,211.5,206.540115,10658900
2021-03-05,354.920013,361.790009,346.420013,360.880005,354.261414,4643200,213.729996,216.100006,209.630005,215.410004,210.358429,7582000
2021-03-08,362.399994,382.459991,361.790009,371.329987,364.519745,7213300,216.979996,226.130005,215.809998,220.270004,215.104462,14750400
2021-03-09,375.0,387.320007,372.720001,376.519989,369.614532,5832800,222.059998,225.0,220.190002,220.360001,215.192352,9228600
2021-03-10,376.600006,384.0,373.0,381.700012,374.699646,4509500,220.720001,224.190002,219.399994,223.169998,217.936447,7822900
2021-03-11,385.5,389.5,382.600006,384.380005,377.330505,3729700,224.529999,228.229996,223.809998,226.149994,220.846573,10053400
2021-03-12,381.140015,383.929993,379.23999,382.709991,375.691071,2467500,225.279999,226.539993,223.419998,224.360001,219.098557,8172400
2021-03-15,383.309998,387.859985,378.640015,381.76001,374.758545,4216200,224.229996,227.089996,221.740005,223.270004,218.034119,9306100
2021-03-16,382.700012,385.279999,378.690002,382.380005,375.367096,3445100,223.710007,225.580002,222.300003,224.699997,219.430573,8949300
2021-03-17,381.850006,385.100006,375.869995,378.679993,371.734955,3240900,225.050003,226.240005,221.759995,223.020004,217.789978,8675600
2021-03-18,375.029999,375.480011,365.040009,367.0,360.269165,7205200,221.429993,222.520004,219.580002,220.660004,215.485306,9321800
2021-03-19,364.799988,366.279999,350.140015,356.51001,349.971558,12224300,219.119995,220.169998,206.880005,206.899994,202.047989,32209700
2021-03-22,355.940002,361.649994,354.0,358.399994,351.826904,4140400,206.550003,212.289993,206.229996,208.0,203.122208,11371600
2021-03-23,359.299988,359.299988,353.51001,355.269989,348.754303,3756300,209.050003,209.960007,207.5,208.149994,203.268661,8820700
2021-03-24,357.079987,364.98999,356.0,359.649994,353.054016,3550000,208.75,211.139999,207.929993,208.070007,203.190567,10101600
2021-03-25,358.01001,359.470001,354.149994,358.359985,351.787628,2961800,207.669998,208.820007,205.779999,207.970001,203.092911,8390800
2021-03-26,359.929993,366.609985,357.26001,366.140015,359.424957,2741200,208.25,213.699997,207.699997,213.529999,208.522552,7399900
2021-03-29,364.23999,365.350006,358.609985,362.910004,356.254181,4054900,212.449997,215.289993,211.119995,214.509995,209.479538,7792300
2021-03-30,360.779999,364.570007,357.100006,358.200012,351.630615,2885800,213.009995,214.149994,211.410004,211.899994,206.93071,5498000
2021-03-31,359.589996,361.5,355.779999,356.049988,349.519958,4372600,212.550003,214.110001,211.550003,211.729996,206.76474,13180000
2021-04-01,357.040009,363.399994,355.23999,363.299988,356.637024,3701800,213.779999,217.740005,212.300003,216.860001,211.774445,6138400
2021-04-05,366.799988,370.519989,364.339996,368.320007,361.564911,2180300,218.600006,220.509995,217.309998,219.039993,213.90329,10440500
2021-04-06,364.899994,370.75,362.5,369.570007,362.792023,2661900,217.619995,219.399994,215.339996,218.649994,213.52243,7828100
2021-04-07,369.140015,373.959991,369.0,371.079987,364.274353,2958300,219.119995,221.039993,218.639999,219.270004,214.127899,5614300
2021-04-08,373.0,379.309998,372.75,377.73999,371.25238,3528400,219.970001,222.820007,218.110001,220.699997,215.524368,11042000
2021-04-09,376.079987,380.350006,374.440002,380.079987,373.552185,2429300,221.0,222.600006,219.509995,222.520004,217.301712,5724900
2021-04-12,378.079987,380.940002,376.179993,379.839996,373.316376,2896600,220.240005,221.910004,219.220001,221.470001,216.276337,6315200
2021-04-13,379.059998,380.100006,376.799988,378.130005,371.635742,2652800,221.0,221.619995,220.220001,221.020004,215.836868,4764000
2021-04-14,377.0,380.950012,375.600006,378.320007,371.822479,2317400,221.0,223.100006,220.070007,221.979996,216.774353,4972600
2021-04-15,381.170013,387.369995,380.970001,386.48999,379.852112,2942200,223.889999,227.630005,223.860001,226.279999,220.973526,8698100
2021-04-16,389.0,389.100006,383.670013,386.170013,379.537628,2725500,227.169998,227.800003,225.759995,226.410004,221.100479,6829400
2021-04-19,384.899994,387.73999,381.320007,382.160004,375.596527,3360900,225.75,227.580002,225.080002,225.789993,220.494995,6541600
2021-04-20,380.190002,381.309998,373.559998,376.630005,370.161469,3135900,224.779999,225.380005,221.820007,223.279999,218.043884,5799100
2021-04-21,378.589996,384.100006,376.670013,383.100006,376.520325,2466300,223.309998,227.869995,222.869995,227.449997,222.116089,9490600
2021-04-22,383.079987,389.5,381.98999,383.359985,376.775879,3713700,227.300003,230.929993,226.889999,227.570007,222.233276,7303000
2021-04-23,384.350006,389.880005,383.459991,387.059998,380.412323,2294800,228.610001,231.820007,227.710007,230.0,224.606293,5345200
2021-04-26,387.829987,392.940002,387.100006,387.470001,380.815338,2255000,230.770004,232.949997,229.520004,230.339996,224.938324,5650000
2021-04-27,388.220001,390.429993,386.140015,389.070007,382.387817,2270000,231.029999,231.160004,228.990005,229.910004,224.518402,6642100
2021-04-28,390.700012,401.5,390.700012,395.649994,388.854797,4065300,230.949997,236.270004,230.669998,233.449997,227.975388,10111400
2021-04-29,391.5,392.390015,383.809998,388.950012,382.269836,4637100,235.229996,237.5,233.149994,236.860001,231.305405,7411400
2021-04-30,382.859985,385.0,375.609985,382.059998,375.498169,4043200,235.320007,235.929993,232.289993,233.559998,228.082794,10260200
2021-05-03,385.470001,386.869995,376.850006,379.399994,372.883881,3344100,234.050003,235.740005,231.389999,232.610001,227.15509,8174400
2021-05-04,377.070007,378.209991,371.579987,375.910004,369.453827,3321200,231.600006,232.389999,230.229996,232.029999,226.588699,5884500
2021-05-05,377.929993,379.640015,368.029999,369.140015,362.800201,2993900,233.850006,233.850006,228.660004,229.210007,223.834824,6523200
2021-05-06,371.140015,375.730011,365.700012,375.480011,369.031189,3787300,229.630005,231.580002,228.660004,231.320007,225.89534,6124100
2021-05-07,377.26001,378.640015,373.559998,375.399994,368.952606,2935900,232.339996,233.220001,230.710007,232.119995,226.676559,4528700
2021-05-10,375.790009,376.0,365.410004,366.339996,360.048187,3193700,231.600006,232.0,225.160004,225.970001,220.670792,9627400
2021-05-11,361.01001,368.929993,359.269989,367.609985,361.296387,3073100,223.740005,226.419998,222.039993,225.479996,220.192261,7633300
2021-05-12,364.75,365.380005,355.640015,356.619995,350.495117,3293200,223.630005,225.0,220.309998,220.630005,215.456024,7721300
2021-05-13,359.329987,362.839996,357.920013,360.019989,353.836731,2626000,221.509995,224.899994,220.889999,223.740005,218.81044,6650100
2021-05-14,363.029999,364.709991,361.48999,363.910004,357.659882,2959700,225.820007,227.509995,224.919998,226.940002,221.939972,4777200
2021-05-17,362.299988,364.059998,358.059998,363.299988,357.060364,2511600,226.179993,227.160004,225.320007,226.440002,221.450974,5534200
2021-05-18,367.0,369.839996,362.880005,363.070007,356.834381,3421200,228.389999,229.179993,225.429993,225.570007,220.600143,6900000
2021-05-19,357.329987,361.149994,355.369995,360.980011,354.780273,3577900,222.759995,224.850006,221.789993,224.589996,219.641724,9311900
2021-05-20,362.940002,369.410004,362.48999,367.700012,361.384796,4087500,225.440002,227.600006,225.240005,226.440002,221.450974,7478600
2021-05-21,369.140015,372.529999,367.459991,367.600006,361.28656,2708700,226.880005,229.309998,226.550003,226.770004,221.773666,5603900
2021-05-24,370.079987,373.73999,369.640015,372.380005,365.984497,2351500,227.949997,230.110001,227.630005,229.320007,224.267517,4040100
2021-05-25,373.130005,373.75,366.820007,367.220001,360.913116,3916300,229.899994,230.190002,228.419998,229.020004,223.974152,4689100
2021-05-26,369.0,369.910004,362.049988,362.649994,356.42157,3101900,228.050003,229.350006,226.380005,227.070007,222.067093,4295600
2021-05-27,364.549988,366.399994,360.540009,362.0,355.782745,5416300,227.759995,228.419998,226.369995,226.860001,221.86171,5969600
2021-05-28,363.5,365.410004,360.420013,360.579987,354.387115,3624300,227.589996,229.429993,227.149994,227.300003,222.292023,5779700
2021-06-01,364.480011,365.399994,359.540009,359.790009,353.610687,3119700,229.440002,230.080002,226.279999,226.630005,221.63678,5091500
2021-06-02,363.529999,371.170013,362.880005,366.850006,360.549469,3531000,229.220001,233.110001,228.779999,229.660004,224.599991,9081100
2021-06-03,363.359985,366.690002,361.730011,361.820007,355.605804,2605900,229.0,230.389999,227.770004,228.110001,223.084183,6382400
2021-06-04,364.309998,366.630005,363.700012,366.019989,359.733673,2295200,229.350006,230.699997,228.729996,230.139999,225.069427,5085700
2021-06-07,367.799988,371.350006,363.279999,364.079987,357.826965,2133400,232.850006,234.679993,230.080002,231.320007,226.22345,5421300
2021-06-08,365.0,367.679993,363.230011,365.26001,358.986786,3224200,232.149994,232.850006,230.160004,232.050003,226.937378,4170600
2021-06-09,366.940002,369.320007,363.329987,363.329987,357.089874,2520900,232.5,234.850006,232.119995,232.309998,227.191666,4659000
2021-06-10,364.690002,365.640015,361.959991,364.299988,358.043274,2460200,233.100006,234.259995,232.130005,233.949997,228.795502,4452500
2021-06-11,365.540009,366.850006,363.799988,365.5,359.222656,2708300,234.389999,235.440002,233.710007,234.960007,229.783264,5378300
2021-06-14,366.0,366.630005,362.100006,366.519989,360.225128,2515300,234.699997,235.220001,231.570007,234.080002,228.922653,5805800
2021-06-15,367.339996,368.75,362.73999,368.119995,361.797577,3562500,234.440002,234.800003,232.619995,232.979996,227.846863,7093800
2021-06-16,369.380005,369.380005,361.299988,363.820007,357.571472,3081000,233.619995,234.179993,228.0,229.600006,224.541351,8905400
2021-06-17,363.5,369.149994,361.230011,367.290009,360.981934,3824900,229.210007,233.339996,229.210007,232.149994,227.035141,6876700
2021-06-18,362.119995,370.380005,362.0,367.420013,361.10965,5009400,230.449997,232.179993,229.220001,230.410004,225.333496,8840000
2021-06-21,368.619995,376.450012,366.200012,373.089996,366.682251,3094600,231.449997,235.009995,230.399994,234.320007,229.157379,7298400
2021-06-22,373.98999,378.76001,372.019989,378.040009,371.547241,3582700,234.300003,236.089996,233.240005,235.929993,230.731888,8858400
2021-06-23,378.0,378.720001,374.290009,375.140015,368.697052,2241800,235.449997,235.919998,233.940002,234.679993,229.509415,6814700
2021-06-24,379.0,380.059998,372.899994,374.75,368.313782,2788200,237.0,238.25,235.410004,236.240005,231.035065,4611500
2021-06-25,375.450012,379.649994,373.329987,379.609985,373.090271,3983900,236.399994,238.479996,236.320007,237.320007,232.091278,7825200
2021-06-28,380.920013,380.920013,365.119995,367.679993,361.365143,4800300,238.0,238.369995,231.860001,234.089996,228.932419,9301700
2021-06-29,369.01001,371.390015,367.910004,368.0,361.679657,3394300,234.570007,236.520004,234.149994,235.949997,230.751434,11897700
2021-06-30,367.950012,370.170013,364.269989,365.089996,358.819611,2884900,235.110001,236.399994,233.820007,233.820007,228.668396,7797100
2021-07-01,366.049988,371.209991,365.600006,370.709991,364.34317,3108500,234.199997,236.25,234.050003,235.149994,229.969055,5329600
2021-07-02,372.690002,375.48999,372.149994,375.029999,368.588959,2786500,235.830002,238.779999,235.820007,238.630005,233.372391,4383700
2021-07-06,376.649994,378.23999,371.5,376.119995,369.660217,2740500,239.5,240.610001,237.210007,239.600006,234.321014,8048700
2021-07-07,376.790009,378.149994,372.450012,373.920013,367.497986,3176600,240.259995,241.039993,238.300003,240.0,234.712189,4366100
2021-07-08,367.5,370.589996,365.649994,370.190002,364.260742,2809000,236.970001,237.070007,234.550003,236.610001,231.396896,6388000
2021-07-09,371.850006,373.480011,369.890015,372.940002,366.966675,2404800,238.759995,239.449997,237.419998,238.470001,233.215942,5615900
2021-07-12,375.0,376.070007,372.079987,375.559998,369.544678,2648300,237.580002,238.509995,237.270004,237.869995,232.62912,7010700
2021-07-13,375.549988,386.640015,375.549988,383.709991,377.564148,5161000,238.25,242.479996,238.25,242.350006,237.010452,8079200
2021-07-14,382.980011,391.630005,382.980011,390.799988,384.540558,4140500,243.220001,246.809998,242.820007,245.990005,240.570221,8693400
2021-07-15,390.140015,393.299988,387.450012,390.230011,383.979767,3773000,245.309998,248.800003,245.309998,248.550003,243.073837,10135100
2021-07-16,393.149994,393.459991,385.329987,387.119995,380.919525,2706500,249.990005,250.460007,247.520004,248.119995,242.653305,8674500
2021-07-19,378.0,378.600006,363.369995,365.450012,359.596588,6814400,243.990005,244.449997,238.899994,240.410004,235.113174,11474600
2021-07-20,367.0,376.600006,365.269989,374.390015,368.393372,3542200,240.639999,244.210007,239.509995,242.699997,237.352722,7072300
2021-07-21,376.029999,380.899994,375.049988,380.059998,373.972626,2393100,243.289993,246.899994,242.300003,243.660004,238.291565,11241400
2021-07-22,380.299988,382.859985,377.049988,382.160004,376.039032,4180300,243.779999,245.350006,243.149994,244.139999,238.760986,10293600
2021-07-23,385.089996,394.5,385.089996,393.26001,386.961182,3720300,246.759995,250.009995,246.759995,249.020004,243.533463,6766000
2021-07-26,391.670013,392.890015,388.269989,392.799988,386.508514,2285800,249.210007,250.360001,247.699997,250.25,244.736359,4879000
2021-07-27,390.0,395.279999,385.890015,390.269989,384.019073,2783800,249.190002,252.669998,248.220001,250.929993,245.401382,7038300
2021-07-28,391.619995,391.730011,382.329987,383.440002,377.298431,3372600,250.050003,251.5,245.910004,246.940002,241.499313,9036500
2021-07-29,387.5,394.73999,387.5,388.809998,382.582489,3774000,248.110001,250.380005,247.100006,247.919998,242.457703,7495300
2021-07-30,389.0,389.0,383.079987,385.940002,379.758423,2533300,247.210007,248.460007,246.0,246.389999,240.961426,5804700
2021-08-02,389.299988,389.980011,373.799988,375.26001,369.249542,3430300,246.240005,247.830002,238.369995,239.779999,234.49704,9989500
