Created
July 25, 2024 10:04
-
-
Save ndvbd/5c548086bd7ee68490b3671505ae69e2 to your computer and use it in GitHub Desktop.
XLP.csv
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| Date,Open,High,Low,Close,Adj Close,Volume | |
| 2000-07-10,25.296875,25.437500,25.093750,25.437500,14.282022,47900 | |
| 2000-07-11,25.187500,25.468750,25.187500,25.453125,14.290796,19700 | |
| 2000-07-12,25.421875,25.421875,24.937500,24.937500,14.001293,219900 | |
| 2000-07-13,25.000000,25.000000,24.375000,24.562500,13.790748,53400 | |
| 2000-07-14,24.406250,24.406250,23.968750,24.281250,13.632839,39900 | |
| 2000-07-17,24.281250,24.718750,24.140625,24.406250,13.703024,55600 | |
| 2000-07-18,24.640625,24.640625,24.296875,24.437500,13.720566,114900 | |
| 2000-07-19,24.593750,24.593750,24.281250,24.468750,13.738109,37200 | |
| 2000-07-20,24.312500,24.453125,24.062500,24.062500,13.510016,11500 | |
| 2000-07-21,24.078125,24.312500,24.031250,24.125000,13.545108,49100 | |
| 2000-07-24,24.375000,24.718750,24.375000,24.625000,13.825832,210100 | |
| 2000-07-25,24.031250,24.375000,24.031250,24.187500,13.580199,94600 | |
| 2000-07-26,24.125000,24.437500,24.031250,24.203125,13.588973,36500 | |
| 2000-07-27,24.234375,24.593750,24.171875,24.375000,13.685472,29600 | |
| 2000-07-28,24.578125,24.687500,24.375000,24.578125,13.799517,106300 | |
| 2000-07-31,24.500000,24.578125,24.218750,24.312500,13.650386,52000 | |
| 2000-08-01,24.421875,25.125000,24.421875,25.125000,14.106562,691600 | |
| 2000-08-02,24.906250,25.281250,24.906250,25.109375,14.097789,44500 | |
| 2000-08-03,25.187500,25.343750,25.062500,25.250000,14.176747,67000 | |
| 2000-08-04,25.156250,25.156250,24.765625,25.062500,14.071472,60300 | |
| 2000-08-07,25.031250,25.062500,24.750000,24.750000,13.896017,25900 | |
| 2000-08-08,24.625000,25.000000,24.625000,24.859375,13.957429,28300 | |
| 2000-08-09,24.562500,25.046875,23.812500,23.843750,13.387202,101500 | |
| 2000-08-10,23.875000,24.312500,23.875000,24.265625,13.624065,28700 | |
| 2000-08-11,24.265625,24.656250,24.265625,24.437500,13.720566,253300 | |
| 2000-08-14,24.515625,24.609375,24.406250,24.515625,13.764428,15600 | |
| 2000-08-15,24.468750,24.750000,24.468750,24.468750,13.738109,30700 | |
| 2000-08-16,24.468750,24.781250,24.468750,24.718750,13.878480,17800 | |
| 2000-08-17,24.812500,24.828125,24.500000,24.578125,13.799517,120100 | |
| 2000-08-18,24.468750,24.468750,24.250000,24.281250,13.632839,18200 | |
| 2000-08-21,24.437500,24.718750,24.437500,24.531250,13.773197,19200 | |
| 2000-08-22,24.546875,24.687500,24.437500,24.437500,13.720566,8700 | |
| 2000-08-23,24.312500,24.625000,24.312500,24.593750,13.808293,138200 | |
| 2000-08-24,24.406250,24.593750,24.375000,24.437500,13.720566,11300 | |
| 2000-08-25,24.500000,24.531250,24.312500,24.531250,13.773197,13300 | |
| 2000-08-28,24.515625,24.718750,24.390625,24.453125,13.729342,20300 | |
| 2000-08-29,24.125000,24.312500,24.062500,24.078125,13.518788,30000 | |
| 2000-08-30,23.968750,24.156250,23.875000,23.968750,13.457386,20500 | |
| 2000-08-31,23.953125,24.156250,23.953125,24.015625,13.483694,39000 | |
| 2000-09-01,24.062500,24.187500,23.875000,23.875000,13.404753,750400 | |
| 2000-09-05,23.937500,23.937500,23.437500,23.796875,13.360880,905400 | |
| 2000-09-06,23.781250,23.781250,23.250000,23.500000,13.194198,65100 | |
| 2000-09-07,23.375000,23.750000,23.375000,23.718750,13.317017,41100 | |
| 2000-09-08,23.578125,23.875000,23.578125,23.703125,13.308246,2931200 | |
| 2000-09-11,23.750000,23.875000,23.656250,23.812500,13.369652,1523600 | |
| 2000-09-12,23.828125,24.000000,23.718750,24.000000,13.474928,1444100 | |
| 2000-09-13,24.015625,24.187500,23.937500,24.000000,13.474928,50100 | |
| 2000-09-14,23.843750,24.000000,23.625000,23.750000,13.334565,55900 | |
| 2000-09-15,23.750000,23.875000,23.500000,23.625000,13.314838,194400 | |
| 2000-09-18,23.468750,23.750000,23.468750,23.656250,13.332449,88400 | |
| 2000-09-19,23.468750,23.781250,23.468750,23.687500,13.350064,29800 | |
| 2000-09-20,23.484375,23.562500,23.250000,23.500000,13.244386,30900 | |
| 2000-09-21,23.500000,24.187500,23.500000,24.125000,13.596632,35000 | |
| 2000-09-22,24.562500,24.937500,24.406250,24.937500,14.054552,54800 | |
| 2000-09-25,24.593750,24.812500,24.546875,24.718750,13.931273,60300 | |
| 2000-09-26,24.468750,24.687500,24.328125,24.500000,13.807979,41100 | |
| 2000-09-27,24.406250,24.703125,24.328125,24.515625,13.816786,23300 | |
| 2000-09-28,24.703125,25.093750,24.640625,24.890625,14.028133,51500 | |
| 2000-09-29,25.156250,25.250000,24.953125,24.984375,14.080976,71100 | |
| 2000-10-02,24.828125,25.031250,24.703125,24.937500,14.054552,22000 | |
| 2000-10-03,24.937500,25.156250,24.687500,24.937500,14.054552,15600 | |
| 2000-10-04,24.984375,24.984375,24.578125,24.734375,13.940068,6500 | |
| 2000-10-05,24.937500,25.343750,24.843750,25.312500,14.265893,542600 | |
| 2000-10-06,25.359375,25.406250,24.812500,25.171875,14.186646,20000 | |
| 2000-10-09,25.093750,25.250000,24.906250,25.062500,14.124999,105100 | |
| 2000-10-10,25.109375,25.593750,25.062500,25.421875,14.327544,45600 | |
| 2000-10-11,25.562500,25.750000,25.343750,25.390625,14.309924,84400 | |
| 2000-10-12,25.312500,25.671875,25.125000,25.546875,14.397990,24800 | |
| 2000-10-13,25.500000,25.500000,25.000000,25.234375,14.221863,47700 | |
| 2000-10-16,25.265625,25.593750,25.250000,25.593750,14.424408,16600 | |
| 2000-10-17,25.546875,25.921875,25.546875,25.812500,14.547688,20600 | |
| 2000-10-18,25.562500,25.843750,25.343750,25.796875,14.538884,60800 | |
| 2000-10-19,25.078125,25.500000,25.015625,25.328125,14.274702,24200 | |
| 2000-10-20,25.187500,25.531250,25.156250,25.500000,14.371570,16900 | |
| 2000-10-23,25.406250,26.000000,25.406250,25.765625,14.521275,30800 | |
| 2000-10-24,25.671875,25.875000,25.500000,25.843750,14.565302,26100 | |
| 2000-10-25,25.968750,26.609375,25.968750,26.453125,14.908741,39200 | |
| 2000-10-26,26.156250,26.609375,26.125000,26.500000,14.935166,184500 | |
| 2000-10-27,26.234375,26.296875,25.890625,26.203125,14.767846,17200 | |
| 2000-10-30,26.453125,26.843750,26.250000,26.812500,15.111278,40400 | |
| 2000-10-31,26.750000,26.750000,26.281250,26.718750,15.058448,53500 | |
| 2000-11-01,26.750000,26.843750,26.453125,26.687500,15.040838,39100 | |
| 2000-11-02,26.625000,26.640625,26.343750,26.484375,14.926357,33700 | |
| 2000-11-03,26.546875,26.546875,26.281250,26.343750,14.847106,26700 | |
| 2000-11-06,26.265625,26.953125,26.250000,26.843750,15.128893,118500 | |
| 2000-11-07,26.984375,26.984375,26.500000,26.578125,14.979191,38500 | |
| 2000-11-08,27.031250,27.359375,26.984375,27.187500,15.322633,37100 | |
| 2000-11-09,27.171875,27.265625,26.500000,27.218750,15.340240,57300 | |
| 2000-11-10,27.234375,27.593750,27.015625,27.359375,15.419494,107100 | |
| 2000-11-13,27.171875,27.171875,26.343750,26.546875,14.961582,45700 | |
| 2000-11-14,26.484375,26.984375,26.250000,26.875000,15.146510,32700 | |
| 2000-11-15,26.937500,27.093750,26.687500,26.937500,15.181736,175100 | |
| 2000-11-16,26.968750,27.218750,26.812500,27.000000,15.216964,18800 | |
| 2000-11-17,27.015625,27.312500,26.765625,27.000000,15.216964,27400 | |
| 2000-11-20,27.000000,27.125000,26.875000,26.921875,15.172931,39600 | |
| 2000-11-21,27.093750,27.406250,27.078125,27.375000,15.428306,37100 | |
| 2000-11-22,27.000000,27.500000,27.000000,27.281250,15.375465,49900 | |
| 2000-11-24,27.250000,27.250000,26.843750,27.000000,15.216964,25000 | |
| 2000-11-27,27.109375,27.703125,26.875000,27.546875,15.525169,58500 | |
| 2000-11-28,27.562500,27.937500,27.546875,27.843750,15.692485,64600 | |
| 2000-11-29,27.671875,28.312500,27.671875,28.125000,15.850995,66700 | |
| 2000-11-30,28.343750,28.515625,27.640625,27.640625,15.578005,472400 | |
| 2000-12-01,27.531250,27.531250,27.046875,27.234375,15.349043,57800 | |
| 2000-12-04,27.187500,27.843750,27.156250,27.750000,15.639645,77400 | |
| 2000-12-05,27.750000,27.875000,27.234375,27.531250,15.516371,51900 | |
| 2000-12-06,27.437500,27.531250,26.609375,27.000000,15.216964,65600 | |
| 2000-12-07,27.250000,27.406250,27.031250,27.390625,15.437103,45100 | |
| 2000-12-08,26.875000,27.500000,26.875000,27.281250,15.375465,62700 | |
| 2000-12-11,27.031250,27.359375,26.890625,26.906250,15.164116,66300 | |
| 2000-12-12,26.859375,27.281250,26.859375,27.015625,15.225763,20600 | |
| 2000-12-13,27.093750,27.687500,27.093750,27.625000,15.569201,44000 | |
| 2000-12-14,27.625000,27.656250,27.343750,27.421875,15.454718,21400 | |
| 2000-12-15,27.375000,27.375000,27.093750,27.218750,15.385123,31500 | |
| 2000-12-18,27.015625,27.437500,27.015625,27.375000,15.473446,27300 | |
| 2000-12-19,27.609375,28.000000,27.484375,27.640625,15.623592,47400 | |
| 2000-12-20,27.750000,28.109375,27.609375,27.703125,15.658920,50000 | |
| 2000-12-21,27.500000,27.750000,27.468750,27.609375,15.605922,44300 | |
| 2000-12-22,27.437500,27.546875,27.234375,27.500000,15.544098,60600 | |
| 2000-12-26,27.500000,28.062500,27.500000,28.046875,15.853207,51400 | |
| 2000-12-27,27.921875,28.640625,27.921875,28.234375,15.959204,37100 | |
| 2000-12-28,28.531250,28.703125,28.375000,28.656250,16.197660,55900 | |
| 2000-12-29,28.562500,28.875000,28.562500,28.562500,16.144667,34400 | |
| 2001-01-02,28.625000,28.750000,28.046875,28.187500,15.932702,164200 | |
| 2001-01-03,28.359375,28.359375,26.890625,26.890625,15.199659,316800 | |
| 2001-01-04,26.125000,26.328125,25.500000,25.828125,14.599094,271500 | |
| 2001-01-05,25.875000,26.343750,25.687500,26.000000,14.696243,64300 | |
| 2001-01-08,26.062500,26.328125,25.937500,26.171875,14.793394,39600 | |
| 2001-01-09,26.062500,26.687500,26.062500,26.453125,14.952368,56200 | |
| 2001-01-10,26.656250,26.656250,26.062500,26.296875,14.864043,36500 | |
| 2001-01-11,26.125000,26.187500,25.625000,25.781250,14.572594,49300 | |