2021-08-03,376.660004,376.670013,359.570007,367.600006,361.712219,6328500,240.630005,241.389999,234.029999,237.089996,231.866318,9839000
2021-08-04,367.279999,369.26001,363.429993,368.01001,362.115631,3203200,237.0,237.550003,235.050003,236.669998,231.455551,8171800
2021-08-05,368.200012,371.959991,367.0,371.940002,365.982697,2562400,236.610001,240.25,236.429993,240.210007,234.917572,5337500
2021-08-06,371.420013,375.5,371.0,374.529999,368.531189,2038500,240.0,242.600006,239.860001,241.399994,236.08136,4509700
2021-08-09,374.190002,374.5,368.890015,370.679993,364.742859,2400800,241.75,242.179993,238.050003,240.0,234.712189,5226900
2021-08-10,372.290009,372.75,364.109985,367.839996,361.948334,3225000,240.509995,241.339996,235.559998,238.070007,232.824738,7185700
2021-08-11,368.549988,369.959991,363.75,364.23999,358.406036,3267700,238.080002,238.360001,234.580002,235.059998,229.881058,7375700
2021-08-12,362.570007,363.220001,357.850006,361.980011,356.182251,3802900,233.889999,234.110001,231.020004,231.789993,226.992126,9867000
2021-08-13,362.26001,363.5,360.630005,362.75,356.939911,2304600,232.0,233.270004,231.399994,232.649994,227.83429,5445400
2021-08-16,360.5,363.809998,356.619995,363.559998,357.736908,2937300,232.210007,235.479996,230.199997,235.360001,230.48822,7575900
2021-08-17,362.0,364.459991,359.790009,363.230011,357.41217,2812800,235.0,235.669998,233.220001,234.529999,229.6754,6850500
2021-08-18,361.179993,365.679993,360.589996,360.950012,355.168762,2774500,233.919998,234.350006,231.470001,231.630005,226.835434,4996500
2021-08-19,356.899994,360.140015,354.720001,357.309998,351.587006,2727900,229.039993,232.429993,228.899994,231.570007,226.776672,5761300
2021-08-20,357.359985,358.320007,353.329987,354.98999,349.304169,4135900,231.869995,232.160004,230.300003,231.360001,226.57103,5522200
2021-08-23,357.470001,362.23999,356.75,361.01001,355.227753,3537900,232.699997,234.649994,232.0,234.139999,229.293442,6342000
2021-08-24,363.029999,366.100006,361.470001,361.779999,355.985352,3032000,235.039993,236.190002,233.949997,234.240005,229.391418,5081800
2021-08-25,361.959991,362.399994,358.5,359.100006,353.348358,2340400,235.0,235.0,232.080002,232.589996,227.775558,5277100
2021-08-26,358.0,358.200012,351.799988,352.859985,347.208282,3946300,232.130005,232.630005,230.149994,230.520004,225.748398,5889100
2021-08-27,352.459991,356.5,351.649994,355.730011,350.032318,3698300,231.020004,233.050003,230.229996,232.690002,227.873459,6369000
2021-08-30,354.799988,358.040009,352.25,353.049988,347.395294,4032100,232.690002,233.669998,229.919998,231.229996,226.443695,6448000
2021-08-31,352.940002,355.220001,344.679993,346.230011,340.684509,6780400,230.910004,231.839996,228.660004,229.100006,224.357834,9405100
2021-09-01,347.380005,352.049988,347.299988,349.570007,343.971008,4499600,229.100006,230.779999,228.770004,230.119995,225.356659,8177600
2021-09-02,350.51001,350.540009,339.329987,341.279999,335.813782,7412000,230.429993,230.550003,221.960007,224.179993,219.539612,19708800
2021-09-03,339.929993,344.140015,338.929993,340.230011,334.780609,5171000,224.0,227.300003,223.350006,225.110001,220.450378,11532000
2021-09-07,344.890015,348.0,343.019989,344.709991,339.188843,4764300,226.740005,228.0,225.860001,226.270004,221.58638,9662600
2021-09-08,345.0,352.0,345.0,351.040009,345.41745,5054500,227.380005,230.220001,227.039993,229.089996,224.348007,10652600
2021-09-09,350.709991,353.640015,349.920013,351.410004,345.781555,3716200,229.309998,230.0,227.100006,227.490005,222.781128,5853000
2021-09-10,354.929993,355.0,347.019989,347.390015,341.825928,3437700,229.850006,230.039993,224.820007,224.910004,220.254517,6715400
2021-09-13,350.0,351.98999,346.359985,347.820007,342.249023,3234200,225.529999,227.199997,223.410004,224.630005,219.980316,6808100
2021-09-14,349.679993,349.880005,345.25,345.799988,340.261322,3281900,225.0,225.809998,222.279999,223.029999,218.413467,6575700
2021-09-15,347.0,347.529999,342.76001,344.75,339.22821,3833500,222.520004,224.839996,221.360001,223.809998,219.177292,6535800
2021-09-16,345.410004,347.679993,344.690002,346.309998,340.763184,3771100,223.860001,225.199997,222.75,224.330002,219.686523,5928500
2021-09-17,344.0,346.0,340.769989,343.040009,337.545563,5527500,222.449997,223.699997,219.300003,221.75,217.159927,13787400
2021-09-20,338.320007,341.109985,335.619995,339.690002,334.249207,3956600,216.960007,220.5,216.309998,220.050003,215.495148,8822600
2021-09-21,342.200012,343.179993,337.279999,337.380005,331.976227,2967300,220.75,222.169998,218.979996,220.169998,215.612656,7033600
2021-09-22,339.299988,343.869995,338.540009,343.410004,337.909637,3238800,221.399994,224.100006,221.100006,222.75,218.139236,6005900
2021-09-23,345.73999,354.790009,345.200012,354.070007,348.398834,4783200,225.0,228.699997,224.360001,228.309998,223.584137,7952700
2021-09-24,354.029999,359.929993,352.76001,358.160004,352.42337,3306200,228.929993,231.949997,228.619995,231.589996,226.796234,6461200
2021-09-27,357.049988,362.589996,355.160004,356.769989,351.055634,4158000,231.720001,233.330002,228.770004,229.600006,224.847443,6881100
2021-09-28,355.5,356.0,349.049988,351.179993,345.555206,3266900,228.869995,228.869995,224.0,225.559998,220.891083,6951400
2021-09-29,352.809998,357.179993,352.410004,353.190002,347.532959,2808800,226.800003,229.020004,226.089996,226.679993,221.987869,6432700
2021-09-30,354.73999,356.0,347.399994,347.679993,342.111237,4393300,227.580002,228.789993,222.630005,222.75,218.139236,7128500
2021-10-01,349.829987,363.179993,347.160004,360.179993,354.411011,5227300,224.169998,231.559998,223.470001,230.460007,225.689621,7925400
2021-10-04,359.929993,360.649994,339.339996,344.200012,338.686981,7901500,230.0,230.330002,220.809998,224.729996,220.078247,10283400
2021-10-05,347.559998,348.570007,342.929993,343.209991,337.712769,4724100,225.479996,227.380005,223.919998,224.279999,219.637558,5814000
2021-10-06,340.01001,348.880005,339.109985,348.690002,343.105072,3712000,222.039993,226.619995,221.25,226.509995,221.821411,5420900
2021-10-07,349.0,357.899994,349.0,353.910004,348.681458,3209200,228.910004,231.160004,228.490005,230.550003,225.777786,6561900
2021-10-08,356.0,360.369995,354.209991,354.959991,349.715881,2336700,231.0,232.729996,230.179993,230.270004,225.503555,3735200
2021-10-11,353.950012,354.880005,346.899994,347.149994,342.021301,2769800,230.009995,230.320007,224.869995,225.110001,220.450378,5620200
2021-10-12,348.649994,350.0,344.619995,345.339996,340.238068,3042900,225.559998,226.220001,222.919998,224.050003,219.412338,5448200
2021-10-13,346.25,349.5,336.980011,342.350006,337.292236,3755700,223.130005,225.860001,218.630005,222.460007,217.855225,9076000
2021-10-14,343.839996,345.809998,340.829987,344.579987,339.489258,4083800,224.119995,225.649994,223.059998,225.179993,220.518906,5590500
2021-10-15,349.0,356.609985,347.73999,356.0,350.740601,4053600,227.220001,231.089996,226.729996,230.990005,226.208664,6355100
2021-10-18,353.959991,359.940002,350.230011,358.440002,353.144531,3280900,230.179993,232.759995,228.139999,230.649994,225.875732,5580200
2021-10-19,358.399994,362.290009,357.609985,362.100006,356.750519,2835400,231.949997,233.639999,230.679993,233.520004,228.686295,4409700
2021-10-20,361.700012,362.48999,356.0,356.769989,351.499237,2796200,233.460007,233.800003,231.309998,231.419998,226.629776,5401800
2021-10-21,354.600006,356.380005,347.269989,356.209991,350.947479,2516300,230.699997,230.830002,226.300003,230.240005,225.474197,5982200
2021-10-22,356.679993,361.640015,354.899994,358.670013,353.371124,2774400,230.289993,232.820007,228.710007,231.229996,226.443695,3788000
2021-10-25,362.459991,364.299988,358.790009,360.859985,355.528809,2447900,233.449997,234.860001,232.289993,233.880005,229.038864,4938700
2021-10-26,363.380005,367.350006,356.809998,357.320007,352.041138,3320100,235.529999,236.960007,231.330002,231.820007,227.021515,7814500
2021-10-27,348.0,351.119995,333.799988,335.720001,330.760223,9652700,224.75,224.75,215.660004,215.779999,211.313507,22958100
2021-10-28,344.170013,350.48999,328.869995,333.029999,328.109924,9505100,219.25,219.990005,209.009995,209.839996,205.496475,23199400
2021-10-29,331.23999,338.149994,331.109985,335.519989,330.563141,5843700,209.210007,213.669998,208.539993,211.770004,207.38652,14329800
2021-11-01,335.25,340.899994,332.880005,334.049988,329.114838,5126200,213.490005,215.25,211.449997,212.460007,208.062256,13210300
2021-11-02,335.130005,335.769989,326.700012,328.480011,323.627136,5375300,213.160004,213.350006,207.820007,209.139999,204.810928,14688700
2021-11-03,328.5,329.579987,323.339996,329.429993,324.563141,3952500,209.690002,210.149994,206.729996,208.100006,203.79248,11486700
2021-11-04,331.070007,338.630005,329.329987,335.429993,330.474457,4819500,209.160004,212.360001,207.869995,208.779999,204.45842,11368200
2021-11-05,342.440002,350.160004,341.0,348.790009,343.637115,7201500,211.949997,217.630005,211.360001,216.669998,212.185074,14273600
2021-11-08,348.01001,353.149994,347.660004,349.670013,344.504089,3862200,218.369995,221.610001,218.149994,220.490005,215.92601,13500100
2021-11-09,350.0,350.200012,339.649994,344.649994,339.558289,4247800,219.690002,220.410004,212.919998,213.389999,208.972992,11535000
2021-11-10,350.100006,359.619995,349.5,357.940002,352.651917,6337100,213.550003,216.949997,213.330002,215.559998,211.469696,10063600
2021-11-11,358.380005,359.640015,352.570007,354.339996,349.105133,4472200,216.470001,216.779999,210.160004,210.419998,206.427231,13546900
2021-11-12,356.059998,363.839996,355.929993,363.5,358.129822,4724200,211.5,213.580002,211.429993,212.089996,208.065521,7660500
2021-11-15,365.140015,371.130005,360.660004,361.359985,356.021362,4693200,213.619995,216.399994,211.809998,212.300003,208.271545,9596900
2021-11-16,364.769989,371.070007,362.0,369.559998,364.10025,4969000,212.160004,215.649994,211.660004,215.179993,211.096878,8719600
2021-11-17,359.579987,368.0,351.220001,359.170013,353.8638,11727300,205.949997,207.309998,199.460007,205.059998,201.168915,38379600
2021-11-18,360.730011,362.480011,344.579987,348.220001,343.075562,6533700,206.5,207.869995,201.270004,203.330002,199.471741,18292200
2021-11-19,346.0,346.649994,339.130005,339.720001,334.701111,6954800,202.039993,203.5,199.850006,200.860001,197.048645,18032600
2021-11-22,339.799988,341.480011,319.76001,321.299988,316.553223,11378200,200.0,201.699997,194.600006,195.580002,191.86879,21185800
2021-11-23,324.959991,329.690002,321.690002,329.0,324.139465,7116200,196.970001,198.919998,194.380005,198.490005,194.723587,14742700
2021-11-24,326.950012,340.359985,325.019989,340.0,334.976959,6414400,198.169998,203.949997,197.639999,203.25,199.393265,12026800
2021-11-26,321.579987,326.869995,319.0,324.170013,319.380859,6613900,193.320007,199.190002,192.550003,197.649994,193.899521,10987600
2021-11-29,330.01001,331.820007,318.25,323.01001,318.237976,6362200,201.0,201.25,195.360001,196.289993,192.565338,14633500
2021-11-30,318.0,320.76001,310.109985,314.920013,310.267456,10237600,195.270004,197.660004,192.559998,193.770004,190.093155,16023000
2021-12-01,320.779999,322.019989,306.0,306.279999,301.755127,8008800,196.029999,196.809998,190.100006,190.160004,186.551666,13204900
2021-12-02,309.589996,322.200012,308.98999,320.200012,315.469482,6717600,192.0,199.440002,191.850006,198.289993,194.527359,13976300
2021-12-03,320.23999,322.690002,314.0,322.109985,317.351288,4732900,198.270004,198.470001,194.039993,196.320007,192.594772,10660500
2021-12-06,324.75,336.76001,322.0,333.329987,328.405487,6055000,198.770004,204.220001,197.740005,202.679993,198.834061,10722100
2021-12-07,337.299988,342.420013,337.299988,339.51001,334.494232,4939500,206.0,207.940002,205.889999,207.369995,203.435089,11897200
2021-12-08,339.230011,344.029999,334.100006,342.339996,337.282379,4226900,207.660004,209.479996,205.710007,208.990005,205.024338,11749200
2021-12-09,340.049988,346.529999,339.01001,344.519989,339.430176,3389600,208.520004,212.199997,207.169998,211.389999,207.37883,10176800
2021-12-10,347.0,350.25,344.829987,349.920013,344.750458,3405900,211.899994,214.25,210.860001,213.399994,209.350677,8882700
2021-12-13,349.190002,349.529999,340.329987,345.309998,340.208496,4358300,212.449997,213.320007,209.979996,211.020004,207.015808,8844300
2021-12-14,345.320007,348.209991,337.859985,340.549988,335.518829,4518500,210.729996,213.369995,208.449997,209.979996,205.99556,9832300
2021-12-15,340.0,346.589996,335.529999,346.350006,341.233124,4918700,209.399994,212.490005,207.860001,212.309998,208.281326,10892500
2021-12-16,351.700012,353.769989,345.119995,352.920013,347.706055,5369900,215.289993,216.270004,211.610001,214.369995,210.302277,8548400
2021-12-17,349.190002,352.790009,344.119995,349.309998,344.149414,5898200,212.800003,213.210007,207.789993,211.880005,207.859512,11578400
2021-12-20,341.23999,343.529999,336.230011,337.019989,332.040985,5013900,209.089996,209.770004,206.860001,208.740005,204.779083,9434400
2021-12-21,340.329987,352.0,339.369995,350.73999,345.558228,3105100,210.610001,216.160004,210.360001,215.380005,211.293121,6993700
2021-12-22,346.579987,358.619995,346.579987,357.480011,352.19873,3456400,213.850006,218.940002,213.850006,217.960007,213.824173,6003400
2021-12-23,357.540009,362.470001,355.0,360.579987,355.25293,2627000,218.440002,218.520004,216.619995,216.619995,212.509567,4798200
2021-12-27,360.0,361.079987,355.600006,360.309998,354.986908,2677100,217.679993,218.119995,214.880005,217.630005,213.500443,4818400
2021-12-28,358.790009,364.140015,358.410004,360.779999,355.449982,1920100,216.009995,219.729996,215.580002,218.050003,213.91246,4279800
2021-12-29,361.779999,363.149994,360.190002,361.290009,355.952423,1535200,217.759995,218.940002,217.330002,218.169998,214.030136,3223100
2021-12-30,362.0,364.649994,359.109985,360.98999,355.656891,1558000,217.970001,219.149994,217.149994,217.869995,213.735855,3812800
2021-12-31,357.950012,363.380005,356.779999,359.320007,354.011536,1984000,216.809998,217.979996,215.490005,216.710007,212.597855,4723300
2022-01-03,359.790009,372.320007,359.25,370.950012,365.469727,4708200,217.520004,222.059998,217.009995,221.429993,217.228302,7694500
2022-01-04,371.98999,382.399994,371.649994,375.390015,369.844147,6854500,222.0,226.789993,221.809998,222.460007,218.238739,10629300
2022-01-05,374.0,382.5,372.51001,373.899994,368.376099,5976600,222.639999,225.270004,219.919998,220.0,215.825424,9594600
2022-01-06,368.690002,374.220001,366.5,370.0,365.012146,4781100,217.800003,221.910004,217.550003,219.75,215.580185,7877500
2022-01-07,366.390015,371.790009,364.109985,369.649994,364.666809,4551200,217.309998,220.199997,215.639999,216.960007,212.843124,10702100
2022-01-10,370.910004,370.910004,348.769989,363.910004,359.004181,6009300,213.979996,214.199997,206.5,211.970001,207.947815,11978600
2022-01-11,363.529999,368.059998,356.089996,366.290009,361.352081,4131200,211.419998,214.949997,208.740005,214.380005,210.312073,8803100
2022-01-12,368.940002,372.119995,367.070007,367.309998,362.358337,5783100,214.479996,217.580002,213.809998,215.710007,211.616852,6923300
2022-01-13,368.609985,377.679993,367.880005,369.519989,364.538574,3892900,216.850006,220.479996,214.660004,215.0,210.920303,8867700
2022-01-14,364.320007,374.779999,364.149994,372.140015,367.123291,4029900,214.169998,218.25,213.710007,214.669998,210.596558,8838100
2022-01-18,370.790009,372.140015,365.200012,366.299988,361.36203,4933900,215.880005,216.910004,214.330002,215.710007,211.616852,9099300
2022-01-19,362.410004,369.299988,359.709991,360.730011,355.867096,4464800,213.0,218.229996,212.110001,214.679993,210.606384,9399800
2022-01-20,361.829987,373.070007,361.670013,364.0,359.092987,5043200,214.720001,219.600006,213.940002,214.350006,210.282639,8532700
2022-01-21,362.5,368.130005,354.109985,355.079987,350.293243,4867100,215.460007,215.600006,205.820007,205.929993,202.022385,16200200
2022-01-24,342.570007,350.100006,330.589996,349.420013,344.709564,7472800,202.179993,202.720001,195.649994,201.850006,198.019836,16054000
2022-01-25,343.320007,347.040009,333.390015,338.76001,334.193237,6994400,199.619995,205.380005,196.990005,202.0,198.167007,12125500
2022-01-26,343.359985,354.769989,341.25,344.660004,340.013763,7438600,204.279999,210.860001,203.669998,205.869995,201.963562,10817600
2022-01-27,349.079987,359.630005,334.329987,350.529999,345.804565,8416100,209.5,210.960007,205.850006,206.149994,202.238266,12009800
2022-01-28,359.049988,382.769989,355.380005,382.51001,377.353455,8813400,220.639999,228.119995,216.100006,228.0,223.673645,26425300
2022-01-31,378.679993,386.549988,376.290009,386.380005,381.171295,6345200,225.550003,226.380005,222.050003,226.169998,221.878387,12380600
2022-02-01,385.76001,395.5,382.420013,392.059998,386.77475,5841100,226.899994,234.610001,226.419998,232.360001,227.950912,12247200
2022-02-02,389.290009,399.920013,382.75,396.75,391.401489,6115000,231.300003,235.850006,230.009995,235.419998,230.95282,10590500
2022-02-03,388.540009,392.940002,386.48999,390.070007,384.811523,4209200,233.039993,233.490005,230.550003,231.539993,227.146454,9968000
2022-02-04,387.570007,388.149994,376.410004,382.200012,377.047699,6045400,228.5,230.220001,224.949997,228.389999,224.056229,10848100
2022-02-07,382.200012,382.399994,373.309998,376.130005,371.059448,4767500,228.0,229.919998,226.009995,227.160004,222.849579,5984500
2022-02-08,377.540009,379.769989,370.540009,374.369995,369.323181,5825300,226.259995,228.5,224.75,227.940002,223.614761,7542000
2022-02-09,385.600006,388.450012,380.600006,381.369995,376.22879,5492800,230.130005,233.149994,230.119995,230.869995,226.489151,7772800
2022-02-10,371.720001,380.0,370.559998,374.390015,369.342926,3995000,228.029999,229.949997,224.869995,225.589996,221.669418,6794600
2022-02-11,377.859985,380.899994,367.640015,369.769989,364.785217,4345600,227.25,229.100006,223.539993,224.690002,220.785049,7535200
2022-02-14,368.820007,377.290009,366.76001,374.160004,369.116058,3678400,223.289993,227.259995,222.809998,225.339996,221.423782,8280800
2022-02-15,374.579987,383.070007,373.399994,381.540009,376.396576,5800400,227.270004,229.289993,224.910004,227.820007,223.860687,9461700
2022-02-16,379.959991,385.0,376.779999,382.929993,377.767761,3424800,227.5,229.880005,225.600006,228.820007,224.843292,9561300
2022-02-17,378.600006,381.290009,372.170013,373.700012,368.662231,3972500,228.399994,228.809998,224.169998,224.610001,220.706467,8131200
2022-02-18,374.51001,374.809998,369.0,369.950012,364.96283,4083800,224.600006,225.740005,221.839996,222.690002,218.819794,8121200
2022-02-22,365.0,374.320007,363.799988,368.290009,363.325195,3897900,221.020004,224.339996,219.919998,221.320007,217.473633,9928800
2022-02-23,371.970001,373.559998,360.130005,361.230011,356.360352,3802500,222.839996,224.279999,215.419998,215.949997,212.196945,8669900
2022-02-24,345.940002,370.540009,341.309998,369.380005,364.400482,7425000,203.369995,217.860001,201.449997,217.300003,213.523514,13463400
2022-02-25,367.220001,372.589996,361.700012,369.089996,364.11441,3817900,217.289993,220.679993,214.25,219.270004,215.459259,8463600
2022-02-28,362.190002,365.359985,355.660004,360.820007,355.955872,4952400,216.0,218.649994,213.240005,216.119995,212.363998,8409400
2022-03-01,357.850006,361.579987,341.220001,344.480011,339.836151,5894200,214.479996,215.149994,207.279999,208.970001,205.338272,9317800
2022-03-02,342.959991,348.320007,338.690002,344.089996,339.451416,4997900,206.899994,210.539993,206.190002,208.479996,204.856781,8865700
2022-03-03,347.630005,349.5,340.700012,340.98999,336.393158,3975900,210.550003,211.5,206.559998,207.229996,203.628494,8610000
2022-03-04,336.899994,338.829987,324.0,330.76001,326.301147,4670900,205.0,206.369995,196.860001,200.289993,196.809113,10912300
2022-03-07,329.579987,329.799988,312.109985,312.920013,308.70163,6874300,199.839996,200.179993,190.050003,190.699997,187.385803,13412400
2022-03-08,311.390015,324.730011,305.609985,314.329987,310.09259,5048200,190.009995,196.419998,186.669998,191.710007,188.378204,11070900
2022-03-09,323.149994,329.450012,321.109985,328.130005,323.706512,4015900,196.5,200.5,195.240005,199.759995,196.28833,8457600
2022-03-10,321.940002,326.119995,319.75,324.589996,320.214294,3771300,196.899994,199.940002,196.300003,197.970001,194.529419,7061600
2022-03-11,330.029999,330.970001,324.029999,324.790009,320.411591,2987700,200.75,200.839996,196.460007,196.710007,193.291336,5432100
2022-03-14,329.100006,336.880005,327.26001,328.589996,324.160309,4122700,198.419998,204.429993,198.160004,200.330002,196.848434,7994700
2022-03-15,332.420013,338.380005,331.209991,335.0,330.483917,3738900,202.089996,206.410004,201.399994,206.139999,202.557449,8277700
2022-03-16,341.98999,350.940002,336.679993,344.679993,340.033447,4340800,210.0,213.669998,207.0,211.869995,208.187851,9232300
2022-03-17,341.600006,346.880005,339.75,346.440002,341.769745,3244200,209.929993,213.539993,208.720001,213.449997,209.740417,6668500
2022-03-18,346.700012,352.73999,342.48999,350.089996,345.370483,6790800,211.699997,219.259995,210.289993,219.110001,215.302048,14620800
2022-03-21,346.019989,350.0,342.48999,345.579987,340.921295,6053800,216.339996,218.059998,214.550003,217.039993,213.268021,6101500
2022-03-22,346.779999,353.929993,345.51001,349.529999,344.818085,4669900,217.839996,219.570007,217.179993,218.470001,214.673141,6259900
2022-03-23,343.399994,346.730011,341.75,342.179993,337.567139,2527800,215.300003,217.289993,214.199997,214.679993,210.94902,6008000
2022-03-24,342.25,349.450012,340.700012,349.350006,344.640503,2482700,214.990005,217.660004,214.0,217.309998,213.53331,5487000
2022-03-25,350.410004,351.540009,345.649994,349.019989,344.314972,2173800,218.419998,218.929993,215.690002,218.429993,214.63385,5051400
2022-03-28,348.51001,350.559998,343.529999,350.48999,345.765076,3134600,218.5,220.979996,217.509995,220.770004,216.933182,4316800
2022-03-29,358.720001,370.76001,357.100006,367.549988,362.595123,5512400,224.839996,228.809998,223.779999,228.119995,224.155441,8032500
2022-03-30,364.01001,368.279999,359.619995,362.23999,357.356689,2614200,225.839996,226.160004,222.729996,223.949997,220.057922,7084000
2022-03-31,359.579987,364.119995,357.359985,357.380005,352.562225,4095700,223.910004,225.919998,220.440002,221.770004,217.915802,10759500
2022-04-01,359.220001,367.890015,358.170013,363.970001,359.063416,3806800,223.080002,226.630005,222.229996,226.360001,222.426041,6559600
2022-04-04,364.25,369.76001,363.149994,366.910004,361.963806,3027200,225.759995,229.240005,224.960007,227.740005,223.782043,8521200
2022-04-05,363.309998,367.630005,361.929993,363.320007,358.42215,2215900,226.830002,228.990005,225.309998,226.089996,222.160721,4658000
2022-04-06,356.470001,357.089996,349.579987,353.549988,348.783905,3864500,222.779999,222.869995,218.619995,219.009995,215.203751,7430000
2022-04-07,351.179993,352.899994,345.809998,349.549988,345.316376,2848500,218.309998,218.679993,213.679993,216.149994,212.393463,6995100
2022-04-08,347.299988,355.890015,345.649994,352.269989,348.003418,2235100,214.809998,219.410004,213.080002,216.979996,213.209061,5438600
2022-04-11,350.640015,351.5,345.820007,347.369995,343.162811,1809200,215.25,217.300003,213.410004,214.75,211.017807,6942700
2022-04-12,350.0,354.480011,344.480011,345.799988,341.611816,4038500,216.5,216.990005,210.699997,211.399994,207.726028,7446600
2022-04-13,344.410004,357.0,342.869995,355.140015,350.838715,3048500,210.429993,213.850006,207.169998,213.270004,209.563522,8052900
2022-04-14,357.179993,362.950012,356.869995,357.820007,353.486206,3358900,214.270004,215.949997,212.529999,212.789993,209.091858,8191600
2022-04-18,353.98999,360.76001,353.220001,356.799988,352.478577,1871400,211.669998,215.830002,211.520004,213.169998,209.465271,4744400
2022-04-19,356.809998,364.670013,356.070007,363.869995,359.462921,2999300,213.100006,216.509995,212.440002,215.699997,211.951279,5028800
2022-04-20,366.660004,371.890015,363.869995,365.290009,360.865723,3377300,218.660004,220.820007,217.389999,217.789993,214.004944,7178300
2022-04-21,369.480011,375.220001,363.459991,364.440002,360.026031,3605300,219.509995,223.919998,215.350006,216.449997,212.688263,8850300
2022-04-22,360.5,362.100006,350.609985,351.179993,346.926666,2968800,216.240005,216.559998,207.949997,208.169998,204.552155,6201100
2022-04-25,349.279999,355.059998,347.149994,354.600006,350.305206,3380400,206.350006,210.529999,205.330002,209.949997,206.301239,6839400
2022-04-26,347.940002,350.059998,343.579987,344.109985,339.942261,3116400,206.979996,208.559998,201.100006,201.100006,197.605026,8155300
2022-04-27,357.0,373.73999,356.0,361.570007,357.190796,5702300,217.369995,221.800003,213.050003,214.110001,210.388947,15955800
2022-04-28,369.130005,381.970001,368.790009,378.829987,374.24173,6843300,220.399994,224.929993,219.270004,220.660004,216.825089,10799100
2022-04-29,372.049988,377.119995,361.75,363.380005,358.978882,4741800,218.619995,221.199997,212.350006,213.130005,209.425964,7965000
2022-05-02,363.0,364.929993,350.589996,359.040009,354.691406,3903800,211.770004,212.139999,206.960007,211.529999,207.853775,8803700
2022-05-03,361.589996,363.440002,353.440002,357.790009,353.456604,2686900,213.610001,213.610001,206.270004,208.559998,204.93541,6616900
2022-05-04,359.369995,369.23999,353.660004,368.519989,364.056641,3346600,209.350006,214.800003,205.330002,214.520004,210.791809,7191100
2022-05-05,362.100006,367.769989,349.029999,353.369995,349.090088,3424800,212.270004,214.580002,203.070007,205.240005,201.67308,7749600
2022-05-06,346.25,351.26001,340.779999,347.119995,342.915833,3635200,203.75,205.720001,200.220001,202.820007,199.295151,8825300
2022-05-09,341.0,342.390015,324.890015,327.98999,324.017517,5777400,200.050003,200.75,192.080002,193.0,189.645798,10314100
2022-05-10,332.309998,333.679993,323.049988,325.329987,321.389679,5003500,196.710007,197.75,190.970001,193.580002,190.215729,11016500
2022-05-11,325.480011,331.0,318.549988,325.869995,321.923218,4263900,193.490005,198.320007,191.399994,196.720001,193.301178,9427300
2022-05-12,321.769989,325.579987,312.769989,321.23999,317.349274,3891500,194.529999,196.059998,189.949997,193.970001,190.962982,9308600
2022-05-13,327.670013,335.230011,326.089996,332.799988,328.769226,3536000,197.0,200.539993,196.5,199.229996,196.141449,6684500
2022-05-16,328.540009,333.549988,325.029999,329.730011,325.73645,2062300,197.320007,199.940002,195.880005,197.809998,194.743423,5161300
2022-05-17,340.109985,341.179993,332.529999,338.859985,334.755859,2802300,202.850006,204.800003,200.149994,204.0,200.837509,7265600
2022-05-18,333.619995,341.600006,333.559998,335.899994,331.831696,4521400,202.820007,205.460007,199.130005,199.990005,196.889664,8748200
2022-05-19,330.0,336.209991,324.429993,332.220001,328.196289,4380700,196.350006,200.419998,193.309998,197.369995,194.310257,9012400
2022-05-20,335.700012,339.609985,327.690002,336.179993,332.108307,3428700,199.669998,201.660004,194.020004,199.029999,195.944534,6966600
2022-05-23,339.029999,351.299988,338.959991,348.429993,344.209961,3420800,200.880005,207.960007,200.770004,207.559998,204.342285,12187400
2022-05-24,343.890015,344.0,335.980011,340.690002,336.56369,2561500,203.910004,204.669998,199.029999,202.630005,199.488708,7458500
2022-05-25,340.579987,347.73999,339.209991,344.76001,340.584473,3033400,200.589996,204.949997,200.470001,203.839996,200.679962,5457200
2022-05-26,348.0,353.25,346.01001,349.890015,345.652252,2817400,205.110001,209.740005,204.669998,208.550003,205.316956,9212300
2022-05-27,353.390015,357.790009,352.109985,357.779999,353.446655,2658700,210.0,213.229996,209.639999,212.880005,209.579819,4897200
2022-05-31,353.089996,360.970001,351.140015,357.869995,353.535614,3873800,210.380005,214.350006,209.110001,212.169998,208.880829,9586400