| 2001-01-12,25.640625,26.000000,25.640625,25.750000,14.554924,69400 | |
| 2001-01-16,25.781250,26.343750,25.703125,26.109375,14.758075,139600 | |
| 2001-01-17,25.937500,26.093750,25.703125,25.812500,14.590259,56100 | |
| 2001-01-18,25.781250,26.343750,25.781250,26.015625,14.705069,63900 | |
| 2001-01-19,26.000000,26.000000,25.625000,25.812500,14.590259,338600 | |
| 2001-01-22,26.031250,26.187500,25.859375,25.968750,14.678581,35000 | |
| 2001-01-23,25.890625,26.218750,25.765625,26.140625,14.775727,40200 | |
| 2001-01-24,26.125000,26.125000,25.765625,26.046875,14.722732,76600 | |
| 2001-01-25,26.125000,26.593750,26.015625,26.593750,15.031848,53600 | |
| 2001-01-26,26.734375,26.812500,26.328125,26.328125,14.881710,45900 | |
| 2001-01-29,26.610001,26.629999,26.030001,26.110001,14.758427,48200 | |
| 2001-01-30,26.180000,26.450001,26.010000,26.410000,14.927988,59500 | |
| 2001-01-31,26.500000,26.549999,26.000000,26.480000,14.967561,139900 | |
| 2001-02-01,26.620001,26.850000,26.500000,26.709999,15.097555,53900 | |
| 2001-02-02,27.049999,27.049999,26.760000,26.879999,15.193651,63600 | |
| 2001-02-05,27.020000,27.100000,26.840000,26.860001,15.182344,108900 | |
| 2001-02-06,27.040001,27.049999,26.799999,26.980000,15.250177,90700 | |
| 2001-02-07,27.100000,27.200001,26.889999,27.030001,15.278431,34200 | |
| 2001-02-08,26.950001,27.150000,26.879999,26.950001,15.233222,62800 | |
| 2001-02-09,27.150000,27.250000,27.000000,27.170000,15.357573,1596600 | |
| 2001-02-12,27.299999,27.459999,27.110001,27.400000,15.487577,26800 | |
| 2001-02-13,27.400000,27.400000,26.930000,27.030001,15.278431,116400 | |
| 2001-02-14,26.820000,26.900000,26.570000,26.780001,15.137125,108800 | |
| 2001-02-15,26.600000,26.650000,26.299999,26.540001,15.001471,62800 | |
| 2001-02-16,26.520000,26.670000,26.350000,26.629999,15.052345,34900 | |
| 2001-02-20,26.770000,26.900000,26.559999,26.760000,15.125824,29000 | |
| 2001-02-21,26.750000,26.959999,26.600000,26.680000,15.080600,36300 | |
| 2001-02-22,26.709999,26.740000,26.190001,26.480000,14.967561,128700 | |
| 2001-02-23,26.170000,26.379999,25.920000,26.280001,14.854506,102800 | |
| 2001-02-26,26.000000,26.530001,25.950001,26.530001,14.995818,63500 | |
| 2001-02-27,26.309999,26.629999,26.309999,26.549999,15.007121,27400 | |
| 2001-02-28,26.660000,26.840000,26.400000,26.639999,15.058002,20300 | |
| 2001-03-01,26.639999,26.660000,26.270000,26.389999,14.916684,43600 | |
| 2001-03-02,26.580000,26.650000,26.420000,26.639999,15.058002,219200 | |
| 2001-03-05,26.379999,26.570000,26.200001,26.540001,15.001471,20400 | |
| 2001-03-06,26.400000,26.459999,25.940001,26.000000,14.696243,45800 | |
| 2001-03-07,26.090000,26.129999,25.559999,25.830000,14.600149,44300 | |
| 2001-03-08,25.750000,26.200001,25.750000,26.049999,14.724502,89800 | |
| 2001-03-09,26.000000,26.379999,26.000000,26.209999,14.814935,40500 | |
| 2001-03-12,25.900000,26.150000,25.400000,25.400000,14.357092,35600 | |
| 2001-03-13,25.180000,25.299999,24.820000,25.270000,14.283614,153600 | |
| 2001-03-14,24.719999,25.190001,24.549999,24.650000,13.933169,221500 | |
| 2001-03-15,24.850000,24.850000,24.450001,24.680000,13.950118,20100 | |
| 2001-03-16,24.610001,24.680000,24.100000,24.309999,13.781188,42600 | |
| 2001-03-19,24.200001,24.620001,24.200001,24.590000,13.939919,88800 | |
| 2001-03-20,24.549999,24.650000,24.000000,24.000000,13.605449,318400 | |
| 2001-03-21,23.920000,24.080000,23.340000,23.400000,13.265313,142600 | |
| 2001-03-22,23.000000,23.160000,22.520000,23.160000,13.129266,57400 | |
| 2001-03-23,23.400000,23.780001,23.129999,23.709999,13.441043,35200 | |
| 2001-03-26,23.950001,24.150000,23.750000,24.030001,13.622456,43900 | |
| 2001-03-27,24.040001,24.570000,24.040001,24.570000,13.928583,30300 | |
| 2001-03-28,24.230000,24.790001,24.230000,24.639999,13.968265,19300 | |
| 2001-03-29,24.760000,25.020000,24.480000,24.700001,14.002272,34400 | |
| 2001-03-30,24.830000,24.940001,24.590000,24.719999,14.013613,12900 | |
| 2001-04-02,24.799999,24.830000,24.230000,24.389999,13.826536,77500 | |
| 2001-04-03,24.250000,24.469999,23.840000,23.940001,13.571440,38200 | |
| 2001-04-04,23.850000,24.280001,23.820000,24.250000,13.747173,18800 | |
| 2001-04-05,24.440001,24.600000,24.150000,24.500000,13.888904,24200 | |
| 2001-04-06,24.450001,24.620001,24.200001,24.420000,13.843543,24800 | |
| 2001-04-09,24.700001,24.750000,24.410000,24.629999,13.962595,25300 | |
| 2001-04-10,24.820000,24.820000,24.400000,24.600000,13.945587,25100 | |
| 2001-04-11,24.379999,24.379999,23.850000,24.129999,13.679152,31300 | |
| 2001-04-12,24.219999,24.469999,24.080000,24.450001,13.860550,19100 | |
| 2001-04-16,24.450001,24.700001,24.330000,24.450001,13.860550,13600 | |
| 2001-04-17,24.520000,24.990000,24.520000,24.990000,14.166676,37900 | |
| 2001-04-18,25.020000,25.100000,24.559999,24.750000,14.030622,19700 | |
| 2001-04-19,24.600000,24.650000,24.400000,24.650000,13.973936,53600 | |
| 2001-04-20,24.490000,24.500000,24.180000,24.379999,13.820872,25000 | |
| 2001-04-23,24.750000,24.750000,24.360001,24.500000,13.888904,32800 | |
| 2001-04-24,24.450001,24.540001,24.049999,24.049999,13.633799,16300 | |
| 2001-04-25,24.120001,24.750000,24.120001,24.690001,13.996612,68100 | |
| 2001-04-26,24.650000,24.930000,24.500000,24.920000,14.127000,132600 | |
| 2001-04-27,24.950001,25.170000,24.760000,25.059999,14.206358,29600 | |
| 2001-04-30,25.400000,25.530001,25.200001,25.200001,14.285726,40200 | |
| 2001-05-01,25.309999,25.580000,25.200001,25.480000,14.444448,23000 | |
| 2001-05-02,25.450001,25.450001,25.129999,25.330000,14.359415,61900 | |
| 2001-05-03,25.219999,25.219999,24.920000,25.200001,14.285726,27700 | |
| 2001-05-04,25.200001,25.480000,25.070000,25.420000,14.410438,647300 | |
| 2001-05-07,25.530001,25.530001,25.309999,25.410000,14.404774,34400 | |
| 2001-05-08,25.420000,25.440001,25.120001,25.320000,14.353752,25500 | |
| 2001-05-09,25.340000,25.520000,25.320000,25.450001,14.427455,17900 | |
| 2001-05-10,25.559999,25.559999,25.270000,25.320000,14.353752,24500 | |
| 2001-05-11,25.360001,25.400000,25.059999,25.180000,14.274390,43300 | |
| 2001-05-14,25.110001,25.400000,25.080000,25.400000,14.399098,16400 | |
| 2001-05-15,25.260000,25.340000,25.049999,25.250000,14.314075,35000 | |
| 2001-05-16,25.490000,26.150000,25.320000,26.020000,14.750578,436700 | |
| 2001-05-17,26.200001,26.240000,25.950001,26.150000,14.824277,55800 | |
| 2001-05-18,26.200001,26.200001,25.830000,26.010000,14.744918,26500 | |
| 2001-05-21,26.080000,26.080000,25.760000,25.990000,14.733571,24300 | |
| 2001-05-22,25.930000,25.930000,25.650000,25.730000,14.586181,40100 | |
| 2001-05-23,25.910000,25.910000,25.440001,25.500000,14.455797,29100 | |
| 2001-05-24,25.549999,25.639999,25.219999,25.610001,14.518148,48200 | |
| 2001-05-25,25.559999,25.580000,25.299999,25.400000,14.399098,131600 | |
| 2001-05-29,25.490000,25.740000,25.459999,25.610001,14.518148,46000 | |
| 2001-05-30,25.700001,25.889999,25.639999,25.750000,14.597510,39100 | |
| 2001-05-31,25.670000,25.719999,25.520000,25.570000,14.495477,23600 | |
| 2001-06-01,25.600000,25.950001,25.510000,25.910000,14.688216,61700 | |
| 2001-06-04,25.799999,26.049999,25.760000,25.950001,14.710896,24100 | |
| 2001-06-05,26.080000,26.250000,25.870001,26.219999,14.863958,61400 | |
| 2001-06-06,26.170000,26.170000,25.799999,25.799999,14.625865,41900 | |
| 2001-06-07,25.790001,26.100000,25.790001,25.980000,14.727908,34300 | |
| 2001-06-08,26.040001,26.040001,25.770000,25.830000,14.642867,11700 | |
| 2001-06-11,25.700001,25.860001,25.469999,25.469999,14.438779,40100 | |
| 2001-06-12,25.520000,25.799999,25.480000,25.770000,14.608854,1029200 | |
| 2001-06-13,25.629999,25.730000,25.570000,25.570000,14.495477,50500 | |
| 2001-06-14,25.620001,25.750000,25.540001,25.549999,14.484137,26700 | |
| 2001-06-15,25.299999,25.510000,25.260000,25.320000,14.399400,22400 | |
| 2001-06-18,25.270000,25.559999,25.219999,25.400000,14.444893,24500 | |
| 2001-06-19,25.320000,25.480000,25.280001,25.480000,14.490385,34300 | |
| 2001-06-20,25.580000,25.850000,25.580000,25.620001,14.570020,17200 | |
| 2001-06-21,25.750000,25.940001,25.549999,25.840000,14.695120,18200 | |
| 2001-06-22,25.420000,25.420000,25.059999,25.120001,14.285666,430300 | |
| 2001-06-25,25.350000,25.350000,24.910000,24.990000,14.211730,52100 | |
| 2001-06-26,25.000000,25.070000,24.850000,24.990000,14.211730,31200 | |
| 2001-06-27,25.070000,25.070000,24.600000,24.799999,14.103675,47800 | |
| 2001-06-28,24.840000,25.020000,24.740000,24.959999,14.194668,23400 | |
| 2001-06-29,24.879999,24.920000,24.309999,24.309999,13.825017,188300 | |
| 2001-07-02,24.629999,24.879999,24.530001,24.870001,14.143491,207500 | |
| 2001-07-03,24.719999,24.730000,24.600000,24.670000,14.029744,8800 | |
| 2001-07-05,24.660000,24.680000,24.410000,24.520000,13.944448,15700 | |
| 2001-07-06,24.450001,24.450001,24.200001,24.230000,13.779525,112800 | |
| 2001-07-09,24.450001,24.600000,24.330000,24.600000,13.989940,48000 | |
| 2001-07-10,24.600000,24.629999,24.400000,24.400000,13.876198,25900 | |
| 2001-07-11,24.600000,24.600000,24.190001,24.270000,13.802272,65600 | |
| 2001-07-12,24.250000,24.250000,23.959999,24.120001,13.716965,29500 | |
| 2001-07-13,24.040001,24.420000,24.040001,24.299999,13.819333,17100 | |
| 2001-07-16,24.400000,24.400000,24.100000,24.120001,13.716965,72600 | |
| 2001-07-17,24.129999,24.620001,24.129999,24.480000,13.921694,45900 | |
| 2001-07-18,24.620001,25.180000,24.620001,25.180000,14.319787,52100 | |
| 2001-07-19,25.080000,25.200001,24.900000,24.940001,14.183299,19700 | |
| 2001-07-20,25.200001,25.309999,25.100000,25.280001,14.376659,59800 | |
| 2001-07-23,25.100000,25.120001,24.650000,24.690001,14.041126,55300 | |
| 2001-07-24,24.740000,24.740000,24.400000,24.500000,13.933075,33500 | |