2022-06-01,358.200012,364.440002,354.850006,357.059998,352.735413,2190000,212.050003,214.110001,208.820007,209.929993,206.675552,5246100
2022-06-02,360.48999,365.049988,357.76001,363.079987,358.682526,2484200,211.889999,215.25,211.080002,215.050003,211.716171,5337200
2022-06-03,359.480011,360.950012,355.769989,357.820007,353.486206,2076600,212.949997,214.210007,211.270004,212.649994,209.353394,4352500
2022-06-06,362.0,368.309998,358.529999,360.140015,355.778137,2196100,215.449997,217.580002,212.089996,212.940002,209.63887,3965100
2022-06-07,356.929993,364.480011,356.329987,364.019989,359.611115,2158800,211.119995,214.970001,210.720001,214.5,211.174744,4493300
2022-06-08,365.0,367.119995,360.980011,362.329987,357.941559,1709600,213.759995,215.570007,212.830002,213.5,210.190216,3646300
2022-06-09,359.76001,362.209991,348.940002,349.0,344.773071,2250600,212.589996,213.710007,206.020004,206.110001,202.91478,5138600
2022-06-10,341.329987,344.309998,334.600006,334.75,330.695648,3300500,201.649994,203.419998,199.179993,199.509995,196.417084,5162500
2022-06-13,322.0,330.899994,317.920013,319.73999,315.867401,4825100,192.990005,195.889999,191.080002,192.259995,189.279495,7119200
2022-06-14,320.100006,324.0,319.660004,322.140015,318.238373,2788400,192.720001,194.339996,191.75,193.520004,190.519974,6441200
2022-06-15,327.410004,330.630005,319.429993,325.390015,321.448975,2357800,195.979996,198.830002,192.229996,196.160004,193.119019,6490000
2022-06-16,316.089996,316.450012,305.079987,308.779999,305.040161,4528500,191.410004,191.869995,187.529999,189.050003,186.119263,9887200
2022-06-17,307.0,314.140015,303.649994,310.690002,306.927063,6235300,186.929993,191.309998,185.910004,190.009995,187.064362,15089300
2022-06-21,316.049988,320.230011,314.880005,317.399994,313.555786,3193700,195.710007,196.729996,193.729996,194.389999,191.37648,6241600
2022-06-22,313.470001,319.040009,311.359985,316.149994,312.320892,2671500,191.25,196.389999,191.029999,193.820007,190.815323,5138500
2022-06-23,318.899994,319.980011,313.540009,316.76001,312.923553,2387600,196.139999,197.460007,193.449997,196.639999,193.591583,4752800
2022-06-24,319.220001,330.809998,319.220001,330.5,326.497101,4318900,197.729996,205.639999,197.509995,205.509995,202.324051,7754800
2022-06-27,331.970001,331.970001,327.119995,328.829987,324.847321,2810800,205.75,207.089996,202.610001,203.559998,200.404312,6121200
2022-06-28,332.700012,337.149994,318.119995,318.290009,314.434998,3394200,204.0,206.789993,197.5,198.119995,195.048645,4354200
2022-06-29,319.109985,326.109985,318.410004,322.589996,318.682922,3779500,197.320007,200.639999,197.320007,199.5,196.407257,4324600
2022-06-30,315.299988,318.290009,309.690002,315.480011,311.659058,3411500,195.369995,198.850006,192.850006,196.889999,193.837708,7045200
2022-07-01,314.100006,318.940002,311.309998,318.23999,314.38559,2287700,196.789993,199.800003,194.710007,199.179993,196.092209,4131800
2022-07-05,313.079987,320.309998,309.459991,319.26001,315.39328,2112100,196.229996,200.570007,194.139999,200.539993,197.431122,4110200
2022-07-06,319.0,322.359985,315.720001,320.170013,316.292206,2219200,200.0,202.509995,198.669998,201.119995,198.002136,4111200
2022-07-07,322.350006,324.859985,319.519989,324.070007,320.635681,2202100,202.539993,203.429993,200.039993,202.800003,199.656128,4650700
2022-07-08,322.779999,324.980011,319.350006,323.059998,319.636414,1662100,202.320007,204.100006,200.460007,203.570007,200.414154,3621800
2022-07-11,319.380005,326.220001,319.149994,324.190002,320.754425,2073800,202.0,206.740005,202.0,205.059998,201.881042,5353600
2022-07-12,320.209991,327.359985,320.209991,322.859985,319.438507,2761500,203.25,208.119995,202.759995,204.820007,201.64476,6779500
2022-07-13,315.950012,324.929993,313.809998,323.369995,319.943085,2442600,200.429993,205.570007,199.5,204.149994,200.985138,7597300
2022-07-14,316.160004,327.579987,315.390015,325.029999,321.585541,2743900,200.0,206.080002,197.979996,205.910004,202.71788,5605500
2022-07-15,333.630005,335.570007,329.76001,332.570007,329.045624,3387400,209.369995,211.710007,207.179993,210.039993,206.783844,7245700
2022-07-18,335.5,337.51001,329.790009,331.01001,327.502106,2468500,211.5,212.910004,206.639999,207.210007,203.997726,4648900
2022-07-19,331.779999,342.01001,331.779999,340.380005,336.772858,2689800,208.220001,214.110001,207.899994,213.660004,210.347733,4927100
2022-07-20,340.380005,343.309998,336.290009,341.269989,337.653351,2563600,212.0,214.130005,211.210007,213.369995,210.06221,4460300
2022-07-21,341.869995,347.230011,340.059998,346.920013,343.24353,2230800,213.149994,216.899994,212.729996,216.190002,212.838516,4801300
2022-07-22,348.880005,351.089996,340.399994,343.880005,340.235779,2253000,217.929993,218.070007,212.119995,213.699997,210.387115,5071500
2022-07-25,344.450012,345.540009,340.109985,344.209991,340.562286,2180100,214.580002,214.800003,211.619995,214.270004,210.948288,4357200
2022-07-26,342.649994,344.630005,339.299988,341.279999,337.66333,2254200,213.850006,215.149994,211.75,212.490005,209.195862,6141000
2022-07-27,343.01001,348.920013,331.23999,343.269989,339.632202,4580300,210.770004,216.850006,201.199997,210.470001,207.207214,17432200
2022-07-28,348.0,353.26001,340.619995,352.450012,348.714966,3635500,210.639999,212.720001,207.919998,211.350006,208.073547,7477100
2022-07-29,354.130005,356.799988,349.959991,353.790009,350.040771,3176800,212.0,214.160004,209.830002,212.110001,208.821777,6059700
2022-08-01,347.809998,354.839996,345.660004,350.540009,346.825195,2289400,208.449997,213.990005,207.559998,211.360001,208.083389,8028400
2022-08-02,347.079987,351.149994,343.980011,349.01001,345.311371,2878800,207.800003,208.839996,203.929993,206.259995,203.062439,9939400
2022-08-03,350.0,356.480011,348.540009,354.130005,350.377136,2921200,207.990005,210.330002,206.880005,208.479996,205.248047,9520100
2022-08-04,354.670013,358.609985,349.649994,356.070007,352.29657,2339500,210.529999,214.880005,208.550003,213.470001,210.16066,6789700
2022-08-05,350.399994,357.829987,350.399994,357.51001,353.721313,1848700,210.710007,215.949997,210.5,215.869995,212.523468,5553700
2022-08-08,359.0,359.0,349.890015,352.160004,348.42804,2477600,215.229996,216.630005,212.050003,213.320007,210.013,4063400
2022-08-09,350.399994,351.119995,345.350006,346.540009,342.867554,2467400,212.0,213.449997,209.75,210.259995,207.000427,4596800
2022-08-10,354.339996,354.549988,351.049988,353.380005,349.635101,2443700,214.830002,214.839996,211.309998,212.100006,208.81192,5746400
2022-08-11,355.850006,355.850006,350.350006,350.579987,346.864746,2609400,213.289993,213.5,210.589996,211.080002,208.175812,6639600
2022-08-12,354.73999,355.450012,350.26001,354.269989,350.515625,2514200,213.0,213.220001,210.100006,211.330002,208.422363,6443700
2022-08-15,352.329987,361.950012,350.820007,359.950012,356.135406,2526300,210.369995,216.740005,210.369995,216.419998,213.442322,5290600
2022-08-16,354.269989,360.0,353.100006,359.25,355.442841,2448700,214.550003,217.610001,212.130005,217.139999,214.152405,6564400
2022-08-17,353.5,356.959991,351.75,355.329987,351.564362,2439900,215.0,216.179993,212.75,214.520004,211.568451,4902500
2022-08-18,354.320007,359.519989,353.570007,357.359985,353.572876,1934900,213.869995,216.0,212.429993,215.25,212.288406,4516400
2022-08-19,356.630005,356.769989,353.559998,354.279999,350.525513,1740700,214.110001,215.229996,212.389999,212.820007,209.891861,4178800
2022-08-22,350.0,351.0,344.279999,345.51001,341.84848,2312400,209.940002,211.25,208.199997,208.610001,205.739807,5139500
2022-08-23,342.690002,345.209991,339.369995,340.890015,337.277435,2240700,208.0,209.300003,206.529999,206.800003,203.954666,3525500
2022-08-24,340.179993,342.290009,338.350006,339.709991,336.109924,2218400,206.630005,208.350006,205.679993,206.669998,203.826477,4230800
2022-08-25,340.0,345.130005,337.320007,344.670013,341.017395,2228500,207.389999,209.910004,206.5,209.820007,206.933121,4495000
2022-08-26,345.049988,345.640015,331.700012,331.959991,328.442108,1925000,209.770004,210.259995,202.699997,202.889999,200.098495,5060200
2022-08-29,329.98999,332.809998,327.769989,329.350006,325.859772,2308200,201.25,203.960007,200.619995,202.330002,199.546188,4476200
2022-08-30,331.0,332.970001,325.570007,327.809998,324.33606,2618900,203.919998,204.410004,200.210007,201.380005,198.609253,3918200
2022-08-31,328.290009,331.179993,324.279999,324.369995,320.932465,3129000,201.0,203.169998,198.639999,198.710007,195.975998,6559000
2022-09-01,323.809998,325.609985,319.209991,325.25,321.803162,2493200,198.720001,200.429993,196.660004,200.130005,197.376465,5608300
2022-09-02,329.410004,329.670013,320.529999,322.559998,319.141693,1936800,202.440002,202.479996,196.850006,197.759995,195.039047,4508100
2022-09-06,322.5,326.98999,320.559998,324.079987,320.645599,2043400,197.899994,200.039993,196.399994,198.639999,195.906952,4547800
2022-09-07,324.079987,329.200012,322.049988,328.619995,325.137451,1998300,198.710007,201.139999,197.220001,200.419998,197.662445,4098300
2022-09-08,324.529999,330.290009,323.480011,330.070007,326.572113,2114000,197.399994,201.110001,196.960007,200.710007,197.948486,4377600
2022-09-09,330.540009,337.019989,330.149994,335.850006,332.290863,1815700,202.070007,206.399994,201.350006,205.199997,202.376694,4885600
2022-09-12,338.089996,339.480011,335.940002,338.420013,334.833649,2097800,206.5,207.190002,204.949997,206.630005,203.787048,3812300
2022-09-13,330.0,332.799988,324.579987,325.440002,321.99115,2316900,202.050003,203.470001,198.869995,199.669998,196.92276,5217900
2022-09-14,327.040009,328.480011,323.350006,325.850006,322.39682,2657900,200.0,200.880005,198.059998,199.410004,196.666367,4632800
2022-09-15,323.589996,325.940002,315.170013,316.959991,313.601013,2486800,198.089996,200.309998,194.529999,195.369995,192.681915,6099300
2022-09-16,312.850006,315.630005,309.109985,315.130005,311.790436,3650900,190.220001,193.820007,188.220001,193.300003,190.640411,9398200
2022-09-19,311.950012,315.450012,310.25,314.029999,310.702057,2369700,191.589996,193.990005,190.710007,193.130005,190.472763,8133600
2022-09-20,311.160004,314.369995,309.440002,313.269989,309.950104,2769600,191.100006,193.029999,190.289993,192.070007,189.427338,5292500
2022-09-21,314.480011,314.980011,304.220001,304.5,301.273071,2366300,192.529999,193.089996,187.0,187.020004,184.446823,6705900
2022-09-22,302.950012,303.079987,296.589996,298.359985,295.19812,3176500,186.350006,187.210007,184.660004,185.789993,183.233749,6604700
2022-09-23,293.130005,294.570007,290.23999,293.579987,290.468811,3245900,183.470001,184.580002,182.229996,183.960007,181.42894,10755800
2022-09-26,290.049988,295.339996,289.119995,290.109985,287.035553,3635600,183.039993,184.5,179.899994,180.589996,178.105301,9914600
2022-09-27,295.470001,297.899994,284.799988,286.480011,283.444031,4073300,182.509995,184.850006,177.020004,177.869995,175.422729,9799600
2022-09-28,285.109985,292.980011,281.690002,290.179993,287.104828,5611400,177.259995,180.100006,174.830002,179.179993,176.714676,9751000
2022-09-29,288.350006,292.070007,284.850006,286.769989,283.730957,3439700,178.830002,182.240005,178.729996,180.059998,177.582581,9105200
2022-09-30,286.859985,290.76001,284.339996,284.339996,281.326721,3804200,180.059998,182.919998,177.600006,177.649994,175.205719,9472300
2022-10-03,287.850006,292.75,284.920013,290.480011,287.401672,5285200,179.339996,183.360001,178.149994,181.649994,179.150696,8842300
2022-10-04,296.190002,303.970001,295.980011,301.269989,298.077301,3949200,185.050003,186.210007,183.070007,185.649994,183.095673,7081400
2022-10-05,297.980011,306.600006,297.25,304.200012,300.976227,2845200,183.339996,188.820007,182.360001,187.669998,185.087906,6119900
2022-10-06,302.579987,305.049988,298.859985,299.230011,296.53656,2494400,186.649994,188.050003,185.25,185.589996,183.036484,5163000
2022-10-07,296.660004,297.190002,292.98999,294.970001,292.314911,2210800,183.449997,184.610001,181.929993,183.830002,181.300735,5610300
2022-10-10,297.040009,297.25,289.540009,291.779999,289.153656,1783500,184.130005,184.779999,180.899994,182.179993,179.673401,4743800
2022-10-11,289.829987,290.390015,284.420013,286.049988,283.47522,3554900,180.369995,181.639999,178.190002,179.139999,176.675232,6294500
2022-10-12,286.540009,287.48999,283.209991,283.380005,280.829254,2646800,179.089996,180.589996,178.220001,178.240005,175.787643,4884300
2022-10-13,277.279999,295.429993,276.869995,293.959991,291.314026,3322800,175.0,185.369995,174.600006,184.660004,182.119293,8426400
2022-10-14,295.859985,298.619995,287.839996,288.690002,286.0914,3106300,186.789993,187.130005,182.070007,182.619995,180.107376,6449400
2022-10-17,295.420013,298.730011,291.339996,295.040009,292.384308,3417600,186.0,188.570007,182.850006,185.25,182.701172,13952100
2022-10-18,303.170013,303.700012,296.549988,300.380005,297.676208,3096000,189.490005,190.190002,185.740005,187.169998,184.594772,5209200
2022-10-19,295.459991,299.640015,294.790009,297.76001,295.079803,1914300,185.490005,187.639999,184.759995,186.410004,183.84523,4927000
2022-10-20,297.75,302.730011,295.609985,296.279999,293.613098,2463800,186.460007,190.979996,186.429993,187.220001,184.644089,5706700
2022-10-21,294.51001,302.709991,293.5,302.369995,299.648315,3599600,185.800003,190.949997,185.050003,190.369995,187.750748,7582500
2022-10-24,304.519989,307.0,300.5,305.600006,302.849243,3184100,191.410004,193.130005,189.100006,190.710007,188.086075,7299200
2022-10-25,305.910004,312.100006,305.859985,311.410004,308.606964,3012400,190.869995,195.229996,190.720001,194.380005,191.705566,11907200
2022-10-26,312.290009,324.450012,312.290009,319.51001,316.634033,5278000,196.580002,206.369995,196.5,203.330002,200.532425,15450000
2022-10-27,316.179993,323.079987,314.059998,319.369995,316.4953,4725800,203.320007,206.320007,201.589996,204.289993,201.479218,7946700