| 2001-07-25,24.450001,24.709999,24.450001,24.680000,14.035430,43600 | |
| 2001-07-26,24.549999,24.799999,24.500000,24.690001,14.041126,20700 | |
| 2001-07-27,24.700001,24.879999,24.620001,24.690001,14.041126,30000 | |
| 2001-07-30,24.809999,25.000000,24.610001,25.000000,14.217416,27200 | |
| 2001-07-31,24.799999,25.480000,24.799999,25.049999,14.245851,28000 | |
| 2001-08-01,25.250000,25.280001,24.980000,25.049999,14.245851,32200 | |
| 2001-08-02,25.049999,25.299999,24.900000,24.900000,14.160544,70100 | |
| 2001-08-03,25.139999,25.139999,24.870001,25.080000,14.262918,19300 | |
| 2001-08-06,25.150000,25.150000,24.820000,24.950001,14.188977,16800 | |
| 2001-08-07,25.000000,25.120001,24.910000,25.000000,14.217416,18900 | |
| 2001-08-08,25.120001,25.129999,24.770000,24.900000,14.160544,15000 | |
| 2001-08-09,24.799999,25.000000,24.719999,24.980000,14.206042,30200 | |
| 2001-08-10,25.100000,25.250000,25.000000,25.070000,14.257229,24500 | |
| 2001-08-13,25.139999,25.350000,25.110001,25.290001,14.382348,84900 | |
| 2001-08-14,25.240000,25.459999,25.240000,25.250000,14.359597,23000 | |
| 2001-08-15,25.480000,25.570000,25.200001,25.200001,14.331159,24400 | |
| 2001-08-16,25.299999,25.450001,25.170000,25.450001,14.473338,253000 | |
| 2001-08-17,25.350000,25.459999,25.209999,25.459999,14.479020,15200 | |
| 2001-08-20,25.500000,25.660000,25.379999,25.430000,14.461964,19800 | |
| 2001-08-21,25.549999,25.879999,25.549999,25.660000,14.592767,122000 | |
| 2001-08-22,25.600000,25.799999,25.370001,25.770000,14.655314,172500 | |
| 2001-08-23,25.750000,25.860001,25.590000,25.690001,14.609818,71300 | |
| 2001-08-24,25.670000,26.100000,25.670000,26.000000,14.786119,26000 | |
| 2001-08-27,25.980000,26.059999,25.870001,25.950001,14.757682,327000 | |
| 2001-08-28,25.910000,25.910000,25.559999,25.639999,14.581381,20000 | |
| 2001-08-29,25.620001,25.690001,25.250000,25.250000,14.359597,62700 | |
| 2001-08-30,25.469999,25.600000,25.180000,25.360001,14.422150,402600 | |
| 2001-08-31,25.350000,25.350000,25.000000,25.170000,14.314095,23700 | |
| 2001-09-04,25.200001,25.760000,25.200001,25.200001,14.331159,79000 | |
| 2001-09-05,25.150000,26.100000,25.150000,26.100000,14.842983,74600 | |
| 2001-09-06,25.850000,25.850000,25.299999,25.299999,14.388035,26000 | |
| 2001-09-07,25.070000,25.440001,24.900000,24.900000,14.160544,225200 | |
| 2001-09-10,24.750000,25.450001,24.750000,25.450001,14.473338,251900 | |
| 2001-09-17,24.900000,25.430000,24.700001,25.430000,14.461964,2926100 | |
| 2001-09-18,25.200001,25.280001,24.969999,25.120001,14.285666,399100 | |
| 2001-09-19,25.150000,25.160000,24.280001,24.799999,14.103675,49600 | |
| 2001-09-20,24.250000,24.570000,24.129999,24.299999,13.819333,116800 | |
| 2001-09-21,23.299999,23.990000,23.200001,23.510000,13.412561,126700 | |
| 2001-09-24,24.100000,24.100000,23.520000,23.830000,13.595125,83600 | |
| 2001-09-25,23.680000,24.080000,23.680000,23.950001,13.663586,1107500 | |
| 2001-09-26,24.200001,24.370001,24.030001,24.360001,13.897487,171200 | |
| 2001-09-27,24.469999,25.049999,24.379999,24.840000,14.171336,79200 | |
| 2001-09-28,25.250000,25.299999,24.850000,25.059999,14.296844,86500 | |
| 2001-10-01,25.200001,25.350000,25.040001,25.270000,14.416651,45200 | |
| 2001-10-02,25.090000,25.480000,25.059999,25.450001,14.519346,68600 | |
| 2001-10-03,25.280001,25.299999,25.100000,25.240000,14.399539,92100 | |
| 2001-10-04,25.400000,25.400000,25.040001,25.150000,14.348188,47800 | |
| 2001-10-05,25.150000,25.430000,25.080000,25.420000,14.502230,83000 | |
| 2001-10-08,25.420000,25.480000,25.139999,25.370001,14.473697,67300 | |
| 2001-10-09,25.370001,25.370001,25.100000,25.240000,14.399539,47600 | |
| 2001-10-10,25.350000,25.660000,25.190001,25.549999,14.576396,96100 | |
| 2001-10-11,25.600000,25.600000,25.160000,25.370001,14.473697,41800 | |
| 2001-10-12,25.170000,25.379999,25.080000,25.350000,14.462291,83000 | |
| 2001-10-15,25.150000,25.490000,25.150000,25.459999,14.525043,36100 | |
| 2001-10-16,25.459999,25.680000,25.260000,25.320000,14.445176,68300 | |
| 2001-10-17,25.500000,25.510000,25.110001,25.110001,14.325365,178100 | |
| 2001-10-18,25.250000,25.440001,25.219999,25.299999,14.433771,22400 | |
| 2001-10-19,25.450001,25.600000,25.250000,25.600000,14.604917,25700 | |
| 2001-10-22,25.520000,25.950001,25.520000,25.850000,14.747540,1901300 | |
| 2001-10-23,25.900000,25.900000,25.520000,25.520000,14.559280,54800 | |
| 2001-10-24,25.500000,25.709999,25.469999,25.469999,14.530754,67200 | |
| 2001-10-25,25.400000,25.709999,25.110001,25.709999,14.667669,87000 | |
| 2001-10-26,25.480000,25.809999,25.480000,25.620001,14.616325,31600 | |
| 2001-10-29,25.620001,25.730000,25.459999,25.459999,14.525043,50700 | |
| 2001-10-30,25.100000,25.320000,25.020000,25.190001,14.371016,37600 | |
| 2001-10-31,25.020000,25.260000,24.900000,24.900000,14.205563,43000 | |
| 2001-11-01,25.129999,25.480000,24.980000,25.480000,14.536452,77200 | |
| 2001-11-02,25.150000,25.469999,25.150000,25.440001,14.513634,87700 | |
| 2001-11-05,25.450001,25.670000,25.420000,25.490000,14.542161,38700 | |
| 2001-11-06,25.320000,25.639999,25.260000,25.540001,14.570687,45200 | |
| 2001-11-07,25.680000,25.809999,25.500000,25.570000,14.587800,80300 | |
| 2001-11-08,25.709999,25.709999,25.330000,25.330000,14.450873,35600 | |
| 2001-11-09,25.410000,25.459999,25.240000,25.389999,14.485113,23000 | |
| 2001-11-12,25.299999,25.459999,25.090000,25.430000,14.507929,43300 | |
| 2001-11-13,25.450001,25.480000,25.299999,25.430000,14.507929,28300 | |
| 2001-11-14,25.500000,25.590000,25.299999,25.299999,14.433771,63700 | |
| 2001-11-15,25.750000,25.750000,25.450001,25.450001,14.519346,105200 | |
| 2001-11-16,25.799999,25.799999,25.459999,25.680000,14.650565,49500 | |
| 2001-11-19,25.799999,25.850000,25.559999,25.750000,14.690495,35700 | |
| 2001-11-20,25.650000,25.920000,25.650000,25.719999,14.673374,83700 | |
| 2001-11-21,25.719999,26.049999,25.719999,26.049999,14.861647,49500 | |
| 2001-11-23,25.850000,26.150000,25.850000,26.129999,14.907288,35800 | |
| 2001-11-26,25.900000,26.250000,25.900000,26.150000,14.918694,1186300 | |
| 2001-11-27,26.150000,26.200001,25.820000,25.860001,14.753243,134600 | |
| 2001-11-28,25.799999,25.969999,25.549999,25.549999,14.576396,54600 | |
| 2001-11-29,25.840000,26.040001,25.730000,26.040001,14.855942,25500 | |
| 2001-11-30,26.000000,26.059999,25.830000,26.000000,14.833119,43000 | |
| 2001-12-03,26.000000,26.070000,25.820000,25.990000,14.827409,23300 | |
| 2001-12-04,25.900000,26.000000,25.750000,26.000000,14.833119,40200 | |
| 2001-12-05,26.000000,26.000000,25.760000,25.760000,14.696201,86700 | |
| 2001-12-06,25.910000,26.000000,25.620001,25.700001,14.661963,53600 | |
| 2001-12-07,25.799999,25.830000,25.650000,25.820000,14.730432,29900 | |
| 2001-12-10,25.670000,25.770000,25.320000,25.320000,14.445176,59800 | |
| 2001-12-11,25.440001,25.590000,25.049999,25.049999,14.291136,123600 | |
| 2001-12-12,25.139999,25.150000,24.750000,25.100000,14.319658,125700 | |
| 2001-12-13,25.000000,25.250000,24.840000,24.850000,14.177039,37800 | |
| 2001-12-14,24.840000,25.170000,24.750000,24.750000,14.119985,71100 | |
| 2001-12-17,25.000000,25.379999,25.000000,25.379999,14.479404,39100 | |
| 2001-12-18,25.010000,25.420000,25.010000,25.240000,14.399539,227900 | |
| 2001-12-19,25.400000,25.680000,25.230000,25.549999,14.576396,41900 | |
| 2001-12-20,25.650000,25.780001,25.500000,25.590000,14.599213,69300 | |
| 2001-12-21,25.670000,25.760000,25.520000,25.760000,14.748067,87200 | |
| 2001-12-24,25.600000,25.840000,25.600000,25.750000,14.742340,16700 | |
| 2001-12-26,25.600000,25.950001,25.600000,25.820000,14.782413,34600 | |
| 2001-12-27,25.719999,25.719999,25.540001,25.660000,14.690809,24800 | |
| 2001-12-28,25.799999,25.840000,25.549999,25.549999,14.627842,17500 | |
| 2001-12-31,25.400000,25.650000,25.400000,25.400000,14.541955,45400 | |
| 2002-01-02,25.200001,25.370001,24.920000,25.309999,14.490429,412500 | |
| 2002-01-03,25.160000,25.320000,25.030001,25.230000,14.444634,146200 | |
| 2002-01-04,25.280001,25.280001,24.900000,25.160000,14.404553,76200 | |
| 2002-01-07,25.000000,25.129999,24.860001,24.969999,14.295772,173700 | |
| 2002-01-08,24.820000,24.980000,24.799999,24.840000,14.221349,66000 | |
| 2002-01-09,24.900000,25.180000,24.840000,24.930000,14.272867,528500 | |
| 2002-01-10,24.900000,25.080000,24.809999,24.969999,14.295772,41100 | |
| 2002-01-11,25.049999,25.270000,25.010000,25.030001,14.330122,41100 | |
| 2002-01-14,25.110001,25.350000,24.139999,25.230000,14.444634,49800 | |
| 2002-01-15,25.420000,25.430000,25.010000,25.260000,14.461808,49100 | |
| 2002-01-16,25.350000,25.370001,25.020000,25.020000,14.324402,125700 | |
| 2002-01-17,25.230000,25.270000,25.030001,25.250000,14.456086,51600 | |
| 2002-01-18,25.059999,25.330000,25.010000,25.150000,14.398829,37100 | |
| 2002-01-22,25.230000,25.430000,25.070000,25.430000,14.559133,89300 | |
| 2002-01-23,25.379999,25.580000,25.309999,25.520000,14.610666,80200 | |
| 2002-01-24,25.500000,25.500000,25.129999,25.150000,14.398829,2455900 | |
| 2002-01-25,25.100000,25.309999,25.090000,25.100000,14.370200,46400 | |
| 2002-01-28,25.150000,25.230000,25.010000,25.100000,14.370200,48700 | |
| 2002-01-29,25.230000,25.280001,24.709999,24.790001,14.192727,50700 | |
| 2002-01-30,24.900000,25.129999,24.820000,25.090000,14.364473,73300 | |
| 2002-01-31,25.160000,25.280001,25.010000,25.230000,14.444634,74000 | |
| 2002-02-01,25.510000,25.510000,25.250000,25.250000,14.456086,43700 | |
| 2002-02-04,25.250000,25.389999,24.930000,24.980000,14.301501,71700 | |
| 2002-02-05,25.150000,25.400000,25.030001,25.270000,14.467531,307000 | |
| 2002-02-06,25.209999,25.209999,24.840000,25.150000,14.398829,190300 | |
| 2002-02-07,25.000000,25.090000,24.799999,24.879999,14.244251,246000 | |