2022-10-28,319.309998,331.799988,317.820007,329.470001,326.504364,3644400,205.0,211.520004,203.309998,209.339996,206.459732,8455600
2022-10-31,328.880005,329.440002,323.779999,328.179993,325.225952,3157900,208.919998,209.619995,206.199997,207.160004,204.309738,8674100
2022-11-01,332.220001,333.640015,327.089996,333.190002,330.190918,3660400,208.910004,209.970001,205.330002,206.929993,204.082886,5919500
2022-11-02,331.420013,333.0,319.630005,319.820007,316.941223,3074900,205.759995,207.0,200.580002,200.949997,198.18515,6985600
2022-11-03,315.119995,316.769989,308.600006,309.170013,306.387115,2860900,198.279999,198.850006,194.179993,194.75,192.07048,8236200
2022-11-04,313.839996,323.130005,313.23999,318.369995,315.504303,3414000,197.0,201.449997,195.339996,196.979996,194.269806,9680100
2022-11-07,322.450012,325.799988,317.709991,325.130005,322.203461,2742100,198.320007,200.440002,197.169998,200.100006,197.346878,7821300
2022-11-08,326.230011,329.399994,322.26001,325.75,322.817902,2387500,201.660004,204.119995,199.740005,201.779999,199.003754,6943700
2022-11-09,322.279999,323.690002,315.149994,315.640015,312.798889,3001200,200.699997,201.330002,193.330002,193.929993,191.689255,7320200
2022-11-10,331.179993,337.399994,329.160004,337.269989,334.234161,3255000,203.089996,205.759995,200.020004,205.570007,203.194778,8048900
2022-11-11,339.0,342.630005,336.359985,339.290009,336.235992,3734700,206.0,206.429993,202.149994,205.0,202.631363,9601000
2022-11-14,336.73999,344.51001,336.019989,339.369995,336.315277,2348900,203.5,209.169998,203.210007,206.860001,204.469864,5796100
2022-11-15,346.589996,351.220001,339.48999,343.51001,340.417999,2983600,209.990005,213.729996,207.509995,209.990005,207.563721,7316100
2022-11-16,343.160004,345.130005,340.100006,342.76001,339.674774,2579600,208.580002,210.889999,208.220001,210.139999,207.711975,6125300
2022-11-17,339.0,341.920013,337.0,341.269989,338.19812,2004500,207.960007,211.279999,207.320007,210.990005,208.552139,5385600
2022-11-18,345.660004,348.630005,341.329987,343.690002,340.596375,2737700,213.169998,214.169998,209.740005,210.800003,208.364334,8028500
2022-11-21,343.0,344.25,337.619995,338.25,335.205353,1965100,210.300003,210.550003,205.889999,206.320007,203.936096,10450900
2022-11-22,339.829987,345.320007,337.559998,344.959991,341.854919,2510700,207.539993,210.479996,205.350006,210.330002,207.89978,5273100
2022-11-23,344.630005,350.799988,344.149994,348.640015,345.501862,1937300,210.0,212.830002,209.919998,211.729996,209.283585,3807300
2022-11-25,348.959991,351.399994,348.079987,351.290009,348.127991,944400,211.710007,214.0,211.389999,213.789993,211.319778,1993500
2022-11-28,346.679993,350.230011,343.230011,344.589996,341.488281,2226200,212.259995,214.470001,210.649994,211.259995,208.819016,10229400
2022-11-29,343.649994,344.720001,340.75,343.130005,340.041443,1724200,209.350006,210.149994,207.350006,209.059998,206.644409,8986900
2022-11-30,342.850006,356.399994,341.480011,356.399994,353.191986,4252300,208.220001,217.0,208.009995,217.0,214.492706,13918100
2022-12-01,357.98999,361.579987,354.049988,360.799988,357.552368,3374700,217.0,218.649994,215.300003,217.0,214.492706,11261500
2022-12-02,357.450012,362.290009,356.059998,360.059998,356.819031,2015500,215.729996,218.479996,214.240005,217.660004,215.145081,5132800
2022-12-05,356.0,358.899994,354.450012,356.089996,352.884735,2202500,215.649994,216.910004,213.050003,213.679993,211.21106,9006300
2022-12-06,353.820007,355.0,344.350006,347.529999,344.401764,2353300,212.0,212.130005,207.639999,209.080002,206.66423,5986000
2022-12-07,346.880005,347.850006,341.470001,347.420013,344.292816,2454300,208.800003,209.020004,205.130005,207.809998,205.408875,7923800
2022-12-08,350.0,352.170013,347.220001,351.170013,348.009094,1998600,209.509995,210.300003,207.75,209.100006,206.683975,4896500
2022-12-09,348.399994,352.769989,347.359985,348.829987,345.690125,2301100,207.910004,210.520004,207.520004,208.699997,206.28862,4928400
2022-12-12,350.309998,358.440002,349.100006,358.170013,354.946075,2427100,210.0,214.820007,209.470001,214.589996,212.110535,5941700
2022-12-13,369.23999,369.26001,355.73999,357.149994,353.935211,3072200,219.539993,219.979996,212.619995,213.039993,210.578445,14585000
2022-12-14,357.0,362.100006,353.769989,357.51001,354.292023,2587200,212.850006,216.279999,211.630005,213.320007,210.855225,7001700
2022-12-15,351.420013,353.799988,342.559998,346.25,343.133331,2774900,209.600006,211.820007,206.820007,207.910004,205.507721,10831800
2022-12-16,344.769989,348.23999,343.380005,345.839996,342.727081,5947100,207.490005,208.399994,205.300003,206.889999,204.499496,12472900
2022-12-19,345.359985,345.850006,339.540009,341.26001,338.188293,2457300,206.630005,207.470001,203.949997,204.820007,202.45343,4893600
2022-12-20,341.369995,344.369995,340.619995,342.950012,339.863098,1895900,203.880005,206.529999,203.550003,205.360001,202.987167,5024900
2022-12-21,343.640015,347.600006,342.369995,345.690002,342.57843,2087000,206.570007,207.960007,205.580002,206.809998,204.420441,4086900
2022-12-22,344.190002,345.600006,336.429993,341.519989,338.445892,2276100,205.75,206.649994,202.130005,205.059998,202.690643,5690300
2022-12-23,339.019989,344.540009,337.690002,343.600006,340.507202,1914500,204.130005,206.240005,203.520004,205.830002,203.451736,3246000
2022-12-27,344.100006,346.910004,341.809998,346.160004,343.044128,1637700,205.919998,206.880005,204.600006,206.289993,203.906448,2904900
2022-12-28,346.549988,349.51001,341.779999,341.950012,338.87204,1854100,206.679993,208.529999,204.800003,204.990005,202.621475,3139200
2022-12-29,344.380005,349.720001,343.540009,348.209991,345.075684,1459800,205.949997,208.529999,205.5,208.059998,205.656006,3675500
2022-12-30,345.329987,347.899994,343.619995,347.730011,344.600037,1617600,206.309998,208.039993,205.699997,207.759995,205.359451,4159400
2023-01-03,349.959991,354.660004,343.940002,346.799988,343.678375,2933600,209.279999,212.330002,206.160004,207.389999,204.993713,4202800
2023-01-04,351.390015,356.980011,349.690002,355.149994,351.953217,2661000,209.619995,213.199997,209.619995,212.610001,210.153412,6606200
2023-01-05,356.119995,357.559998,351.269989,351.769989,348.603607,2608500,213.800003,214.160004,210.460007,211.110001,208.670746,5246000
2023-01-06,357.309998,368.720001,355.320007,367.670013,364.951904,4432800,214.0,218.139999,213.089996,217.75,215.234039,6829700
2023-01-09,371.630005,375.0,369.559998,370.970001,368.227509,3913500,219.070007,222.210007,218.350006,218.600006,216.074203,6294500
2023-01-10,368.809998,371.679993,367.209991,371.01001,368.267242,3485900,218.990005,222.389999,218.179993,221.089996,218.535431,10857000
2023-01-11,372.619995,377.920013,371.26001,377.859985,375.066559,3370200,221.289993,222.179993,219.699997,222.100006,219.533783,5408200
2023-01-12,377.859985,381.130005,376.920013,379.809998,377.002136,3291200,222.100006,223.809998,220.610001,223.619995,221.036194,4264400
2023-01-13,375.059998,377.869995,374.309998,375.519989,372.743805,4261000,221.910004,223.759995,220.139999,223.059998,220.482681,4283200
2023-01-17,375.0,378.329987,373.980011,375.0,372.227692,2814500,222.380005,224.399994,222.369995,223.0,220.423355,6101100
2023-01-18,374.51001,375.809998,368.5,368.920013,366.192657,2747100,224.080002,224.990005,219.440002,219.460007,216.924286,6558000
2023-01-19,364.600006,370.799988,363.600006,367.940002,365.219879,3111200,218.100006,221.520004,217.5,220.410004,217.863297,4853100
2023-01-20,370.230011,376.619995,369.399994,376.279999,373.49823,3863400,221.139999,224.429993,220.410004,224.309998,221.718246,5211000
2023-01-23,376.73999,381.380005,376.359985,378.570007,375.771301,2743900,224.600006,226.199997,223.149994,224.179993,221.589722,5501500
2023-01-24,390.0,390.0,375.220001,380.01001,377.200653,2756200,222.020004,230.0,216.630005,223.889999,221.303085,5274900
2023-01-25,375.100006,382.559998,375.100006,382.390015,379.56308,3501900,221.619995,224.970001,221.169998,224.899994,222.301407,4729600
2023-01-26,383.410004,384.109985,373.0,377.23999,374.451141,3718400,226.0,227.080002,223.669998,224.710007,222.113632,7043400
2023-01-27,376.190002,380.519989,373.380005,374.029999,371.264893,3405600,228.0,232.839996,227.25,231.440002,228.765854,11382600
2023-01-30,369.459991,373.73999,369.399994,371.119995,368.376373,2688600,230.199997,230.419998,227.929993,229.100006,226.452911,5677400
2023-01-31,369.98999,372.480011,367.019989,370.600006,367.860229,3137400,228.809998,230.800003,228.449997,230.210007,227.550064,11294200
2023-02-01,368.570007,376.779999,367.0,374.079987,371.314484,2951900,229.369995,232.660004,227.800003,230.899994,228.232086,5792700
2023-02-02,379.519989,380.470001,372.799988,374.940002,372.168152,2761600,233.960007,234.300003,228.369995,229.559998,226.907547,7190000
2023-02-03,370.799988,378.220001,370.48999,373.910004,371.145752,2739600,228.690002,230.860001,227.639999,230.130005,227.470978,5243600
2023-02-06,370.0,374.329987,369.049988,372.970001,370.212738,2068300,228.699997,230.259995,228.039993,229.440002,226.788971,3402400
2023-02-07,371.51001,377.070007,368.839996,375.059998,372.287262,2309100,228.020004,232.130005,227.949997,231.320007,228.647263,4042600
2023-02-08,373.170013,375.790009,370.140015,370.350006,367.612061,2193600,230.339996,231.860001,229.990005,230.199997,227.540176,4978600
2023-02-09,373.299988,374.570007,369.25,370.420013,367.68158,2287600,232.410004,232.479996,229.130005,229.350006,227.144012,5238400
2023-02-10,369.640015,370.25,362.920013,366.829987,364.118073,2270700,228.960007,229.910004,226.160004,227.199997,225.014694,4509700
2023-02-13,368.559998,371.140015,367.070007,370.829987,368.088531,2286400,226.880005,229.830002,226.270004,228.880005,226.678543,4946700
2023-02-14,369.579987,373.410004,367.730011,369.959991,367.224945,1841400,228.669998,231.419998,227.169998,229.389999,227.183624,4829400
2023-02-15,366.279999,369.799988,365.01001,369.640015,366.907379,2203300,227.589996,229.070007,226.800003,228.919998,226.718155,4407300
2023-02-16,364.899994,373.079987,364.899994,367.549988,364.832733,2792700,226.070007,228.360001,225.669998,225.830002,223.657852,3865900
2023-02-17,364.059998,366.700012,359.799988,361.130005,358.460236,2718900,224.179993,224.770004,221.740005,223.559998,221.409698,4520200
2023-02-21,356.76001,361.769989,355.190002,355.959991,353.328461,2730900,220.160004,222.440002,219.990005,220.619995,218.497986,7276100
2023-02-22,355.359985,357.73999,353.209991,354.970001,352.345764,2109300,220.410004,221.75,219.449997,220.020004,217.903763,4621800
2023-02-23,357.73999,357.73999,351.660004,355.529999,352.901611,1975500,221.559998,222.089996,218.929993,221.130005,219.003067,5533800
2023-02-24,350.820007,354.0,349.589996,353.119995,350.509399,2016100,218.479996,220.240005,217.460007,219.550003,217.438293,4414400
2023-02-27,355.640015,358.029999,354.820007,355.480011,352.85199,2200800,220.729996,221.440002,219.339996,220.350006,218.230591,4255300
2023-02-28,354.809998,357.799988,353.23999,355.290009,352.663422,2732900,220.0,221.770004,219.5,219.940002,217.824524,5385400
2023-03-01,354.0,355.309998,349.390015,353.5,350.886627,1968100,219.460007,220.270004,216.429993,218.360001,216.25972,4792700
2023-03-02,353.630005,356.619995,351.690002,355.570007,352.941315,2526000,217.889999,219.600006,217.089996,219.059998,216.953003,5539300
2023-03-03,358.119995,361.690002,357.089996,361.5,358.827515,2174900,220.199997,224.020004,219.899994,223.770004,221.617691,6055400
2023-03-06,361.820007,368.529999,361.26001,366.929993,364.217346,2789400,223.929993,227.419998,223.690002,226.75,224.569031,5737600
2023-03-07,367.170013,369.149994,359.549988,359.940002,357.279022,1660800,226.75,227.380005,223.080002,223.169998,221.023453,4386800
2023-03-08,358.609985,361.700012,357.279999,359.029999,356.375763,1634400,221.960007,222.929993,221.179993,222.190002,220.052887,4194900
2023-03-09,359.25,364.019989,353.910004,354.440002,351.819733,2414700,221.399994,224.369995,219.660004,220.009995,217.893845,5066700
2023-03-10,352.410004,353.049988,345.230011,347.109985,344.543854,3176400,219.029999,219.119995,215.479996,216.139999,214.061096,6638900
2023-03-13,343.630005,349.859985,340.209991,344.709991,342.161621,3308200,214.630005,217.850006,212.5,214.470001,212.40715,6810800
2023-03-14,351.0,356.109985,348.559998,352.820007,350.21167,3413300,218.0,219.869995,216.039993,218.660004,216.556839,7985600
2023-03-15,346.049988,348.399994,343.640015,348.079987,345.506683,3082600,214.410004,216.910004,213.669998,216.369995,214.288879,8372200
2023-03-16,346.619995,348.690002,340.279999,348.0,345.427307,3768100,215.169998,217.580002,208.759995,217.449997,215.358475,13674600
2023-03-17,350.25,351.940002,346.859985,349.660004,347.075012,8426800,214.869995,218.660004,214.869995,217.389999,215.299057,18801200
2023-03-20,348.0,353.839996,347.339996,349.320007,346.737518,3864200,217.0,220.550003,216.839996,218.149994,216.051743,9817400
2023-03-21,354.369995,356.200012,350.829987,354.570007,351.94873,3766800,221.339996,222.509995,218.679993,221.949997,219.815201,8971400
2023-03-22,354.609985,360.0,351.029999,351.029999,348.434906,2596400,222.5,224.899994,219.919998,220.039993,217.923553,6700600
2023-03-23,352.410004,359.859985,351.839996,354.369995,351.750214,2598100,220.440002,225.25,220.259995,222.589996,220.449036,6427700
2023-03-24,350.450012,352.420013,346.309998,351.630005,349.030487,2971500,220.669998,221.330002,218.25,221.039993,218.91394,4791500
2023-03-27,355.570007,357.890015,354.279999,354.619995,351.998322,2420300,222.589996,224.080002,221.389999,221.809998,219.676544,7210900
2023-03-28,355.559998,355.899994,352.799988,354.329987,351.71051,1695900,222.820007,223.330002,218.649994,220.330002,218.210785,6418400
2023-03-29,357.380005,360.029999,355.820007,359.529999,356.87204,2327000,222.289993,223.550003,220.919998,223.300003,221.152206,4483000