| 2002-02-08,24.680000,25.059999,24.620001,24.940001,14.278598,32900 | |
| 2002-02-11,25.200001,25.340000,25.059999,25.340000,14.507610,160000 | |
| 2002-02-12,25.270000,25.450001,25.170000,25.330000,14.501881,31200 | |
| 2002-02-13,25.490000,25.570000,25.389999,25.490000,14.593486,139900 | |
| 2002-02-14,25.500000,25.670000,25.400000,25.490000,14.593486,58300 | |
| 2002-02-15,25.559999,25.690001,25.500000,25.500000,14.599215,53300 | |
| 2002-02-19,25.420000,25.590000,25.180000,25.180000,14.416007,211800 | |
| 2002-02-20,25.480000,25.730000,25.280001,25.690001,14.707988,170300 | |
| 2002-02-21,25.730000,25.969999,25.370001,25.370001,14.524783,93800 | |
| 2002-02-22,25.549999,25.900000,25.500000,25.790001,14.765242,104100 | |
| 2002-02-25,25.930000,25.950001,25.700001,25.830000,14.788149,257500 | |
| 2002-02-26,25.950001,25.950001,25.650000,25.820000,14.782413,90700 | |
| 2002-02-27,25.950001,26.100000,25.750000,25.850000,14.799588,1063300 | |
| 2002-02-28,25.820000,26.070000,25.760000,25.760000,14.748067,884000 | |
| 2002-03-01,25.920000,26.360001,25.780001,26.250000,15.028604,208600 | |
| 2002-03-04,26.330000,26.330000,26.049999,26.260000,15.034320,350800 | |
| 2002-03-05,26.000000,26.200001,25.760000,25.799999,14.770961,209200 | |
| 2002-03-06,25.879999,26.160000,25.850000,26.010000,14.891196,269100 | |
| 2002-03-07,26.049999,26.049999,25.799999,26.000000,14.885468,3031200 | |
| 2002-03-08,25.969999,26.080000,25.780001,25.910000,14.833941,100700 | |
| 2002-03-11,25.900000,25.950001,25.709999,25.910000,14.833941,513700 | |
| 2002-03-12,25.860001,26.049999,25.750000,25.900000,14.828213,47000 | |
| 2002-03-13,26.010000,26.180000,26.010000,26.100000,14.942717,108900 | |
| 2002-03-14,26.139999,26.219999,26.030001,26.030001,14.902645,224000 | |
| 2002-03-15,26.260000,26.450001,26.240000,26.430000,15.175383,55300 | |
| 2002-03-18,26.350000,26.450001,26.200001,26.350000,15.129446,41200 | |
| 2002-03-19,26.299999,26.500000,26.299999,26.450001,15.186861,67700 | |
| 2002-03-20,26.400000,26.400000,25.930000,25.930000,14.888290,220000 | |
| 2002-03-21,26.100000,26.180000,25.900000,26.129999,15.003131,117800 | |
| 2002-03-22,26.150000,26.340000,26.080000,26.160000,15.020350,59700 | |
| 2002-03-25,26.150000,26.260000,25.900000,25.900000,14.871061,71300 | |
| 2002-03-26,25.980000,26.129999,25.950001,26.100000,14.985895,193500 | |
| 2002-03-27,26.020000,26.129999,25.950001,26.020000,14.939968,76200 | |
| 2002-03-28,26.010000,26.139999,26.000000,26.100000,14.985895,152900 | |
| 2002-04-01,25.980000,26.090000,25.879999,26.049999,14.957194,33900 | |
| 2002-04-02,25.950001,26.000000,25.870001,25.870001,14.853839,33600 | |
| 2002-04-03,26.070000,26.070000,25.690001,25.889999,14.865314,104600 | |
| 2002-04-04,25.459999,25.639999,25.430000,25.590000,14.693070,98600 | |
| 2002-04-05,25.700001,25.700001,25.260000,25.379999,14.572498,439100 | |
| 2002-04-08,25.299999,25.510000,25.299999,25.459999,14.618431,156500 | |
| 2002-04-09,25.580000,25.580000,25.430000,25.440001,14.606946,35500 | |
| 2002-04-10,25.469999,25.870001,25.469999,25.860001,14.848102,98300 | |
| 2002-04-11,26.000000,26.000000,25.510000,25.510000,14.647141,41200 | |
| 2002-04-12,25.540001,25.760000,25.500000,25.650000,14.727523,27200 | |
| 2002-04-15,25.719999,25.719999,25.520000,25.629999,14.716038,108200 | |
| 2002-04-16,25.700001,25.910000,25.670000,25.900000,14.871061,19400 | |
| 2002-04-17,25.850000,25.850000,25.510000,25.520000,14.652884,289200 | |
| 2002-04-18,25.670000,25.799999,25.500000,25.780001,14.802162,218000 | |
| 2002-04-19,25.850000,25.860001,25.719999,25.830000,14.830873,142200 | |
| 2002-04-22,25.799999,25.879999,25.629999,25.680000,14.744751,79600 | |
| 2002-04-23,25.690001,25.700001,25.420000,25.469999,14.624172,33600 | |
| 2002-04-24,25.610001,25.650000,25.360001,25.360001,14.561020,57000 | |
| 2002-04-25,25.420000,25.600000,25.350000,25.440001,14.606946,46300 | |
| 2002-04-26,25.500000,25.500000,25.230000,25.280001,14.515085,259500 | |
| 2002-04-29,25.180000,25.190001,24.959999,25.020000,14.365793,364500 | |
| 2002-04-30,24.959999,25.209999,24.900000,25.129999,14.428946,510700 | |
| 2002-05-01,25.170000,25.500000,25.100000,25.490000,14.635656,70900 | |
| 2002-05-02,25.440001,25.559999,25.420000,25.490000,14.635656,26400 | |
| 2002-05-03,25.490000,25.500000,25.129999,25.250000,14.497860,202700 | |
| 2002-05-06,25.250000,25.350000,25.070000,25.070000,14.394494,142600 | |
| 2002-05-07,25.129999,25.129999,24.719999,24.719999,14.193543,51500 | |
| 2002-05-08,24.809999,25.190001,24.730000,25.170000,14.451921,143500 | |
| 2002-05-09,25.150000,25.180000,24.910000,24.910000,14.302632,61100 | |
| 2002-05-10,25.020000,25.100000,24.790001,24.860001,14.273921,54400 | |
| 2002-05-13,24.889999,25.110001,24.860001,25.110001,14.417465,65600 | |
| 2002-05-14,25.200001,25.270000,25.059999,25.209999,14.474877,142500 | |
| 2002-05-15,25.010000,25.110001,24.830000,24.840000,14.262443,81400 | |
| 2002-05-16,24.740000,24.870001,24.639999,24.870001,14.279663,63100 | |
| 2002-05-17,24.780001,25.200001,24.780001,25.160000,14.446180,130800 | |
| 2002-05-20,25.120001,25.180000,24.959999,25.040001,14.377275,49100 | |
| 2002-05-21,24.969999,25.100000,24.790001,24.830000,14.256697,174600 | |
| 2002-05-22,24.889999,25.049999,24.830000,25.049999,14.383015,294900 | |
| 2002-05-23,25.080000,25.129999,24.840000,25.129999,14.428946,18200 | |
| 2002-05-24,25.120001,25.240000,24.820000,24.840000,14.262443,31000 | |
| 2002-05-28,24.969999,24.969999,24.680000,24.750000,14.210767,42800 | |
| 2002-05-29,24.700001,24.879999,24.700001,24.830000,14.256697,30400 | |
| 2002-05-30,24.559999,24.799999,24.530001,24.719999,14.193543,37300 | |
| 2002-05-31,24.770000,25.059999,24.770000,24.850000,14.268186,341700 | |
| 2002-06-03,24.900000,24.969999,24.250000,24.280001,13.940907,282800 | |
| 2002-06-04,24.320000,24.330000,24.030001,24.250000,13.923677,76200 | |
| 2002-06-05,24.200001,24.530001,24.190001,24.530001,14.084448,176900 | |
| 2002-06-06,24.379999,24.400000,23.920000,23.980000,13.768655,107400 | |
| 2002-06-07,23.709999,24.080000,23.709999,23.980000,13.768655,303400 | |
| 2002-06-10,23.900000,24.320000,23.900000,24.250000,13.923677,59400 | |
| 2002-06-11,24.080000,24.080000,23.600000,23.600000,13.550466,62500 | |
| 2002-06-12,23.500000,23.680000,23.350000,23.580000,13.538980,70000 | |
| 2002-06-13,23.670000,23.809999,23.510000,23.510000,13.498792,42400 | |
| 2002-06-14,23.340000,23.670000,23.090000,23.610001,13.556209,241900 | |
| 2002-06-17,23.719999,24.059999,23.719999,24.059999,13.814586,79800 | |
| 2002-06-18,23.980000,24.120001,23.889999,24.000000,13.780135,42700 | |
| 2002-06-19,23.900000,24.180000,23.820000,23.910000,13.728456,27700 | |
| 2002-06-20,23.920000,23.920000,23.700001,23.700001,13.607882,42900 | |
| 2002-06-21,23.600000,23.620001,22.799999,22.990000,13.240446,246300 | |
| 2002-06-24,23.000000,23.110001,22.660000,22.760000,13.107986,274400 | |
| 2002-06-25,22.950001,22.950001,22.150000,22.290001,12.837305,68600 | |
| 2002-06-26,22.000000,22.340000,21.830000,22.250000,12.814266,98600 | |
| 2002-06-27,22.330000,22.500000,22.120001,22.420000,12.912172,172800 | |
| 2002-06-28,22.540001,22.700001,22.250000,22.250000,12.814266,58100 | |
| 2002-07-01,22.299999,22.650000,22.299999,22.469999,12.940970,81700 | |
| 2002-07-02,22.450001,22.559999,22.250000,22.320000,12.854585,87200 | |
| 2002-07-03,22.139999,22.379999,21.930000,22.170000,12.768193,84600 | |
| 2002-07-05,21.950001,22.459999,21.950001,22.459999,12.935210,27300 | |
| 2002-07-08,22.530001,22.600000,22.400000,22.420000,12.912172,46100 | |
| 2002-07-09,22.430000,22.570000,22.000000,22.049999,12.699080,40800 | |
| 2002-07-10,21.900000,22.049999,21.570000,21.600000,12.439917,154700 | |
| 2002-07-11,21.200001,21.440001,20.940001,21.240000,12.232583,138700 | |
| 2002-07-12,21.100000,21.139999,20.610001,20.790001,11.973417,79000 | |
| 2002-07-15,20.469999,20.559999,19.850000,20.490000,11.800644,141700 | |
| 2002-07-16,20.469999,20.480000,20.000000,20.170000,11.616347,61300 | |
| 2002-07-17,20.200001,20.639999,20.200001,20.260000,11.668183,221500 | |
| 2002-07-18,20.350000,20.480000,19.760000,19.799999,11.403255,50200 | |
| 2002-07-19,19.299999,19.500000,18.719999,18.879999,10.873407,140700 | |
| 2002-07-22,18.799999,19.340000,18.740000,19.040001,10.965555,205700 | |
| 2002-07-23,19.100000,19.330000,18.969999,19.129999,11.017386,84800 | |
| 2002-07-24,18.889999,20.110001,18.889999,20.110001,11.581796,205200 | |
| 2002-07-25,20.090000,20.490000,19.840000,20.360001,11.725771,146100 | |
| 2002-07-26,20.260000,20.469999,20.170000,20.450001,11.777611,29000 | |
| 2002-07-29,20.549999,21.150000,20.549999,21.040001,12.117398,140600 | |
| 2002-07-30,21.010000,21.040001,20.709999,20.830000,11.996453,81100 | |
| 2002-07-31,20.879999,21.299999,20.879999,21.299999,12.267146,62800 | |
| 2002-08-01,21.200001,21.370001,20.260000,21.100000,12.151955,53500 | |
| 2002-08-02,21.059999,21.370001,20.930000,21.059999,12.128918,43200 | |
| 2002-08-05,21.000000,21.080000,20.770000,20.770000,11.961904,69300 | |
| 2002-08-06,20.950001,21.280001,20.790001,20.790001,11.973417,96700 | |
| 2002-08-07,21.100000,21.270000,20.799999,21.270000,12.249859,296600 | |
| 2002-08-08,21.100000,21.799999,20.610001,21.760000,12.532068,126100 | |
| 2002-08-09,21.520000,21.930000,21.520000,21.860001,12.589659,83700 | |
| 2002-08-12,21.500000,21.840000,21.500000,21.790001,12.549340,62600 | |
| 2002-08-13,21.600000,22.000000,21.580000,21.580000,12.428396,45300 | |
| 2002-08-14,21.700001,22.299999,21.500000,22.290001,12.837305,81400 | |
| 2002-08-15,22.299999,22.340000,21.980000,22.090000,12.722118,80800 | |
| 2002-08-16,22.049999,22.190001,21.900000,21.990000,12.664521,72600 | |