2023-03-30,360.950012,362.589996,358.23999,359.26001,356.604034,2480500,223.919998,224.240005,221.210007,222.360001,220.221252,5383900
2023-03-31,361.130005,363.649994,360.380005,363.410004,360.723389,3376600,223.600006,225.839996,223.289993,225.460007,223.291443,9509000
2023-04-03,362.609985,366.660004,361.75,366.470001,363.760742,2978000,225.229996,229.160004,224.119995,229.0,226.797379,6421500
2023-04-04,366.799988,369.119995,363.380005,363.899994,361.209747,2198700,229.0,230.050003,226.830002,227.660004,225.470291,5254700
2023-04-05,363.480011,365.130005,361.609985,363.790009,361.667053,2239600,226.779999,228.470001,226.550003,228.169998,225.975372,4813600
2023-04-06,361.209991,362.040009,355.970001,361.470001,359.360596,2357600,226.160004,226.729996,224.679993,225.990005,223.816345,4285200
2023-04-10,359.709991,360.929993,357.579987,360.140015,358.038391,1559100,225.559998,226.479996,224.320007,226.429993,224.25209,4952200
2023-04-11,363.420013,365.190002,361.160004,364.130005,362.005096,3033800,227.0,229.139999,226.199997,228.449997,226.25267,4513300
2023-04-12,366.079987,368.600006,361.029999,361.779999,359.668793,2268800,229.929993,231.589996,227.330002,227.809998,225.61882,4373000
2023-04-13,363.820007,369.75,363.390015,369.649994,367.492859,2611700,229.460007,232.839996,228.800003,232.690002,230.451904,7615500
2023-04-14,370.0,373.390015,369.109985,372.429993,370.256622,2254600,232.990005,234.990005,232.240005,234.020004,231.769104,9781300
2023-04-17,373.359985,374.100006,368.390015,372.76001,370.584747,2432700,234.020004,234.050003,230.940002,233.479996,231.234283,4865000
2023-04-18,373.950012,373.950012,369.959991,372.320007,370.147278,2087800,233.75,234.330002,231.690002,233.600006,231.353149,4796200
2023-04-19,372.98999,374.149994,371.160004,372.799988,370.624512,1795300,234.0,234.059998,231.850006,232.570007,230.333054,3833900
2023-04-20,371.450012,375.190002,369.690002,375.0,372.811646,2124800,232.460007,234.669998,231.5,234.600006,232.343552,4925700
2023-04-21,375.720001,377.429993,373.26001,375.23999,373.050232,3537800,235.0,235.570007,233.380005,234.050003,231.798798,6771500
2023-04-24,375.149994,377.640015,373.619995,374.730011,372.543243,1886300,234.229996,235.149994,231.509995,232.759995,230.52121,9124100
2023-04-25,373.5,374.579987,368.320007,368.529999,366.379395,2245000,233.020004,235.020004,229.429993,229.589996,227.381714,6076500
2023-04-26,369.640015,372.220001,366.089996,366.76001,364.619751,2594200,231.220001,232.770004,226.720001,228.149994,225.955551,8400400
2023-04-27,366.579987,374.980011,361.0,373.670013,371.48941,3859900,228.669998,229.630005,226.610001,229.009995,226.807266,7128200
2023-04-28,372.529999,381.929993,371.51001,380.029999,377.812286,3107300,228.649994,233.570007,228.059998,232.729996,230.491501,11627900
2023-05-01,380.48999,382.459991,378.959991,379.859985,377.64325,1745100,232.869995,234.589996,231.509995,232.509995,230.273636,4571100
2023-05-02,377.769989,378.839996,370.940002,376.029999,373.835632,2478700,231.949997,232.369995,226.210007,226.979996,224.796814,5244000
2023-05-03,376.670013,379.549988,374.329987,374.899994,372.71225,1970900,226.979996,228.669998,225.919998,225.979996,223.806427,4093300
2023-05-04,374.5,376.850006,372.140015,376.119995,373.925079,2814900,224.839996,226.059998,223.479996,225.600006,223.430099,5648700
2023-05-05,380.570007,385.149994,378.23999,384.660004,382.415283,2682800,228.339996,232.339996,227.289993,231.779999,229.550644,6237000
2023-05-08,384.01001,387.459991,383.769989,385.51001,383.260315,1719600,231.25,233.449997,231.25,232.229996,229.996338,2938400
2023-05-09,383.880005,386.170013,382.700012,382.940002,380.705322,2036400,231.080002,234.089996,230.820007,233.259995,231.016403,4352100
2023-05-10,385.98999,386.76001,377.649994,382.540009,380.307678,1940800,234.300003,234.809998,228.899994,231.270004,229.045563,5245000
2023-05-11,382.209991,385.720001,379.26001,383.390015,381.152679,1901200,230.75,231.520004,228.270004,231.009995,229.234085,3818000
2023-05-12,384.48999,385.019989,378.799988,381.920013,379.691284,2044000,232.0,232.729996,229.820007,231.380005,229.601273,3430300
2023-05-15,381.869995,383.660004,380.529999,383.410004,381.172546,1957400,231.190002,232.830002,230.550003,232.809998,231.020233,2843200
2023-05-16,382.600006,383.600006,377.320007,380.23999,378.021088,2762700,232.559998,233.100006,229.630005,230.470001,228.698257,4289700
2023-05-17,382.200012,387.519989,379.130005,387.0,384.741638,3260300,232.729996,233.889999,230.550003,232.649994,230.861481,4990100
2023-05-18,387.109985,392.019989,385.809998,392.019989,389.73233,3729500,232.399994,234.149994,231.130005,233.600006,231.804199,6621900
2023-05-19,392.0,392.200012,385.140015,385.570007,383.319977,3368800,234.0,234.339996,231.940002,233.309998,231.516418,5399100
2023-05-22,384.98999,387.369995,384.179993,384.529999,382.286041,1808800,233.309998,233.869995,231.179993,231.279999,229.502014,3987800
2023-05-23,381.519989,382.029999,370.440002,373.75,371.56897,3979000,229.270004,229.490005,223.660004,224.580002,222.853531,8537200
2023-05-24,369.369995,369.609985,365.579987,368.5,366.349609,2655700,222.550003,223.100006,220.029999,222.25,220.541443,6730800
2023-05-25,367.910004,370.98999,364.910004,370.040009,367.880646,3752200,222.449997,224.690002,220.490005,223.380005,221.66275,6827600
2023-05-26,371.0,375.679993,370.049988,374.369995,372.185333,2691300,223.820007,226.210007,223.339996,225.009995,223.280212,5067300
2023-05-30,376.279999,376.630005,366.200012,367.5,365.355408,3430100,225.009995,225.470001,219.75,221.639999,219.936142,6916000
2023-05-31,365.0,365.700012,357.850006,365.019989,362.889893,10695300,219.960007,221.529999,216.139999,221.029999,219.330826,20460600
2023-06-01,367.160004,371.089996,366.049988,370.880005,368.715668,3389700,222.729996,226.710007,222.429993,226.5,224.758774,7003600
2023-06-02,374.589996,375.820007,372.149994,373.730011,371.549072,2501200,228.809998,230.270004,227.419998,228.789993,227.031158,5895500
2023-06-05,372.75,372.799988,368.529999,370.519989,368.357788,2316200,227.910004,228.330002,225.309998,226.770004,225.026703,4858900
2023-06-06,372.950012,380.380005,371.809998,379.959991,377.742706,2758700,226.690002,229.25,226.160004,228.220001,226.465546,6020100
2023-06-07,379.290009,380.5,368.26001,371.390015,369.222717,3714500,227.0,227.550003,221.020004,225.270004,223.538223,8517200
2023-06-08,369.359985,369.769989,365.850006,367.589996,365.444855,2594700,225.089996,225.139999,222.410004,223.050003,221.335297,6248200
2023-06-09,370.459991,372.109985,367.76001,369.220001,367.06543,2201800,223.639999,225.179993,222.759995,223.559998,221.841354,6385000
2023-06-12,370.670013,375.970001,369.940002,375.309998,373.119843,2407500,224.410004,226.449997,223.630005,226.169998,224.431305,8621100
2023-06-13,375.309998,377.179993,369.809998,371.380005,369.212799,2444100,225.619995,227.149994,222.630005,223.399994,221.682602,6868700
2023-06-14,372.929993,378.079987,372.019989,374.76001,372.573059,2775400,223.740005,225.470001,222.580002,223.440002,221.722305,9160700
2023-06-15,373.269989,379.570007,370.519989,379.040009,376.828064,2558100,222.020004,227.110001,221.369995,226.169998,224.431305,12534000
2023-06-16,381.609985,382.899994,376.160004,376.529999,374.332733,5886900,226.449997,229.800003,226.080002,228.910004,227.150238,13628500
2023-06-20,375.01001,379.51001,373.75,374.619995,372.433838,3961700,227.0,229.570007,226.179993,226.470001,224.729004,12312300
2023-06-21,373.959991,378.390015,373.660004,376.140015,373.944977,2301300,226.119995,228.630005,224.979996,227.25,225.503006,7032100
2023-06-22,375.109985,378.480011,373.950012,377.799988,375.595306,1933300,226.360001,228.929993,225.5,228.389999,226.634232,6275500
2023-06-23,374.980011,381.119995,373.220001,379.809998,377.593567,3739100,227.220001,229.979996,226.389999,229.550003,227.785324,5422500
2023-06-26,378.059998,379.98999,375.350006,377.420013,375.21756,3327800,229.440002,230.100006,226.199997,226.300003,224.560318,5165400
2023-06-27,380.339996,382.839996,379.01001,381.790009,379.562012,2197300,227.479996,228.610001,226.520004,227.339996,225.592316,4628500
2023-06-28,381.190002,381.399994,378.670013,380.230011,378.011108,2012400,227.5,228.059998,226.020004,227.960007,226.207565,5324500
2023-06-29,380.850006,388.01001,380.5,387.670013,385.407715,2524600,228.789993,234.699997,228.600006,234.320007,232.518661,7118900
2023-06-30,388.100006,395.170013,388.100006,393.299988,391.004822,4406800,236.270004,238.279999,235.949997,237.479996,235.654343,6879100
2023-07-03,391.339996,394.309998,388.679993,393.959991,391.66098,1304600,237.0,238.399994,235.410004,237.970001,236.14061,3087400
2023-07-05,388.809998,395.25,387.130005,394.730011,392.426544,2781800,234.410004,240.0,233.990005,239.449997,237.609207,7601200
2023-07-06,393.829987,394.209991,389.73999,393.140015,391.411011,2156600,238.270004,239.600006,236.690002,238.880005,237.043594,6441800
2023-07-07,390.660004,392.450012,388.399994,388.679993,386.970642,2654400,236.729996,238.440002,236.130005,236.449997,234.632263,5729200
2023-07-10,388.480011,393.429993,388.01001,392.160004,390.435303,2148600,237.009995,239.100006,236.5,238.160004,236.329147,4858900
2023-07-11,393.619995,398.459991,392.339996,397.799988,396.050507,2106200,238.809998,240.699997,238.119995,240.550003,238.70076,3857100
2023-07-12,399.0,403.170013,398.709991,400.690002,398.927795,2273400,241.550003,243.949997,241.229996,242.210007,240.347992,6116000
2023-07-13,403.0,403.23999,400.459991,400.559998,398.79837,2354900,243.789993,244.270004,243.149994,243.309998,241.439529,5819600
2023-07-14,402.119995,403.48999,400.299988,402.51001,400.739838,1978500,244.729996,244.740005,241.960007,243.160004,241.290695,4940600
2023-07-17,401.950012,404.0,401.119995,402.200012,400.431152,2344500,243.110001,245.369995,243.0,243.990005,242.114334,4328100
2023-07-18,400.420013,401.940002,395.209991,398.160004,396.408936,2676200,243.100006,243.179993,237.679993,240.770004,238.919067,7674700
2023-07-19,398.0,399.850006,396.309998,398.269989,396.518463,1809700,241.25,242.589996,240.119995,241.419998,239.564056,4835500
2023-07-20,397.140015,399.720001,395.549988,398.059998,396.309357,2570700,241.160004,241.610001,239.070007,239.619995,237.777908,4695000
2023-07-21,398.670013,401.51001,397.420013,397.48999,395.741882,1868100,239.740005,240.350006,238.729996,239.25,237.410751,5426800
2023-07-24,397.480011,404.910004,396.609985,404.790009,403.009766,3029800,239.679993,241.279999,238.190002,240.740005,238.889297,6010000
2023-07-25,403.369995,404.859985,401.0,401.279999,399.515228,2490500,240.020004,240.800003,238.559998,238.690002,236.855057,4997500
2023-07-26,399.179993,403.309998,395.75,402.410004,400.640228,2572300,231.419998,238.850006,227.679993,237.100006,235.277283,7551400
2023-07-27,405.190002,405.190002,393.950012,394.5,392.764984,3563300,237.419998,238.660004,232.960007,234.440002,232.637726,8160100
2023-07-28,397.959991,398.0,388.880005,392.959991,391.231781,4501000,234.580002,235.880005,233.710007,235.75,233.937653,6794800
2023-07-31,393.970001,396.079987,392.470001,394.279999,392.54599,3578300,236.0,238.419998,236.0,237.729996,235.902435,4799600
2023-08-01,393.779999,397.299988,392.359985,397.070007,395.32373,2344200,237.139999,240.729996,237.0,239.779999,237.936676,4627300
2023-08-02,393.880005,394.209991,389.579987,390.019989,388.304718,2410600,238.630005,238.789993,236.789993,237.559998,235.733719,4868200
2023-08-03,387.559998,393.440002,386.420013,393.01001,391.281586,2190500,236.0,239.050003,235.25,238.759995,236.924515,5033800
2023-08-04,391.609985,396.089996,390.070007,391.350006,389.628876,2215200,238.0,241.910004,237.839996,238.990005,237.152756,5167700
2023-08-07,393.0,397.75,393.0,396.869995,395.124603,1559800,239.220001,242.179993,239.210007,241.509995,239.653366,5649800
2023-08-08,396.179993,396.380005,390.130005,393.190002,391.460815,1747000,240.419998,241.360001,237.389999,239.289993,237.450439,5080600
2023-08-09,393.859985,396.790009,391.869995,393.670013,391.93869,1806100,240.5,241.970001,239.490005,239.759995,237.916824,4055000
2023-08-10,396.459991,400.630005,395.709991,397.140015,395.393433,2154500,240.619995,243.949997,240.089996,240.160004,238.761887,4778000
2023-08-11,395.75,396.670013,392.809998,394.980011,393.24295,1464600,240.0,240.720001,238.419998,240.039993,238.642578,3606800
2023-08-14,396.450012,399.230011,394.609985,398.579987,396.827087,1638500,240.720001,243.330002,240.259995,242.899994,241.485916,4351100
2023-08-15,397.48999,397.48999,393.589996,394.450012,392.715271,1753200,242.009995,242.669998,239.350006,239.830002,238.433807,3770100
2023-08-16,393.440002,399.200012,393.119995,394.369995,392.63559,2002000,236.529999,241.070007,236.020004,239.289993,237.896942,3218600
2023-08-17,396.140015,396.209991,390.98999,392.619995,390.893311,2118600,240.0,240.380005,236.490005,237.369995,235.988113,4177600
2023-08-18,389.820007,393.839996,388.829987,392.170013,390.445282,2001800,235.580002,239.050003,235.300003,238.169998,236.783478,4344800
2023-08-21,393.209991,394.98999,391.019989,393.200012,391.470734,1869400,239.380005,240.529999,237.759995,239.460007,238.065948,3573600
2023-08-22,395.0,398.769989,393.679993,397.839996,396.090332,2422500,240.0,241.429993,238.669998,240.570007,239.16951,3848700
2023-08-23,399.269989,401.920013,398.359985,401.059998,399.296173,1943200,241.320007,242.539993,240.720001,242.300003,240.889435,4947700
2023-08-24,401.589996,404.0,397.5,397.670013,395.921082,1970000,242.25,243.559998,239.360001,239.470001,238.075897,4570700
2023-08-25,400.649994,404.619995,399.0,402.890015,401.118134,2154600,241.380005,243.410004,240.210007,242.570007,241.157867,3541500
2023-08-28,404.0,407.799988,403.149994,407.440002,405.648132,1901300,243.009995,245.229996,242.600006,243.830002,242.410507,3741500
2023-08-29,407.420013,412.190002,406.589996,411.649994,409.8396,2188800,243.5,245.830002,243.399994,245.339996,243.911728,3975600
2023-08-30,414.779999,417.779999,413.519989,413.910004,412.089661,2516600,246.419998,248.229996,246.050003,246.229996,244.796555,4573300
2023-08-31,414.209991,416.290009,411.779999,412.640015,410.825256,2535100,245.589996,248.020004,245.449997,245.679993,244.249741,5532600
2023-09-01,413.839996,416.51001,412.48999,415.570007,413.742371,1840600,247.470001,248.869995,246.770004,248.110001,246.665588,4111800
2023-09-05,413.350006,415.399994,409.700012,411.5,409.690247,2045600,248.350006,248.690002,245.199997,245.339996,243.911728,4459600
2023-09-06,410.779999,413.380005,408.890015,413.179993,411.362854,2292100,245.419998,246.660004,244.210007,246.160004,244.726944,4520300
2023-09-07,411.920013,416.130005,411.730011,414.619995,412.796539,2502700,245.5,247.399994,245.110001,247.139999,245.701248,4007900
2023-09-08,415.0,416.329987,413.859985,414.839996,413.015594,1868900,247.789993,248.139999,246.440002,247.289993,245.850357,3309100
2023-09-11,416.850006,417.589996,414.640015,416.690002,414.857422,1544700,247.330002,248.360001,246.270004,247.220001,245.780792,2995800
2023-09-12,415.950012,417.649994,415.25,416.269989,414.43927,1997600,246.940002,247.759995,246.009995,247.300003,245.860321,3499600
2023-09-13,416.170013,418.410004,414.970001,416.299988,414.469116,2142200,247.149994,250.059998,246.610001,247.830002,246.387222,5657000
2023-09-14,418.299988,418.600006,407.779999,413.339996,411.522186,3557700,245.0,245.539993,238.75,241.5,240.094086,12000000
2023-09-15,411.859985,418.299988,411.140015,414.309998,412.487915,4753800,241.899994,244.100006,240.029999,241.070007,239.666595,13051300
2023-09-18,413.880005,417.890015,413.040009,417.130005,415.295502,1808000,240.940002,245.229996,240.770004,244.660004,243.235703,4771600
2023-09-19,416.959991,417.100006,411.100006,413.529999,411.711334,1730900,245.0,245.119995,241.460007,243.559998,242.14209,4709000
2023-09-20,413.769989,415.850006,410.079987,410.519989,408.714569,1580000,243.630005,244.529999,241.669998,241.860001,240.451996,5756600
2023-09-21,408.339996,408.769989,402.100006,403.359985,401.586029,2450700,240.770004,240.779999,236.270004,236.610001,235.232544,6881500
2023-09-22,404.390015,406.850006,401.559998,402.220001,400.45105,1885000,236.75,237.789993,234.880005,235.080002,233.711472,5935500
2023-09-25,400.600006,403.230011,399.839996,402.48999,400.719879,1846500,235.380005,235.470001,232.210007,233.360001,232.001465,5921600
2023-09-26,400.0,400.850006,393.609985,395.380005,393.641174,2940400,231.929993,232.669998,229.600006,229.649994,228.313065,6193200
2023-09-27,396.209991,397.029999,391.480011,395.480011,393.740723,1987500,230.259995,230.679993,227.919998,229.5,228.16394,6006700
2023-09-28,395.829987,401.350006,395.369995,399.440002,397.683289,2216200,230.669998,232.539993,229.669998,231.660004,230.311371,4203900
2023-09-29,402.029999,402.179993,394.25,395.910004,394.168854,3032300,232.839996,233.029999,229.649994,230.009995,228.670959,6044200
2023-10-02,393.600006,396.359985,392.450012,395.850006,394.10907,2856800,229.240005,231.369995,228.770004,231.270004,229.923645,5175200
2023-10-03,394.5,397.859985,388.970001,391.059998,389.340149,2527900,230.470001,231.75,227.779999,228.809998,227.477951,5585700
2023-10-04,392.0,394.470001,388.579987,393.76001,392.02829,1813400,229.479996,231.699997,228.880005,231.220001,229.873932,5430900
2023-10-05,390.390015,394.720001,390.0,394.200012,393.035278,2116600,230.410004,234.190002,230.220001,233.479996,232.120758,6126200
2023-10-06,393.230011,401.0,390.5,397.970001,396.794128,2484000,233.169998,236.589996,232.75,235.039993,233.671677,6401000
2023-10-09,394.459991,396.5,389.579987,394.73999,393.5737,2475100,232.800003,235.169998,231.699997,234.440002,233.07518,5372200
2023-10-10,395.540009,402.720001,393.850006,400.369995,399.187073,2713800,234.899994,238.220001,234.279999,236.600006,235.222626,4644000
2023-10-11,403.25,405.130005,397.359985,399.809998,398.628723,2055600,237.550003,238.509995,234.889999,235.679993,234.307968,4760900
2023-10-12,403.799988,405.339996,397.320007,399.899994,398.718445,1779000,236.710007,237.729996,234.889999,236.779999,235.401566,4472800
2023-10-13,398.809998,402.140015,395.079987,398.029999,396.853973,2235600,236.389999,238.649994,236.229996,237.669998,236.286377,4966800
2023-10-16,400.23999,404.429993,398.779999,401.160004,399.974731,2202100,239.0,240.710007,238.330002,240.070007,238.672424,6227300
2023-10-17,399.640015,403.609985,398.450012,401.769989,400.582916,2176000,239.630005,241.479996,238.289993,241.199997,239.795837,4527600
2023-10-18,399.109985,401.369995,392.559998,393.209991,392.048187,1951400,239.960007,240.830002,236.990005,237.470001,236.08754,9528300
2023-10-19,393.850006,394.829987,385.5,387.869995,386.723969,3472800,237.470001,237.919998,233.410004,233.809998,232.448853,5927400
2023-10-20,387.869995,389.98999,384.170013,384.410004,383.274231,2652500,234.130005,235.770004,232.639999,233.380005,232.021347,5748300
2023-10-23,382.309998,387.859985,381.0,383.670013,382.536407,1771800,231.360001,234.460007,231.279999,231.529999,230.182114,5071700
2023-10-24,385.5,389.429993,383.869995,386.910004,385.766846,2003300,232.889999,236.529999,232.889999,234.649994,233.283966,6844100
2023-10-25,384.0,388.630005,382.23999,386.309998,385.16861,3504500,232.25,238.479996,231.289993,236.850006,235.471146,10365300
2023-10-26,371.019989,375.549988,363.040009,364.589996,363.512756,6920100,234.570007,235.610001,230.360001,231.279999,229.933578,6414500
2023-10-27,366.48999,368.290009,359.769989,364.079987,363.004242,3624900,231.169998,231.389999,228.029999,229.270004,227.935272,5540900
2023-10-30,366.519989,373.230011,364.720001,372.420013,371.319641,3386400,232.190002,233.380005,230.029999,233.080002,231.723114,5170300
2023-10-31,373.320007,377.679993,373.109985,376.350006,375.238037,2978800,233.570007,235.720001,232.990005,235.100006,233.731339,4828400
2023-11-01,378.670013,380.399994,375.040009,377.820007,376.703705,2354700,236.139999,239.039993,235.679993,238.580002,237.191086,4996200
2023-11-02,380.299988,383.040009,378.48999,382.690002,381.559296,2816000,239.910004,243.25,239.199997,243.25,241.833908,6286700
2023-11-03,385.0,388.440002,383.730011,386.049988,384.909363,2269100,245.119995,245.320007,242.259995,243.600006,242.181854,5029800
2023-11-06,387.100006,388.25,384.209991,386.160004,385.019043,2020500,244.0,244.779999,242.610001,243.490005,242.072495,5254100
2023-11-07,386.0,389.589996,384.299988,388.869995,387.721039,2324200,243.410004,245.070007,243.380005,244.770004,243.345047,4219700
2023-11-08,387.109985,391.369995,387.0,389.700012,388.548584,2838400,243.490005,244.75,242.800003,243.910004,243.006317,5117500
2023-11-09,390.959991,391.450012,387.269989,387.959991,386.813721,2657100,244.330002,244.479996,240.970001,241.639999,240.744705,4866600
2023-11-10,390.040009,395.089996,386.73999,394.380005,393.214752,2807000,243.979996,245.270004,241.970001,245.25,244.341339,4094400
2023-11-13,394.350006,395.630005,393.019989,394.350006,393.184845,1614600,245.0,245.679993,244.110001,244.669998,243.763489,4088500
2023-11-14,397.179993,401.679993,396.75,397.649994,396.475098,2733900,246.169998,247.929993,245.580002,246.940002,246.025085,14092000
2023-11-15,397.470001,399.279999,394.76001,396.829987,395.657501,2434600,246.809998,248.240005,245.339996,248.110001,247.190735,13258900
2023-11-16,398.01001,399.950012,395.549988,397.100006,395.926727,3060600,248.589996,249.449997,247.270004,248.570007,247.649033,7051600
2023-11-17,399.970001,401.119995,397.910004,400.299988,399.117249,2365500,249.449997,250.240005,248.660004,249.559998,248.635376,7238200
2023-11-20,400.720001,405.200012,398.26001,404.399994,403.205139,2768300,249.610001,250.929993,245.600006,249.970001,249.043854,8604200
2023-11-21,405.720001,410.350006,405.690002,408.950012,407.74173,2567500,250.029999,253.339996,250.029999,252.229996,251.295471,7213700
2023-11-22,412.26001,412.850006,410.149994,410.329987,409.117615,1967900,253.0,254.539993,252.660004,253.720001,252.779953,5701400
2023-11-24,412.48999,412.970001,410.529999,412.5,411.281219,1053500,254.190002,254.699997,253.5,254.300003,253.357819,1640900
2023-11-27,411.0,412.720001,408.25,408.970001,407.761658,2665900,254.300003,254.979996,252.520004,254.139999,253.198395,5478900
2023-11-28,409.079987,410.640015,407.459991,409.01001,407.801544,2645000,253.850006,254.149994,251.610001,252.940002,252.002838,5234900
2023-11-29,411.01001,412.079987,409.420013,409.820007,408.609131,2151400,253.919998,256.070007,253.520004,254.229996,253.288055,4955100
2023-11-30,410.100006,414.160004,408.779999,413.829987,412.607269,3203500,254.25,256.769989,253.169998,256.679993,255.728989,6874700
2023-12-01,412.890015,416.600006,411.570007,414.359985,413.135681,2171400,255.789993,256.910004,253.899994,256.450012,255.499863,3939400
2023-12-04,413.829987,414.850006,408.029999,408.230011,407.023834,3097900,255.910004,257.390015,254.350006,254.440002,253.497299,5247500
2023-12-05,407.089996,409.049988,404.320007,408.690002,407.482452,2755600,254.190002,254.820007,252.139999,254.610001,253.666656,4199100
2023-12-06,411.429993,413.820007,407.160004,410.380005,409.16748,2224200,255.800003,256.829987,253.529999,254.289993,253.347839,3874000
2023-12-07,412.070007,413.570007,409.98999,413.149994,411.929291,2363000,254.889999,256.140015,253.5,255.820007,254.872192,3589300
2023-12-08,412.220001,413.670013,409.230011,412.160004,410.94223,1959300,255.0,256.040009,253.869995,255.740005,254.792465,3732300
2023-12-11,412.459991,416.170013,412.380005,415.709991,414.48172,2236000,255.0,257.630005,255.0,256.519989,255.56958,6479300
2023-12-12,417.0,421.0,414.700012,420.75,419.506836,2736500,257.299988,259.720001,256.399994,259.559998,258.598328,5946600
2023-12-13,421.859985,426.369995,419.149994,424.679993,423.425232,3694200,259.149994,262.480011,258.690002,262.380005,261.407867,4859900
2023-12-14,425.01001,425.850006,415.899994,418.559998,417.323303,3989700,263.190002,263.25,256.399994,258.730011,257.771423,8168700
2023-12-15,412.619995,419.26001,411.600006,418.570007,417.333313,5566600,254.509995,258.369995,254.449997,258.029999,257.073975,13373600
2023-12-18,419.529999,425.089996,419.529999,424.429993,423.175964,2686900,258.700012,259.589996,257.950012,258.369995,257.41275,6041100
2023-12-19,424.049988,426.679993,422.519989,425.470001,424.212891,2256200,258.609985,260.339996,257.200012,259.98999,259.026703,8731200
2023-12-20,425.079987,427.609985,419.23999,419.450012,418.210693,3058300,260.5,260.820007,257.079987,257.109985,256.157379,7240900
2023-12-21,421.790009,423.899994,420.609985,423.440002,422.188904,2213600,257.51001,259.98999,257.040009,259.540009,258.5784,6246700
2023-12-22,424.75,427.170013,422.959991,424.100006,422.846954,1759000,260.0,261.209991,258.220001,258.429993,257.472504,5111500
2023-12-26,425.0,425.720001,422.950012,423.670013,422.418213,1258200,258.529999,259.73999,258.529999,259.160004,258.199799,2085100
2023-12-27,423.0,425.01001,422.959991,424.359985,423.10614,1324100,259.25,259.769989,258.309998,258.929993,257.970642,4034700
2023-12-28,423.769989,428.359985,423.679993,426.320007,425.060364,1505000,258.540009,260.970001,258.540009,260.399994,259.435211,3020500
2023-12-29,426.679993,428.350006,424.269989,426.51001,425.249847,1706100,260.570007,261.459991,259.670013,260.350006,259.385406,4074600
2024-01-02,424.089996,424.279999,419.559998,421.890015,420.643494,2463700,259.609985,260.089996,257.670013,258.869995,257.910858,5471000
2024-01-03,421.200012,421.339996,417.5,418.769989,417.532684,3093700,258.549988,258.859985,256.859985,257.980011,257.02417,4148300
2024-01-04,418.5,423.450012,418.279999,419.769989,418.529724,2042600,258.070007,261.040009,258.0,259.609985,258.648102,3843000
2024-01-05,420.48999,422.76001,416.98999,419.420013,418.180786,2415900,260.779999,261.459991,258.75,259.690002,258.727844,3748400
2024-01-08,419.440002,422.079987,416.529999,421.980011,421.396332,2125400,260.940002,262.619995,259.950012,262.540009,261.567291,4659000
2024-01-09,419.100006,423.700012,418.540009,422.600006,422.015472,2439300,262.0,263.619995,261.140015,263.329987,262.35434,7055800
2024-01-10,426.0,429.470001,424.149994,428.269989,427.677612,2709300,264.970001,265.369995,262.859985,264.559998,263.579803,4355800
2024-01-11,430.0,431.790009,425.769989,426.720001,426.129761,2320600,265.459991,266.190002,262.399994,264.029999,263.051758,5599000
2024-01-12,429.950012,431.109985,427.700012,429.100006,428.50647,1892400,265.130005,265.549988,263.709991,264.170013,263.191223,4656100
2024-01-16,427.440002,429.730011,426.519989,428.350006,427.757507,2398000,263.519989,265.660004,262.350006,265.23999,264.257263,6196400
2024-01-17,425.480011,430.380005,425.480011,427.420013,426.828827,2690400,264.420013,267.100006,264.390015,266.630005,265.642151,5118700
2024-01-18,428.640015,431.220001,427.450012,430.720001,430.124237,2075700,267.880005,268.779999,266.420013,268.140015,267.146545,6694300
2024-01-19,432.549988,437.070007,429.339996,436.779999,436.175842,2400200,268.179993,271.149994,267.049988,270.899994,269.896301,7224600
2024-01-22,438.980011,440.940002,437.26001,439.75,439.141754,2715500,272.23999,272.350006,270.359985,271.200012,270.195221,5984300
2024-01-23,440.269989,440.600006,437.859985,438.76001,438.153137,2328600,271.549988,271.869995,269.910004,271.26001,270.254974,5883000
2024-01-24,438.529999,440.929993,435.76001,438.700012,438.093201,2725700,272.570007,272.859985,271.079987,271.649994,270.643524,5021700
2024-01-25,436.0,438.630005,434.459991,436.799988,436.195801,2977800,271.950012,272.779999,270.799988,272.609985,271.599976,6894900
2024-01-26,432.549988,439.890015,430.670013,438.529999,437.923431,2725400,265.940002,270.869995,265.600006,267.940002,266.947266,8586500
2024-01-29,435.779999,440.959991,434.670013,440.579987,439.970581,2314200,266.970001,275.070007,266.709991,273.660004,272.646088,6574500