| 2002-08-19,21.950001,22.200001,21.910000,22.160000,12.762437,98100 | |
| 2002-08-20,22.000000,22.170000,21.879999,22.059999,12.704840,27200 | |
| 2002-08-21,22.170000,22.170000,21.799999,22.030001,12.687563,75700 | |
| 2002-08-22,22.040001,22.209999,21.940001,22.139999,12.750916,46000 | |
| 2002-08-23,21.940001,22.049999,21.780001,21.790001,12.549340,28700 | |
| 2002-08-26,21.830000,21.950001,21.610001,21.840000,12.578139,86000 | |
| 2002-08-27,21.889999,21.990000,21.670000,21.780001,12.543584,35800 | |
| 2002-08-28,21.799999,21.799999,21.490000,21.549999,12.411121,280800 | |
| 2002-08-29,21.350000,21.490000,21.260000,21.309999,12.272896,146900 | |
| 2002-08-30,21.240000,21.840000,21.240000,21.469999,12.365052,55100 | |
| 2002-09-03,21.250000,21.379999,21.000000,21.000000,12.094363,75000 | |
| 2002-09-04,21.020000,21.180000,21.000000,21.170000,12.192270,51700 | |
| 2002-09-05,21.000000,21.379999,21.000000,21.160000,12.186512,33500 | |
| 2002-09-06,21.280001,21.280001,21.049999,21.160000,12.186512,65400 | |
| 2002-09-09,21.059999,21.580000,21.059999,21.580000,12.428396,37500 | |
| 2002-09-10,21.549999,21.610001,21.389999,21.570000,12.422635,119900 | |
| 2002-09-11,21.620001,21.700001,21.530001,21.530001,12.399602,68500 | |
| 2002-09-12,21.400000,21.430000,21.180000,21.250000,12.238345,146500 | |
| 2002-09-13,21.150000,21.480000,21.150000,21.370001,12.307457,54600 | |
| 2002-09-16,21.320000,21.700001,21.320000,21.680000,12.485991,36300 | |
| 2002-09-17,21.809999,21.820000,21.129999,21.129999,12.169235,237100 | |
| 2002-09-18,21.049999,21.200001,20.830000,21.139999,12.174994,79100 | |
| 2002-09-19,20.850000,20.860001,20.530001,20.530001,11.823682,355100 | |
| 2002-09-20,20.420000,20.450001,20.280001,20.400000,11.824833,93100 | |
| 2002-09-23,20.280001,20.360001,20.100000,20.320000,11.778467,70700 | |
| 2002-09-24,20.080000,20.219999,19.930000,19.990000,11.587183,91100 | |
| 2002-09-25,20.000000,20.320000,19.879999,20.150000,11.679930,121000 | |
| 2002-09-26,20.200001,20.610001,20.200001,20.610001,11.946563,52100 | |
| 2002-09-27,20.299999,20.360001,20.000000,20.000000,11.592978,53500 | |
| 2002-09-30,19.750000,19.959999,19.500000,19.790001,11.471251,134300 | |
| 2002-10-01,19.889999,20.389999,19.889999,20.379999,11.813245,137600 | |
| 2002-10-02,20.280001,20.520000,20.250000,20.270000,11.749488,204000 | |
| 2002-10-03,20.110001,20.540001,20.110001,20.219999,11.720502,108900 | |
| 2002-10-04,20.299999,20.410000,19.920000,20.000000,11.592978,154900 | |
| 2002-10-07,20.070000,20.360001,19.930000,19.959999,11.569791,198000 | |
| 2002-10-08,20.000000,20.590000,20.000000,20.379999,11.813245,200800 | |
| 2002-10-09,20.360001,20.400000,20.090000,20.120001,11.662538,311600 | |
| 2002-10-10,20.150000,20.340000,19.910000,20.209999,11.714705,110100 | |
| 2002-10-11,20.330000,20.639999,20.240000,20.440001,11.848020,144500 | |
| 2002-10-14,20.580000,20.870001,20.450001,20.780001,12.045106,124600 | |
| 2002-10-15,21.000000,21.090000,20.820000,20.959999,12.149444,288700 | |
| 2002-10-16,20.900000,20.900000,20.500000,20.520000,11.894400,426200 | |
| 2002-10-17,20.889999,20.889999,20.469999,20.610001,11.946563,460300 | |
| 2002-10-18,20.450001,20.860001,20.450001,20.850000,12.085686,233100 | |
| 2002-10-21,20.780001,21.379999,20.780001,21.370001,12.387099,226000 | |
| 2002-10-22,21.350000,21.360001,20.879999,21.000000,12.172626,161300 | |
| 2002-10-23,21.020000,21.090000,20.719999,21.000000,12.172626,117100 | |
| 2002-10-24,21.049999,21.100000,20.680000,20.690001,11.992940,165000 | |
| 2002-10-25,20.600000,20.900000,20.600000,20.830000,12.074082,159400 | |
| 2002-10-28,20.860001,20.860001,20.290001,20.370001,11.807447,362900 | |
| 2002-10-29,20.490000,20.719999,20.280001,20.660000,11.975548,193900 | |
| 2002-10-30,20.750000,20.820000,20.580000,20.750000,12.027717,189600 | |
| 2002-10-31,20.680000,20.730000,20.400000,20.559999,11.917582,116800 | |
| 2002-11-01,20.500000,20.830000,20.400000,20.820000,12.068290,120700 | |
| 2002-11-04,20.719999,20.740000,20.250000,20.350000,11.795861,96100 | |
| 2002-11-05,20.299999,20.650000,20.299999,20.549999,11.911783,45800 | |
| 2002-11-06,20.670000,20.670000,20.250000,20.469999,11.865414,70300 | |
| 2002-11-07,20.570000,20.570000,20.299999,20.420000,11.836432,367600 | |
| 2002-11-08,20.379999,20.650000,20.230000,20.290001,11.761079,172900 | |
| 2002-11-11,20.299999,20.379999,20.150000,20.230000,11.726300,74300 | |
| 2002-11-12,20.180000,20.309999,19.600000,19.629999,11.378508,159000 | |
| 2002-11-13,19.799999,20.120001,19.650000,19.920000,11.546603,72100 | |
| 2002-11-14,20.160000,20.230000,19.959999,20.190001,11.703109,196500 | |
| 2002-11-15,20.180000,20.350000,20.100000,20.330000,11.784261,63000 | |
| 2002-11-18,20.400000,20.400000,20.180000,20.240000,11.732096,181300 | |
| 2002-11-19,20.120001,20.590000,20.120001,20.360001,11.801654,168900 | |
| 2002-11-20,20.299999,20.459999,20.150000,20.340000,11.790061,29100 | |
| 2002-11-21,20.450001,20.450001,20.020000,20.090000,11.645144,75800 | |
| 2002-11-22,20.200001,20.240000,20.070000,20.090000,11.645144,127500 | |
| 2002-11-25,20.150000,20.150000,19.850000,19.959999,11.569791,123800 | |
| 2002-11-26,19.860001,19.980000,19.750000,19.830000,11.494438,88200 | |
| 2002-11-27,19.730000,20.120001,19.730000,20.110001,11.656739,104300 | |
| 2002-11-29,20.000000,20.049999,19.940001,19.990000,11.587183,25500 | |
| 2002-12-02,20.100000,20.110001,19.760000,19.830000,11.494438,636400 | |
| 2002-12-03,19.879999,19.980000,19.799999,19.950001,11.563998,146100 | |
| 2002-12-04,20.049999,20.389999,19.900000,20.250000,11.737893,71300 | |
| 2002-12-05,20.350000,20.350000,19.990000,20.049999,11.621960,66200 | |
| 2002-12-06,20.049999,20.290001,19.969999,20.209999,11.714705,82800 | |
| 2002-12-09,20.209999,20.270000,20.049999,20.150000,11.679930,29200 | |
| 2002-12-10,20.200001,20.420000,20.170000,20.420000,11.836432,77300 | |
| 2002-12-11,20.450001,20.450001,20.209999,20.299999,11.766873,89300 | |
| 2002-12-12,20.200001,20.350000,20.120001,20.170000,11.691517,45600 | |
| 2002-12-13,20.100000,20.260000,19.969999,20.180000,11.697314,31300 | |
| 2002-12-16,20.180000,20.280001,20.059999,20.280001,11.755281,81500 | |
| 2002-12-17,20.200001,20.299999,20.020000,20.070000,11.633560,572200 | |
| 2002-12-18,20.080000,20.110001,19.969999,20.040001,11.616167,176700 | |
| 2002-12-19,20.100000,20.100000,19.770000,19.780001,11.465456,237300 | |
| 2002-12-20,19.930000,20.020000,19.820000,20.010000,11.660675,302400 | |
| 2002-12-23,20.049999,20.209999,19.980000,20.070000,11.695640,336700 | |
| 2002-12-24,20.070000,20.100000,20.000000,20.070000,11.695640,18800 | |
| 2002-12-26,20.120001,20.250000,20.059999,20.059999,11.689810,40200 | |
| 2002-12-27,20.030001,20.070000,19.809999,19.900000,11.596573,46800 | |
| 2002-12-30,19.900000,20.059999,19.860001,20.020000,11.666498,36700 | |
| 2002-12-31,20.000000,20.049999,19.719999,19.940001,11.619885,61100 | |
| 2003-01-02,20.010000,20.350000,20.010000,20.320000,11.841326,365000 | |
| 2003-01-03,20.420000,20.420000,20.190001,20.299999,11.829670,364100 | |
| 2003-01-06,20.280001,20.459999,20.000000,20.450001,11.917084,76100 | |
| 2003-01-07,20.350000,20.410000,20.219999,20.270000,11.812191,46100 | |
| 2003-01-08,20.250000,20.370001,20.070000,20.150000,11.742260,36000 | |
| 2003-01-09,20.230000,20.420000,20.219999,20.350000,11.858809,50800 | |
| 2003-01-10,20.299999,20.450001,20.290001,20.410000,11.893770,37300 | |
| 2003-01-13,20.350000,20.540001,20.330000,20.459999,11.922912,96500 | |
| 2003-01-14,20.379999,20.520000,20.370001,20.520000,11.957877,81700 | |
| 2003-01-15,20.480000,20.480000,20.250000,20.320000,11.841326,86000 | |
| 2003-01-16,20.299999,20.650000,20.299999,20.620001,12.016150,107100 | |
| 2003-01-17,20.500000,20.680000,20.490000,20.500000,11.946219,16000 | |
| 2003-01-21,20.600000,20.680000,20.299999,20.350000,11.858809,65900 | |
| 2003-01-22,20.370001,20.469999,20.110001,20.110001,11.718952,56100 | |
| 2003-01-23,20.100000,20.219999,19.889999,19.969999,11.637362,111700 | |
| 2003-01-24,19.900000,20.000000,19.530001,19.530001,11.380956,67100 | |
| 2003-01-27,19.549999,19.549999,19.160000,19.270000,11.229445,441700 | |
| 2003-01-28,19.299999,19.450001,19.250000,19.330000,11.264413,76100 | |
| 2003-01-29,19.299999,19.299999,18.889999,19.120001,11.142035,114500 | |
| 2003-01-30,19.150000,19.150000,18.760000,18.770000,10.938077,197800 | |
| 2003-01-31,18.969999,19.260000,18.879999,19.260000,11.223623,560200 | |
| 2003-02-03,19.340000,19.379999,19.219999,19.330000,11.264413,265400 | |
| 2003-02-04,19.219999,19.340000,19.070000,19.340000,11.270240,167900 | |
| 2003-02-05,19.450001,19.480000,19.170000,19.200001,11.188660,281200 | |
| 2003-02-06,19.180000,19.180000,18.950001,19.049999,11.101241,267800 | |
| 2003-02-07,19.100000,19.209999,18.850000,18.920000,11.025481,231900 | |
| 2003-02-10,18.940001,19.049999,18.809999,19.049999,11.101241,611900 | |
| 2003-02-11,19.000000,19.160000,18.690001,18.690001,10.891459,135800 | |
| 2003-02-12,18.719999,18.889999,18.690001,18.690001,10.891459,164300 | |
| 2003-02-13,18.690001,18.870001,18.510000,18.709999,10.903114,116200 | |
| 2003-02-14,18.799999,19.049999,18.740000,19.049999,11.101241,181400 | |
| 2003-02-18,19.200001,19.299999,19.049999,19.180000,11.177001,236600 | |
| 2003-02-19,19.180000,19.200001,18.900000,19.030001,11.089590,152300 | |
| 2003-02-20,19.040001,19.040001,18.770000,18.840000,10.978867,64100 | |
| 2003-02-21,18.850000,19.070000,18.809999,18.950001,11.042967,18900 | |
| 2003-02-24,18.900000,18.900000,18.690001,18.690001,10.891459,52900 | |
| 2003-02-25,18.610001,18.900000,18.500000,18.830000,10.973040,179500 | |
| 2003-02-26,18.780001,18.889999,18.670000,18.730000,10.914765,17900 | |
| 2003-02-27,18.730000,18.860001,18.639999,18.750000,10.926414,160800 | |
| 2003-02-28,18.799999,18.910000,18.629999,18.670000,10.879802,99300 | |
| 2003-03-03,18.770000,18.879999,18.500000,18.520000,10.792390,96400 | |
| 2003-03-04,18.580000,18.580000,18.320000,18.360001,10.699150,190300 | |
| 2003-03-05,18.370001,18.389999,18.000000,18.219999,10.617566,374600 | |
| 2003-03-06,18.150000,18.299999,18.080000,18.100000,10.547635,184500 | |
| 2003-03-07,17.889999,18.170000,17.850000,18.120001,10.559295,304200 | |
| 2003-03-10,18.129999,18.129999,17.820000,17.820000,10.384468,464200 | |
| 2003-03-11,17.850000,18.200001,17.850000,18.000000,10.489362,105400 | |
| 2003-03-12,17.900000,18.180000,17.900000,18.139999,10.570946,196900 | |
| 2003-03-13,18.299999,18.540001,18.250000,18.540001,10.804042,135400 | |
| 2003-03-14,18.570000,18.709999,18.459999,18.510000,10.786566,187000 | |
| 2003-03-17,18.410000,19.070000,18.410000,19.040001,11.095415,335100 | |
| 2003-03-18,19.080000,19.080000,18.719999,18.900000,11.013828,350600 | |
| 2003-03-19,19.090000,19.219999,18.980000,19.219999,11.200307,660500 | |
| 2003-03-20,19.240000,19.270000,18.969999,19.180000,11.177001,925700 | |
| 2003-03-21,19.190001,19.490000,19.080000,19.490000,11.420172,158400 | |
| 2003-03-24,19.040001,19.100000,18.780001,18.969999,11.115474,273700 | |
| 2003-03-25,18.950001,19.100000,18.799999,18.980000,11.121335,286800 | |
| 2003-03-26,18.900000,19.049999,18.870001,18.910000,11.080314,398400 | |
| 2003-03-27,18.799999,19.070000,18.650000,18.950001,11.103756,996500 | |
| 2003-03-28,18.950001,18.950001,18.650000,18.750000,10.986559,296500 | |
| 2003-03-31,18.350000,18.700001,18.170000,18.570000,10.881094,94500 | |
| 2003-04-01,18.350000,18.570000,18.350000,18.510000,10.845941,332800 | |
| 2003-04-02,18.820000,18.980000,18.730000,18.900000,11.074457,883700 | |
| 2003-04-03,18.980000,18.980000,18.680000,18.770000,10.998280,335000 | |
| 2003-04-04,18.770000,18.860001,18.670000,18.850000,11.045160,333300 | |
| 2003-04-07,19.059999,19.219999,18.750000,18.750000,10.986559,79800 | |
| 2003-04-08,18.889999,19.000000,18.820000,18.969999,11.115474,65200 | |
| 2003-04-09,19.049999,19.200001,18.809999,18.820000,11.027581,250000 | |
| 2003-04-10,18.920000,18.920000,18.760000,18.879999,11.062736,357200 | |
| 2003-04-11,19.049999,19.080000,18.889999,18.920000,11.086174,124500 | |
| 2003-04-14,18.969999,19.250000,18.969999,19.250000,11.279540,437500 | |
| 2003-04-15,19.360001,19.360001,19.160000,19.320000,11.320555,203400 | |
| 2003-04-16,19.070000,19.139999,18.730000,18.770000,10.998280,1049300 | |
| 2003-04-17,18.850000,19.100000,18.760000,19.100000,11.191640,195900 | |
| 2003-04-21,19.129999,19.150000,18.930000,18.959999,11.109615,49000 | |
| 2003-04-22,18.900000,19.299999,18.879999,19.299999,11.308841,305600 | |
| 2003-04-23,19.309999,19.309999,19.160000,19.260000,11.285403,278400 | |
| 2003-04-24,19.200001,19.200001,18.950001,19.129999,11.209227,38300 | |
| 2003-04-25,19.100000,19.100000,18.820000,18.840000,11.039299,102100 | |
| 2003-04-28,18.840000,19.219999,18.830000,19.110001,11.197509,349300 | |
| 2003-04-29,19.230000,19.330000,19.110001,19.280001,11.297124,182700 | |
| 2003-04-30,19.180000,19.240000,19.110001,19.120001,11.203367,73900 | |
| 2003-05-01,19.070000,19.110001,18.799999,19.100000,11.191640,64000 | |
| 2003-05-02,19.020000,19.250000,19.000000,19.250000,11.279540,71600 | |
| 2003-05-05,19.260000,19.270000,19.090000,19.129999,11.209227,74100 | |
| 2003-05-06,19.129999,19.299999,19.129999,19.230000,11.267819,411900 | |
| 2003-05-07,19.330000,19.430000,19.250000,19.280001,11.297124,456100 | |
| 2003-05-08,19.150000,19.299999,19.150000,19.190001,11.244385,132700 | |
| 2003-05-09,19.350000,19.490000,19.200001,19.430000,11.385010,90900 | |
| 2003-05-12,19.490000,19.700001,19.360001,19.600000,11.484626,339300 | |
| 2003-05-13,19.600000,19.620001,19.450001,19.510000,11.431890,252100 | |
| 2003-05-14,19.629999,19.629999,19.360001,19.360001,11.344000,135300 | |
| 2003-05-15,19.530001,19.540001,19.379999,19.510000,11.431890,176000 | |
| 2003-05-16,19.450001,19.580000,19.330000,19.400000,11.367433,882200 | |
| 2003-05-19,19.290001,19.299999,19.139999,19.209999,11.256101,69000 | |
| 2003-05-20,19.250000,19.420000,19.219999,19.330000,11.326418,284600 | |
| 2003-05-21,19.260000,19.510000,19.260000,19.480000,11.414307,173000 | |
| 2003-05-22,19.389999,19.799999,19.389999,19.740000,11.566655,233900 | |
| 2003-05-23,19.700001,19.760000,19.600000,19.639999,11.508060,354600 | |
| 2003-05-27,19.600000,19.879999,19.590000,19.830000,11.619395,816000 | |
| 2003-05-28,19.920000,19.980000,19.809999,19.950001,11.689707,258600 | |
| 2003-05-29,19.969999,20.090000,19.809999,19.850000,11.631112,474500 | |
| 2003-05-30,19.969999,20.139999,19.920000,20.059999,11.754156,792600 | |
| 2003-06-02,20.200001,20.240000,20.010000,20.020000,11.730721,338400 | |
| 2003-06-03,20.100000,20.219999,20.040001,20.219999,11.847911,258800 | |
| 2003-06-04,20.280001,20.440001,20.180000,20.370001,11.935802,192400 | |
| 2003-06-05,20.450001,20.469999,20.299999,20.389999,11.947521,262400 | |
| 2003-06-06,20.490000,20.549999,20.260000,20.320000,11.906508,681600 | |
| 2003-06-09,20.379999,20.389999,20.209999,20.280001,11.883069,269000 | |
| 2003-06-10,20.320000,20.420000,20.260000,20.340000,11.918221,323100 | |
| 2003-06-11,20.430000,20.510000,20.360001,20.490000,12.006117,164700 | |
| 2003-06-12,20.600000,20.600000,20.299999,20.559999,12.047135,58900 | |
| 2003-06-13,20.500000,20.580000,20.320000,20.360001,11.929938,43100 | |
| 2003-06-16,20.549999,20.770000,20.450001,20.770000,12.170190,116200 | |
| 2003-06-17,20.780001,20.799999,20.570000,20.639999,12.094015,117700 | |
| 2003-06-18,20.629999,20.719999,20.500000,20.610001,12.076437,372300 | |
| 2003-06-19,20.610001,20.680000,20.360001,20.379999,11.941661,116700 | |
| 2003-06-20,20.379999,20.430000,20.219999,20.290001,11.942836,121100 | |
| 2003-06-23,20.240000,20.240000,20.040001,20.180000,11.878089,108700 | |
| 2003-06-24,20.170000,20.450001,20.170000,20.400000,12.007584,366200 | |
| 2003-06-25,20.400000,20.469999,20.110001,20.110001,11.836893,147900 | |
| 2003-06-26,20.100000,20.250000,20.030001,20.240000,11.913410,43600 | |
| 2003-06-27,20.299999,20.360001,20.070000,20.129999,11.848664,85400 | |
| 2003-06-30,20.150000,20.260000,20.090000,20.160000,11.866322,40500 | |
| 2003-07-01,20.010000,20.330000,19.950001,20.330000,11.966382,127500 | |
| 2003-07-02,20.260000,20.469999,20.260000,20.459999,12.042908,114000 | |
| 2003-07-03,20.330000,20.480000,20.250000,20.340000,11.972273,13800 | |
| 2003-07-07,20.450001,20.570000,20.430000,20.490000,12.060562,172000 | |
| 2003-07-08,20.420000,20.510000,20.350000,20.510000,12.072331,67700 | |
| 2003-07-09,20.480000,20.480000,20.160000,20.240000,11.913410,79600 | |
| 2003-07-10,20.230000,20.230000,20.070000,20.160000,11.866322,418300 | |
| 2003-07-11,20.250000,20.420000,20.180000,20.299999,11.948728,98600 | |
| 2003-07-14,20.410000,20.520000,20.219999,20.250000,11.919297,90100 | |
| 2003-07-15,20.360001,20.410000,20.250000,20.360001,11.984045,247700 | |
| 2003-07-16,20.360001,20.379999,20.090000,20.150000,11.860437,159100 | |
| 2003-07-17,20.219999,20.340000,20.059999,20.080000,11.819235,97800 | |
| 2003-07-18,20.190001,20.299999,20.080000,20.260000,11.925181,148400 | |
| 2003-07-21,20.290001,20.290001,20.059999,20.090000,11.825116,121800 | |
| 2003-07-22,20.100000,20.360001,20.049999,20.299999,11.948728,155900 | |
| 2003-07-23,20.360001,20.360001,20.110001,20.209999,11.895751,110800 | |
| 2003-07-24,20.320000,20.350000,20.070000,20.070000,11.813346,133800 | |
| 2003-07-25,20.030001,20.250000,19.950001,20.230000,11.907525,58300 | |
| 2003-07-28,20.280001,20.299999,20.080000,20.110001,11.836893,48900 | |
| 2003-07-29,20.209999,20.230000,19.959999,20.000000,11.772142,81200 | |
| 2003-07-30,20.059999,20.139999,20.030001,20.129999,11.848664,23200 | |
| 2003-07-31,20.260000,20.459999,20.100000,20.129999,11.848664,72500 | |
| 2003-08-01,19.959999,20.049999,19.850000,19.930000,11.730940,123600 | |
| 2003-08-04,19.920000,20.100000,19.760000,20.010000,11.778028,142100 | |
| 2003-08-05,19.980000,20.000000,19.760000,19.770000,11.636768,378200 | |
| 2003-08-06,19.740000,19.959999,19.700001,19.889999,11.707392,165300 | |
| 2003-08-07,19.900000,20.090000,19.900000,20.059999,11.807460,45000 | |
| 2003-08-08,20.139999,20.190001,20.040001,20.180000,11.878089,152000 | |
| 2003-08-11,20.250000,20.280001,20.080000,20.150000,11.860437,137900 | |
| 2003-08-12,20.200001,20.350000,20.139999,20.309999,11.954618,28800 | |
| 2003-08-13,20.370001,20.370001,20.190001,20.240000,11.913410,256200 | |
| 2003-08-14,20.280001,20.430000,20.219999,20.350000,11.978156,160100 | |
| 2003-08-15,20.420000,20.420000,20.320000,20.420000,12.019357,9500 | |
| 2003-08-18,20.360001,20.480000,20.360001,20.459999,12.042908,33200 | |
| 2003-08-19,20.330000,20.430000,20.230000,20.350000,11.978156,389700 | |
| 2003-08-20,20.299999,20.370001,20.250000,20.280001,11.936958,182700 | |
| 2003-08-21,20.290001,20.420000,20.250000,20.350000,11.978156,436200 | |
| 2003-08-22,20.420000,20.420000,20.150000,20.170000,11.872209,106700 | |
| 2003-08-25,20.139999,20.290001,20.139999,20.290001,11.942836,278300 | |
| 2003-08-26,20.209999,20.360001,20.120001,20.320000,11.960504,68800 | |
| 2003-08-27,20.299999,20.420000,20.299999,20.400000,12.007584,157500 | |
| 2003-08-28,20.450001,20.520000,20.290001,20.459999,12.042908,37000 | |
| 2003-08-29,20.379999,20.530001,20.379999,20.469999,12.048792,937500 | |
| 2003-09-02,20.440001,20.770000,20.440001,20.700001,12.184172,126000 | |
| 2003-09-03,20.780001,20.820000,20.670000,20.750000,12.213606,327800 | |
| 2003-09-04,20.840000,20.900000,20.760000,20.850000,12.272460,292700 | |
| 2003-09-05,20.719999,20.780001,20.600000,20.629999,12.142969,95700 | |