2024-01-30,440.899994,446.220001,440.049988,445.190002,444.574219,2663600,274.589996,278.640015,274.190002,277.149994,276.123138,6549000
2024-01-31,450.0,462.0,446.619995,449.230011,448.608643,4740500,277.119995,279.98999,273.179993,273.26001,272.247559,6139300
2024-02-01,455.0,461.140015,454.049988,460.920013,460.282471,3292700,273.390015,277.190002,273.359985,277.049988,276.023499,7065000
2024-02-02,462.209991,463.839996,458.5,460.579987,459.942932,2050300,277.609985,278.5,275.679993,277.179993,276.153015,4848700
2024-02-05,459.51001,461.369995,455.529999,456.76001,456.128235,2438800,277.399994,278.0,275.130005,275.579987,274.55896,4899100
2024-02-06,455.359985,460.559998,455.359985,460.5,459.863037,2201900,274.799988,276.880005,274.029999,276.76001,275.734589,4400000
2024-02-07,461.209991,462.23999,459.619995,461.910004,461.271088,2544300,279.380005,279.540009,277.059998,279.390015,278.354858,4785900
2024-02-08,460.0,460.75,457.450012,458.26001,457.62616,2081300,279.540009,279.660004,275.279999,275.779999,275.270569,5833400
2024-02-09,458.059998,458.98999,456.369995,457.880005,457.246674,2155400,275.0,277.179993,274.089996,276.429993,275.919342,4618300
2024-02-12,459.179993,459.399994,456.079987,458.709991,458.0755,1794500,276.429993,276.670013,274.23999,275.070007,274.56189,3676200
2024-02-13,456.76001,461.880005,456.040009,460.459991,459.82309,2407700,273.75,278.0,272.76001,275.809998,275.300507,5493800
2024-02-14,462.0,465.450012,459.440002,465.190002,464.54657,2202700,276.470001,277.640015,274.709991,277.559998,277.047272,4218400
2024-02-15,465.829987,472.109985,465.230011,471.279999,470.628143,2354100,277.649994,281.119995,277.559998,280.980011,280.460968,4834800
2024-02-16,474.170013,474.170013,467.070007,468.130005,467.482483,2237200,280.959991,281.119995,277.869995,278.559998,278.04541,6630100
2024-02-20,452.799988,455.850006,450.119995,451.75,451.125153,5044200,274.570007,276.839996,273.339996,275.149994,274.641724,6157200
2024-02-21,453.309998,459.600006,452.0,459.049988,458.415039,2896500,274.630005,276.970001,273.529999,276.76001,276.248749,4771100
2024-02-22,461.809998,472.5,461.579987,471.559998,470.907745,2572800,279.179993,284.059998,278.980011,283.75,283.22583,5100200
2024-02-23,473.730011,475.170013,471.859985,473.420013,472.765198,1764100,284.720001,285.950012,283.5,283.600006,283.076111,5107700
2024-02-26,473.0,475.079987,472.0,474.51001,473.853668,2066900,283.040009,285.350006,282.660004,284.149994,283.625092,3856900
2024-02-27,474.549988,475.0,469.950012,474.75,474.093323,2011100,284.170013,284.170013,281.540009,283.170013,282.646912,4145200
2024-02-28,474.170013,479.140015,473.670013,478.850006,478.187653,1931900,282.100006,286.130005,282.079987,285.630005,285.102356,4358800
2024-02-29,478.0,478.390015,472.049988,474.76001,474.103333,3072500,285.5,285.660004,282.179993,282.640015,282.117889,6633700
2024-03-01,474.910004,477.5,473.899994,476.630005,475.970734,1748300,283.200012,284.910004,282.109985,283.160004,282.636932,3955400
2024-03-04,475.670013,476.630005,465.769989,468.48999,467.84198,3212400,282.809998,283.0,278.130005,280.529999,280.01178,5920300
2024-03-05,467.369995,469.23999,464.619995,467.519989,466.873322,2015100,280.269989,280.98999,277.679993,279.380005,278.863922,6227900
2024-03-06,467.160004,473.619995,467.160004,471.600006,470.947693,1917100,280.0,282.0,279.309998,280.429993,279.911957,4535200
2024-03-07,473.200012,473.269989,465.890015,467.540009,466.893311,2178100,280.880005,281.170013,276.160004,278.26001,277.746002,5668500
2024-03-08,467.100006,471.619995,467.100006,469.26001,468.610931,1596900,279.0,281.670013,278.829987,280.040009,279.522705,3928800
2024-03-11,469.0,469.369995,464.690002,469.160004,468.511078,1774500,279.450012,280.769989,277.98999,280.559998,280.041718,4614000
2024-03-12,470.529999,474.369995,468.709991,472.869995,472.215942,1853900,281.309998,284.480011,280.290009,283.920013,283.395538,7988700
2024-03-13,474.230011,476.160004,472.779999,475.609985,474.952118,2103900,284.660004,286.100006,283.820007,285.140015,284.613281,5783800
2024-03-14,481.019989,482.0,477.179993,479.480011,478.816803,2757700,288.959991,289.040009,284.549988,286.410004,285.88092,5484500
2024-03-15,473.339996,478.459991,473.079987,475.829987,475.171814,4179300,283.549988,285.630005,282.640015,283.040009,282.517151,9845000
2024-03-18,478.640015,480.820007,476.649994,478.890015,478.227631,2072300,283.869995,286.230011,283.25,285.049988,284.523438,4095600
2024-03-19,481.619995,484.609985,479.51001,484.0,483.330536,2049500,286.660004,288.059998,285.25,287.350006,286.819183,6595200
2024-03-20,484.320007,488.450012,483.640015,488.040009,487.36496,1691100,287.640015,289.869995,286.720001,289.279999,288.745636,6105000
2024-03-21,488.529999,490.0,483.399994,488.640015,487.964142,2580300,289.970001,290.959991,287.899994,290.369995,289.833618,5057600
2024-03-22,488.309998,488.890015,481.459991,481.670013,481.003784,2277300,290.0,290.48999,282.890015,283.26001,282.736755,8743000
2024-03-25,481.600006,482.320007,474.410004,476.040009,475.381561,2600300,283.01001,283.5,280.040009,281.209991,280.690521,8519200
2024-03-26,477.720001,480.0,472.309998,476.799988,476.140472,2515100,284.130005,284.130005,278.410004,280.600006,280.081665,8752400
2024-03-27,480.5,482.160004,474.75,477.950012,477.28891,2309400,280.25,281.25,276.980011,279.019989,278.504578,5190700
2024-03-28,477.910004,482.429993,477.279999,481.570007,480.9039,2214500,278.48999,279.799988,277.119995,279.079987,278.564453,5844400
2024-04-01,480.660004,483.279999,477.329987,478.399994,477.738281,1648200,280.359985,280.890015,276.790009,278.279999,277.76593,5084000
2024-04-02,476.970001,480.410004,476.299988,479.429993,478.766846,3265100,278.0,279.329987,276.980011,278.440002,277.925659,6912300
2024-04-03,480.440002,483.299988,477.209991,477.420013,476.759644,2265000,280.480011,280.480011,276.559998,276.959991,276.448364,4536600
2024-04-04,479.970001,481.959991,469.0,469.769989,469.120209,2552600,278.359985,279.079987,273.559998,274.0,273.493835,4018600
2024-04-05,474.0,479.309998,472.529999,477.149994,476.490021,2462400,276.100006,277.959991,275.029999,277.140015,276.628052,4388100
2024-04-08,476.399994,479.679993,474.279999,478.850006,478.850006,1961800,276.25,277.980011,275.149994,277.76001,277.246918,5542400
2024-04-09,477.970001,478.890015,467.829987,472.160004,472.160004,2218000,277.630005,278.0,273.320007,276.720001,276.208832,7314300
2024-04-10,470.170013,474.390015,468.850006,469.170013,469.170013,2710500,275.420013,276.820007,274.119995,274.480011,273.972961,5276000
2024-04-11,468.279999,470.350006,464.190002,468.309998,468.309998,2299900,274.0,276.480011,272.179993,275.679993,275.170746,8102300
2024-04-12,466.0,469.519989,462.109985,465.380005,465.380005,2486300,275.549988,277.0,274.059998,275.959991,275.450226,9037900
2024-04-15,470.23999,471.0,458.429993,459.790009,459.790009,2070500,277.890015,277.910004,270.339996,271.279999,270.77887,10267500
2024-04-16,460.0,463.380005,459.0,459.820007,459.820007,1787200,270.540009,274.130005,270.170013,271.350006,270.848755,8237100
2024-04-17,462.769989,463.410004,458.149994,460.160004,460.160004,1735000,273.299988,274.0,271.5,272.690002,272.186279,5940900
2024-04-18,460.5,461.910004,453.799988,454.700012,454.700012,1998900,272.570007,273.149994,269.859985,271.369995,270.868713,8231800
2024-04-19,458.890015,459.859985,452.589996,455.390015,455.390015,2546300,271.470001,272.0,268.290009,269.779999,269.281647,7826200
2024-04-22,457.5,460.73999,455.130005,456.75,456.75,2157400,270.950012,273.76001,269.359985,272.329987,271.826935,6463700
2024-04-23,458.480011,462.980011,457.309998,462.820007,462.820007,2029100,274.01001,274.890015,272.709991,274.109985,273.603638,6438000
2024-04-24,465.290009,468.149994,460.350006,462.5,462.5,4043100,282.570007,283.0,274.48999,275.019989,274.511963,8807200
2024-04-25,460.940002,464.0,456.720001,462.109985,462.109985,2006500,272.970001,276.220001,270.48999,275.160004,274.651703,8064600
2024-04-26,462.910004,464.820007,460.940002,462.420013,462.420013,1963300,275.01001,276.769989,273.829987,274.519989,274.012878,6840600
2024-04-29,460.950012,461.589996,455.679993,457.100006,457.100006,2120700,272.320007,274.470001,271.089996,271.839996,271.33783,4128600
2024-04-30,456.26001,457.720001,450.880005,451.200012,451.200012,2698800,270.529999,272.079987,268.579987,268.609985,268.1138,6376400
2024-05-01,445.799988,448.980011,438.380005,442.070007,442.070007,4979100,268.149994,270.910004,266.709991,267.320007,266.826202,6119900
2024-05-02,443.0,444.660004,438.049988,441.100006,441.100006,3866500,269.350006,269.470001,266.649994,267.609985,267.115631,5061700
2024-05-03,444.910004,445.26001,436.899994,443.579987,443.579987,3711500,269.0,269.450012,266.5,268.48999,267.994019,3862000
2024-05-06,447.230011,450.5,445.559998,449.369995,449.369995,2536200,269.649994,272.779999,269.570007,272.670013,272.166321,3958700
2024-05-07,451.76001,453.299988,447.529999,453.059998,453.059998,2345300,273.720001,277.880005,272.829987,276.459991,275.94931,6377100
2024-05-08,454.0,455.109985,449.920013,454.769989,454.769989,2332400,277.799988,278.549988,274.920013,277.190002,276.677948,9029700
2024-05-09,453.549988,456.029999,453.549988,455.48999,455.48999,1970100,276.799988,278.790009,276.399994,278.540009,278.025482,8948800
2024-05-10,457.329987,458.579987,454.980011,456.980011,456.980011,1729900,279.549988,281.029999,279.23999,280.73999,280.221375,8986400
2024-05-13,456.929993,458.720001,455.51001,457.76001,457.76001,2069300,281.459991,282.149994,279.100006,279.390015,278.873901,10528400
2024-05-14,457.920013,458.980011,449.299988,454.200012,454.200012,2991000,279.440002,279.98999,274.269989,277.73999,277.226929,18526100
2024-05-15,452.790009,458.600006,452.790009,458.0,458.0,2437800,277.149994,281.730011,277.070007,281.5,280.97998,21288400
2024-05-16,460.0,464.929993,458.820007,458.869995,458.869995,2412200,281.73999,282.380005,279.26001,279.839996,279.839996,10341500
2024-05-17,460.450012,461.690002,458.109985,460.269989,460.269989,1985900,280.049988,280.910004,278.100006,280.100006,280.100006,6177800
2024-05-20,459.480011,462.220001,458.779999,459.660004,459.660004,1397200,279.220001,280.269989,278.179993,278.540009,278.540009,5460900
2024-05-21,457.910004,460.390015,455.630005,459.100006,459.100006,2166000,278.0,278.429993,274.880005,275.950012,275.950012,6578200
2024-05-22,458.899994,462.5,455.170013,456.519989,456.519989,1713700,275.529999,278.079987,275.119995,275.579987,275.579987,4202500
2024-05-23,456.519989,458.049988,450.440002,451.209991,451.209991,2084600,275.23999,277.440002,273.029999,274.230011,274.230011,6115900
2024-05-24,452.51001,454.450012,450.320007,451.179993,451.179993,2162100,275.01001,275.23999,273.350006,274.48999,274.48999,4339700
2024-05-28,450.0,450.630005,442.399994,445.079987,445.079987,2670800,274.230011,274.459991,270.230011,270.980011,270.980011,6212100
2024-05-29,442.109985,444.559998,441.799988,442.470001,442.470001,1876900,269.0,271.140015,268.26001,268.859985,268.859985,5469700
2024-05-30,442.209991,444.190002,440.670013,442.100006,442.100006,2189900,268.700012,271.640015,268.309998,271.299988,271.299988,4903100
2024-05-31,442.690002,447.339996,439.26001,447.070007,447.070007,3917100,271.440002,272.76001,269.01001,272.459991,272.459991,8910000
2024-06-03,443.480011,445.0,437.890015,443.190002,443.190002,2123800,273.089996,273.130005,268.059998,270.380005,270.380005,4838800
2024-06-04,443.359985,444.880005,441.320007,444.769989,444.769989,2096600,269.630005,272.98999,269.309998,272.420013,272.420013,4188500
2024-06-05,446.799988,447.570007,442.309998,446.660004,446.660004,2157000,273.529999,274.929993,272.019989,274.5,274.5,5368700
2024-06-06,448.48999,449.779999,444.630005,448.679993,448.679993,1887100,274.799988,277.149994,274.079987,277.040009,277.040009,4862400
2024-06-07,449.450012,453.0,447.26001,449.790009,449.790009,1664700,277.709991,280.329987,276.859985,278.670013,278.670013,4515600
2024-06-10,448.420013,450.170013,444.369995,449.25,449.25,1954500,278.140015,278.559998,273.380005,275.040009,275.040009,5213800
2024-06-11,447.839996,449.25,445.109985,449.040009,449.040009,1777300,274.540009,274.859985,272.220001,274.670013,274.670013,6244600
2024-06-12,451.48999,452.5,441.600006,443.0,443.0,2738900,276.769989,277.600006,269.899994,270.320007,270.320007,7536600
2024-06-13,443.0,445.149994,439.320007,445.0,445.0,2916600,270.320007,271.859985,269.320007,271.190002,271.190002,7361200
2024-06-14,443.339996,444.959991,441.200012,444.630005,444.630005,2161500,270.100006,271.549988,269.269989,270.660004,270.660004,8537300
2024-06-17,442.429993,449.339996,441.679993,448.109985,448.109985,2351900,269.0,271.829987,269.0,271.170013,271.170013,9258200
2024-06-18,447.059998,451.200012,446.700012,450.109985,450.109985,2636500,271.299988,273.899994,271.299988,273.619995,273.619995,6707500
2024-06-20,451.059998,454.480011,448.359985,452.51001,452.51001,3006800,273.190002,278.040009,273.100006,276.820007,276.820007,10164400
2024-06-21,452.190002,455.299988,450.26001,454.850006,454.850006,5062400,277.170013,277.540009,274.579987,275.220001,275.220001,14790200
2024-06-24,454.929993,463.070007,454.929993,456.959991,456.959991,2597100,275.320007,280.390015,275.269989,276.299988,276.299988,24149600
2024-06-25,458.480011,460.309998,453.799988,455.649994,455.649994,2529600,276.850006,277.929993,273.529999,273.529999,273.529999,19897700
2024-06-26,452.75,454.679993,451.390015,452.380005,452.380005,2451400,272.910004,274.459991,271.75,273.600006,273.600006,12172000
2024-06-27,448.570007,448.700012,442.0,442.75,442.75,3313800,268.51001,270.589996,266.5,266.589996,266.589996,10529100
2024-06-28,444.640015,448.299988,438.720001,441.160004,441.160004,4105000,267.200012,268.600006,261.25,262.470001,262.470001,13955100