| 2003-09-08,20.709999,20.709999,20.559999,20.690001,12.178286,126600 | |
| 2003-09-09,20.600000,20.600000,20.410000,20.459999,12.042908,624800 | |
| 2003-09-10,20.480000,20.620001,20.430000,20.450001,12.037020,451000 | |
| 2003-09-11,20.549999,20.680000,20.549999,20.559999,12.101767,94400 | |
| 2003-09-12,20.559999,20.629999,20.410000,20.610001,12.131195,94400 | |
| 2003-09-15,20.590000,20.629999,20.520000,20.590000,12.119421,90600 | |
| 2003-09-16,20.600000,20.639999,20.450001,20.600000,12.125305,59600 | |
| 2003-09-17,20.680000,20.750000,20.600000,20.700001,12.184172,259600 | |
| 2003-09-18,20.680000,20.889999,20.680000,20.830000,12.260689,111200 | |
| 2003-09-19,20.730000,20.770000,20.639999,20.709999,12.231751,86300 | |
| 2003-09-22,20.600000,20.600000,20.420000,20.540001,12.131340,126700 | |
| 2003-09-23,20.610001,20.680000,20.500000,20.660000,12.202214,152200 | |
| 2003-09-24,20.680000,20.680000,20.420000,20.480000,12.095903,271800 | |
| 2003-09-25,20.459999,20.600000,20.459999,20.459999,12.084087,170700 | |
| 2003-09-26,20.389999,20.459999,20.350000,20.410000,12.054560,226800 | |
| 2003-09-29,20.480000,20.480000,20.340000,20.410000,12.054560,111200 | |
| 2003-09-30,20.400000,20.450001,20.200001,20.320000,12.001409,105000 | |
| 2003-10-01,20.340000,20.709999,20.340000,20.690001,12.219938,191100 | |
| 2003-10-02,20.670000,20.780001,20.670000,20.690001,12.219938,222000 | |
| 2003-10-03,20.990000,21.000000,20.799999,20.850000,12.314435,707100 | |
| 2003-10-06,20.870001,20.959999,20.809999,20.920000,12.355772,209600 | |
| 2003-10-07,20.910000,21.100000,20.860001,21.030001,12.420753,300900 | |
| 2003-10-08,21.040001,21.059999,20.930000,20.969999,12.385312,134400 | |
| 2003-10-09,21.200001,21.219999,20.969999,21.000000,12.403028,267100 | |
| 2003-10-10,20.980000,21.049999,20.930000,20.990000,12.397122,522100 | |
| 2003-10-13,21.010000,21.160000,21.000000,21.070000,12.444369,123900 | |
| 2003-10-14,21.100000,21.190001,21.010000,21.180000,12.509336,247700 | |
| 2003-10-15,21.150000,21.200001,21.040001,21.150000,12.491620,632100 | |
| 2003-10-16,21.030001,21.190001,21.000000,21.180000,12.509336,107500 | |
| 2003-10-17,21.209999,21.209999,21.000000,21.049999,12.432560,127000 | |
| 2003-10-20,21.059999,21.059999,20.889999,21.059999,12.438471,164000 | |
| 2003-10-21,21.110001,21.160000,21.000000,21.030001,12.420753,84700 | |
| 2003-10-22,20.950001,21.040001,20.830000,20.930000,12.361691,274600 | |
| 2003-10-23,20.799999,20.969999,20.799999,20.930000,12.361691,289000 | |
| 2003-10-24,20.920000,20.920000,20.629999,20.910000,12.349872,289900 | |
| 2003-10-27,21.030001,21.049999,20.830000,20.900000,12.343969,166600 | |
| 2003-10-28,20.900000,21.139999,20.900000,21.129999,12.479815,907000 | |
| 2003-10-29,21.059999,21.230000,21.059999,21.230000,12.538874,109300 | |
| 2003-10-30,21.299999,21.299999,21.080000,21.200001,12.521152,63500 | |
| 2003-10-31,21.299999,21.320000,21.200001,21.240000,12.544777,222600 | |
| 2003-11-03,21.340000,21.469999,21.340000,21.430000,12.656997,96700 | |
| 2003-11-04,21.400000,21.410000,21.299999,21.299999,12.580217,36700 | |
| 2003-11-05,21.340000,21.340000,21.139999,21.270000,12.562494,33100 | |
| 2003-11-06,21.230000,21.440001,21.190001,21.400000,12.639278,47900 | |
| 2003-11-07,21.440001,21.500000,21.350000,21.400000,12.639278,71500 | |
| 2003-11-10,21.350000,21.430000,21.270000,21.340000,12.603844,53800 | |
| 2003-11-11,21.370001,21.379999,21.290001,21.360001,12.615651,181900 | |
| 2003-11-12,21.400000,21.530001,21.320000,21.520000,12.710155,345300 | |
| 2003-11-13,21.340000,21.340000,21.170000,21.270000,12.562494,66100 | |
| 2003-11-14,21.309999,21.350000,21.059999,21.150000,12.491620,250800 | |
| 2003-11-17,21.020000,21.209999,20.980000,21.170000,12.503434,492100 | |
| 2003-11-18,21.219999,21.230000,21.030001,21.090000,12.456180,89100 | |
| 2003-11-19,21.090000,21.240000,21.049999,21.200001,12.521152,45600 | |
| 2003-11-20,21.200001,21.270000,21.040001,21.049999,12.432560,320500 | |
| 2003-11-21,21.049999,21.180000,21.030001,21.100000,12.462094,76900 | |
| 2003-11-24,21.240000,21.410000,21.190001,21.389999,12.633366,140900 | |
| 2003-11-25,21.400000,21.480000,21.309999,21.440001,12.662903,108200 | |
| 2003-11-26,21.540001,21.540001,21.299999,21.410000,12.645185,79200 | |
| 2003-11-28,21.440001,21.500000,21.400000,21.490000,12.692435,17600 | |
| 2003-12-01,21.410000,21.490000,21.309999,21.450001,12.668809,79000 | |
| 2003-12-02,21.450001,21.450001,21.250000,21.260000,12.556587,304500 | |
| 2003-12-03,21.330000,21.420000,21.260000,21.270000,12.562494,323500 | |
| 2003-12-04,21.290001,21.360001,21.200001,21.360001,12.615651,103500 | |
| 2003-12-05,21.320000,21.410000,21.230000,21.290001,12.574314,359600 | |
| 2003-12-08,21.360001,21.440001,21.219999,21.340000,12.603844,109600 | |
| 2003-12-09,21.299999,21.400000,21.240000,21.260000,12.556587,341100 | |
| 2003-12-10,21.290001,21.350000,21.180000,21.280001,12.568401,183900 | |
| 2003-12-11,21.350000,21.389999,21.270000,21.270000,12.562494,85300 | |
| 2003-12-12,21.379999,21.430000,21.200001,21.410000,12.645185,114000 | |
| 2003-12-15,21.549999,21.549999,21.250000,21.270000,12.562494,277300 | |
| 2003-12-16,21.309999,21.510000,21.270000,21.480000,12.686527,86900 | |
| 2003-12-17,21.490000,21.559999,21.440001,21.459999,12.674708,397600 | |
| 2003-12-18,21.600000,21.610001,21.490000,21.570000,12.739680,458700 | |
| 2003-12-19,21.530001,21.540001,21.330000,21.400000,12.692822,62900 | |
| 2003-12-22,21.400000,21.520000,21.400000,21.520000,12.763999,134400 | |
| 2003-12-23,21.440001,21.590000,21.430000,21.530001,12.769932,259900 | |
| 2003-12-24,21.530001,21.530001,21.430000,21.459999,12.728415,52600 | |
| 2003-12-26,21.400000,21.520000,21.400000,21.480000,12.740279,29800 | |
| 2003-12-29,21.559999,21.660000,21.450001,21.620001,12.823312,319700 | |
| 2003-12-30,21.639999,21.719999,21.600000,21.650000,12.841106,479000 | |
| 2003-12-31,21.740000,21.780001,21.660000,21.780001,12.918209,256000 | |
| 2004-01-02,21.750000,21.879999,21.480000,21.520000,12.763999,356900 | |
| 2004-01-05,21.700001,21.700001,21.459999,21.660000,12.847034,235700 | |
| 2004-01-06,21.660000,21.740000,21.600000,21.709999,12.876689,140300 | |
| 2004-01-07,21.600000,21.670000,21.500000,21.620001,12.823312,550600 | |
| 2004-01-08,21.770000,21.770000,21.500000,21.590000,12.805517,728900 | |
| 2004-01-09,21.580000,21.610001,21.389999,21.430000,12.710621,741400 | |
| 2004-01-12,21.400000,21.530001,21.379999,21.530001,12.769932,599900 | |
| 2004-01-13,21.559999,21.559999,21.340000,21.500000,12.752142,458800 | |
| 2004-01-14,21.540001,21.639999,21.510000,21.580000,12.799591,391900 | |
| 2004-01-15,21.590000,21.610001,21.410000,21.600000,12.811453,288600 | |
| 2004-01-16,21.650000,21.650000,21.510000,21.590000,12.805517,118800 | |
| 2004-01-20,21.590000,21.590000,21.430000,21.520000,12.763999,114400 | |
| 2004-01-21,21.549999,21.650000,21.480000,21.610001,12.817379,210100 | |
| 2004-01-22,21.660000,21.660000,21.510000,21.540001,12.775864,128700 | |
| 2004-01-23,21.620001,21.740000,21.549999,21.719999,12.882624,208600 | |
| 2004-01-26,21.760000,21.940001,21.719999,21.930000,13.007175,449000 | |
| 2004-01-27,21.950001,21.959999,21.820000,21.820000,12.941939,224500 | |
| 2004-01-28,21.860001,21.920000,21.570000,21.600000,12.811453,402100 | |
| 2004-01-29,21.700001,21.940001,21.650000,21.900000,12.989383,833100 | |
| 2004-01-30,21.879999,21.879999,21.730000,21.780001,12.918209,155000 | |
| 2004-02-02,21.780001,21.959999,21.770000,21.870001,12.971597,104100 | |
| 2004-02-03,21.780001,22.010000,21.780001,21.980000,13.036839,227300 | |
| 2004-02-04,21.980000,22.180000,21.940001,22.110001,13.113944,378700 | |
| 2004-02-05,22.190001,22.290001,22.100000,22.250000,13.196975,494500 | |
| 2004-02-06,22.340000,22.440001,22.200001,22.420000,13.297805,480900 | |
| 2004-02-09,22.400000,22.500000,22.350000,22.450001,13.315604,405400 | |
| 2004-02-10,22.379999,22.549999,22.379999,22.540001,13.368981,289600 | |
| 2004-02-11,22.480000,22.600000,22.400000,22.510000,13.351190,362300 | |
| 2004-02-12,22.549999,22.600000,22.469999,22.549999,13.374915,225100 | |
| 2004-02-13,22.500000,22.590000,22.330000,22.410000,13.291883,484800 | |
| 2004-02-17,22.600000,22.639999,22.510000,22.610001,13.410500,207300 | |
| 2004-02-18,22.590000,22.629999,22.500000,22.580000,13.392707,492700 | |
| 2004-02-19,22.730000,22.850000,22.650000,22.690001,13.457952,341000 | |
| 2004-02-20,22.780001,22.910000,22.709999,22.870001,13.564718,526200 | |
| 2004-02-23,22.879999,23.020000,22.850000,23.000000,13.641815,809000 | |
| 2004-02-24,22.990000,22.990000,22.750000,22.860001,13.558782,750000 | |
| 2004-02-25,22.900000,22.969999,22.840000,22.930000,13.600303,744700 | |
| 2004-02-26,22.930000,22.980000,22.840000,22.930000,13.600303,269700 | |
| 2004-02-27,22.980000,23.110001,22.900000,23.020000,13.653679,341000 | |
| 2004-03-01,23.120001,23.280001,23.040001,23.280001,13.807899,345600 | |
| 2004-03-02,23.209999,23.240000,23.000000,23.049999,13.671478,830100 | |
| 2004-03-03,23.049999,23.180000,22.969999,23.170000,13.742651,262500 | |
| 2004-03-04,23.180000,23.180000,23.040001,23.120001,13.712999,134200 | |
| 2004-03-05,23.080000,23.309999,23.000000,23.129999,13.718931,426100 | |
| 2004-03-08,23.160000,23.250000,23.120001,23.120001,13.712999,233500 | |
| 2004-03-09,23.100000,23.180000,22.969999,23.120001,13.712999,278700 | |
| 2004-03-10,23.200001,23.299999,23.020000,23.059999,13.677407,730500 | |
| 2004-03-11,22.879999,22.980000,22.570000,22.620001,13.416431,886700 | |
| 2004-03-12,22.610001,22.650000,22.459999,22.620001,13.416431,280200 | |
| 2004-03-15,22.650000,22.650000,22.360001,22.400000,13.285952,359400 | |
| 2004-03-16,22.490000,22.559999,22.270000,22.440001,13.309672,600900 | |
| 2004-03-17,22.510000,22.760000,22.480000,22.709999,13.469813,158500 | |
| 2004-03-18,22.600000,22.840000,22.549999,22.700001,13.463890,389000 | |
| 2004-03-19,22.670000,22.680000,22.500000,22.570000,13.435316,179600 | |
| 2004-03-22,22.400000,22.400000,22.200001,22.270000,13.256728,355300 | |
| 2004-03-23,22.370001,22.389999,22.200001,22.230000,13.232919,277900 | |
| 2004-03-24,22.250000,22.379999,22.160000,22.290001,13.268638,176600 | |
| 2004-03-25,22.469999,22.629999,22.389999,22.600000,13.453169,308900 | |
| 2004-03-26,22.610001,22.629999,22.469999,22.469999,13.375779,101000 | |
| 2004-03-29,22.629999,22.830000,22.580000,22.740000,13.536513,212300 | |
| 2004-03-30,22.799999,22.889999,22.719999,22.879999,13.619844,190900 | |
| 2004-03-31,22.830000,22.920000,22.690001,22.879999,13.619844,305100 | |
| 2004-04-01,22.830000,22.870001,22.730000,22.790001,13.566277,360900 | |
| 2004-04-02,23.030001,23.040001,22.770000,22.820000,13.584129,772900 | |
| 2004-04-05,22.780001,22.950001,22.780001,22.900000,13.631751,148600 | |
| 2004-04-06,22.950001,23.049999,22.889999,23.010000,13.697227,70200 | |
| 2004-04-07,23.040001,23.040001,22.879999,22.950001,13.661516,87100 | |
| 2004-04-08,23.030001,23.030001,22.680000,22.830000,13.590076,588400 | |
| 2004-04-12,22.830000,22.930000,22.820000,22.920000,13.643661,264100 | |
| 2004-04-13,22.959999,22.959999,22.639999,22.690001,13.506741,132900 | |
| 2004-04-14,22.690001,22.850000,22.600000,22.850000,13.601985,534600 | |
| 2004-04-15,22.900000,22.969999,22.790001,22.920000,13.643661,761800 | |
| 2004-04-16,23.040001,23.129999,22.959999,23.080000,13.738900,415700 | |
| 2004-04-19,23.000000,23.200001,23.000000,23.150000,13.780569,188600 | |
| 2004-04-20,23.240000,23.240000,22.969999,22.969999,13.673424,720100 | |
| 2004-04-21,22.900000,23.090000,22.820000,23.020000,13.703179,655500 | |
| 2004-04-22,23.040001,23.250000,22.910000,23.250000,13.840097,282900 | |
| 2004-04-23,23.100000,23.309999,23.080000,23.270000,13.852003,300600 | |
| 2004-04-26,23.299999,23.350000,23.139999,23.219999,13.822242,142800 | |
| 2004-04-27,23.270000,23.389999,23.219999,23.280001,13.857960,323600 | |
| 2004-04-28,23.260000,23.270000,23.010000,23.010000,13.697227,476600 | |
| 2004-04-29,23.129999,23.219999,23.010000,23.129999,13.768664,152900 | |
| 2004-04-30,23.270000,23.389999,23.160000,23.180000,13.798424,589100 | |
| 2004-05-03,23.299999,23.360001,23.200001,23.320000,13.881769,1041000 | |
| 2004-05-04,23.379999,23.379999,23.100000,23.219999,13.822242,799500 | |
| 2004-05-05,23.219999,23.270000,23.150000,23.260000,13.846048,754600 | |
| 2004-05-06,23.260000,23.260000,23.010000,23.160000,13.786526,425000 | |
| 2004-05-07,23.100000,23.180000,22.860001,22.940001,13.655562,374000 | |
| 2004-05-10,22.750000,22.930000,22.719999,22.830000,13.590076,661800 | |
| 2004-05-11,22.900000,22.910000,22.639999,22.790001,13.566277,443400 | |
| 2004-05-12,22.740000,22.740000,22.389999,22.670000,13.494837,1116500 | |
| 2004-05-13,22.700001,22.740000,22.530001,22.629999,13.471029,862900 | |
| 2004-05-14,22.600000,22.799999,22.520000,22.719999,13.524603,983700 | |
| 2004-05-17,22.530001,22.690001,22.459999,22.570000,13.435316,412400 | |
| 2004-05-18,22.700001,22.770000,22.650000,22.700001,13.512703,554900 | |
| 2004-05-19,22.799999,22.840000,22.540001,22.580000,13.441261,660200 | |
| 2004-05-20,22.559999,22.700001,22.510000,22.660000,13.488885,1020900 | |
| 2004-05-21,22.740000,22.820000,22.629999,22.670000,13.494837,142600 | |
| 2004-05-24,22.700001,22.770000,22.500000,22.580000,13.441261,578500 | |
| 2004-05-25,22.580000,22.870001,22.450001,22.850000,13.601985,418000 | |
| 2004-05-26,22.820000,22.879999,22.750000,22.870001,13.613898,92600 | |
| 2004-05-27,23.059999,23.150000,22.950001,23.139999,13.774615,762500 | |
| 2004-05-28,23.150000,23.150000,23.010000,23.049999,13.721043,521400 | |
| 2004-06-01,23.049999,23.070000,22.900000,23.049999,13.721043,158200 | |
| 2004-06-02,23.150000,23.270000,23.059999,23.240000,13.834140,101000 | |
| 2004-06-03,23.209999,23.379999,23.190001,23.190001,13.804387,1102300 | |
| 2004-06-04,23.320000,23.360001,23.170000,23.230000,13.828195,206200 | |
| 2004-06-07,23.309999,23.450001,23.230000,23.430000,13.947239,770700 | |
| 2004-06-08,23.430000,23.559999,23.350000,23.540001,14.012725,678500 | |
| 2004-06-09,23.530001,23.559999,23.420000,23.450001,13.959154,538100 | |
| 2004-06-10,23.480000,23.480000,23.350000,23.450001,13.959154,146300 | |
| 2004-06-14,23.400000,23.400000,23.250000,23.330000,13.887721,283700 | |
| 2004-06-15,23.500000,23.500000,23.350000,23.440001,13.953205,319300 | |
| 2004-06-16,23.440001,23.450001,23.350000,23.410000,13.935342,318500 | |
| 2004-06-17,23.420000,23.420000,23.299999,23.320000,13.881769,161300 | |
| 2004-06-18,23.100000,23.299999,23.100000,23.230000,13.879977,518500 | |
| 2004-06-21,23.129999,23.340000,23.129999,23.200001,13.862046,211500 | |
| 2004-06-22,23.180000,23.270000,23.049999,23.209999,13.868025,148800 | |
| 2004-06-23,23.230000,23.280001,23.040001,23.240000,13.885950,308500 | |
| 2004-06-24,23.160000,23.670000,23.090000,23.150000,13.832170,200900 | |
| 2004-06-25,23.129999,23.180000,22.910000,22.930000,13.700724,393800 | |
| 2004-06-28,22.870001,23.120001,22.870001,22.930000,13.700724,695900 | |
| 2004-06-29,22.959999,23.030001,22.930000,22.950001,13.712672,706700 | |
| 2004-06-30,22.930000,23.110001,22.930000,23.090000,13.796317,314700 | |
| 2004-07-01,23.139999,23.150000,22.790001,22.860001,13.658893,539900 | |
| 2004-07-02,22.790001,22.990000,22.790001,22.860001,13.658893,165100 | |
| 2004-07-06,22.840000,22.950001,22.790001,22.870001,13.664872,705100 | |
| 2004-07-07,22.860001,22.950001,22.840000,22.889999,13.676820,294000 | |
| 2004-07-08,22.780001,22.990000,22.780001,22.860001,13.658893,158000 | |
| 2004-07-09,22.879999,22.950001,22.860001,22.920000,13.694749,339000 | |
| 2004-07-12,22.900000,22.990000,22.809999,22.950001,13.712672,354500 | |
| 2004-07-13,22.980000,23.020000,22.879999,22.980000,13.730594,451900 | |
| 2004-07-14,22.860001,23.100000,22.830000,22.969999,13.724624,970900 | |
| 2004-07-15,23.040001,23.040001,22.740000,22.820000,13.634997,246900 | |
| 2004-07-16,22.990000,23.100000,22.799999,22.809999,13.629025,601600 | |
| 2004-07-19,22.830000,22.940001,22.770000,22.820000,13.634997,166600 | |
| 2004-07-20,22.740000,23.020000,22.740000,22.830000,13.640969,187900 | |
| 2004-07-21,22.920000,22.920000,22.520000,22.520000,13.455748,1546900 | |
| 2004-07-22,22.370001,22.520000,22.309999,22.450001,13.413923,1137800 | |
| 2004-07-23,22.420000,22.420000,22.030001,22.120001,13.216747,301400 | |
| 2004-07-26,22.200001,22.200001,21.950001,22.040001,13.168950,128100 | |
| 2004-07-27,22.150000,22.280001,22.049999,22.270000,13.306375,299800 | |
| 2004-07-28,22.190001,22.299999,21.930000,22.209999,13.270521,437800 | |
| 2004-07-29,22.250000,22.250000,21.879999,21.950001,13.115172,720400 | |
| 2004-07-30,21.879999,21.980000,21.830000,21.950001,13.115172,416900 | |
| 2004-08-02,21.860001,22.240000,21.860001,22.170000,13.246624,551400 | |
| 2004-08-03,22.120001,22.150000,22.010000,22.080000,13.192850,112000 | |
| 2004-08-04,21.920000,22.219999,21.920000,22.129999,13.222720,129700 | |
| 2004-08-05,22.209999,22.209999,21.830000,21.870001,13.067375,238200 | |
| 2004-08-06,21.740000,21.790001,21.600000,21.600000,12.906041,580700 | |
| 2004-08-09,21.680000,21.719999,21.629999,21.680000,12.953844,310500 | |
| 2004-08-10,21.670000,21.860001,21.670000,21.850000,13.055422,231000 | |
| 2004-08-11,21.799999,22.040001,21.750000,22.020000,13.157000,201400 | |
| 2004-08-12,22.139999,22.150000,21.969999,21.969999,13.127123,229300 | |
| 2004-08-13,22.080000,22.110001,21.959999,22.070000,13.186872,1228200 | |
| 2004-08-16,22.120001,22.209999,22.010000,22.209999,13.270521,707300 | |
| 2004-08-17,22.350000,22.350000,22.160000,22.230000,13.282475,245100 | |
| 2004-08-18,22.309999,22.379999,22.230000,22.379999,13.372097,414600 | |
| 2004-08-19,22.420000,22.420000,22.200001,22.270000,13.306375,154800 | |
| 2004-08-20,22.299999,22.370001,22.219999,22.370001,13.366123,64600 | |
| 2004-08-23,22.389999,22.400000,22.200001,22.290001,13.318325,98100 | |
| 2004-08-24,22.290001,22.379999,22.270000,22.299999,13.324303,44900 | |
| 2004-08-25,22.190001,22.450001,22.180000,22.430000,13.401977,109600 | |
| 2004-08-26,22.340000,22.469999,22.340000,22.469999,13.425869,60300 | |
| 2004-08-27,22.459999,22.490000,22.400000,22.430000,13.401977,96000 | |
| 2004-08-30,22.450001,22.459999,22.320000,22.320000,13.336244,57000 | |
| 2004-08-31,22.230000,22.400000,22.200001,22.340000,13.348195,141000 | |
| 2004-09-01,22.320000,22.420000,22.219999,22.340000,13.348195,315000 | |
| 2004-09-02,22.450001,22.610001,22.370001,22.600000,13.503548,164600 | |
| 2004-09-03,22.680000,22.780001,22.670000,22.700001,13.563302,70500 | |
| 2004-09-07,22.790001,22.790001,22.600000,22.700001,13.563302,119700 | |
| 2004-09-08,22.549999,22.639999,22.430000,22.459999,13.419894,181600 | |
| 2004-09-09,22.420000,22.469999,22.299999,22.370001,13.366123,400600 | |
| 2004-09-10,22.250000,22.430000,22.209999,22.389999,13.378068,208000 | |
| 2004-09-13,22.350000,22.480000,22.350000,22.410000,13.390026,487200 | |
| 2004-09-14,22.450001,22.469999,22.330000,22.420000,13.396000,273400 | |
| 2004-09-15,22.350000,22.350000,22.139999,22.200001,13.264550,279100 | |
| 2004-09-16,22.209999,22.230000,22.040001,22.080000,13.192850,641400 | |
| 2004-09-17,22.070000,22.180000,22.000000,22.090000,13.254643,150500 | |
| 2004-09-20,21.799999,21.830000,21.650000,21.719999,13.032637,736100 | |
| 2004-09-21,21.660000,21.719999,21.590000,21.639999,12.984634,525100 | |
| 2004-09-22,21.650000,21.650000,21.420000,21.469999,12.882632,493200 | |
| 2004-09-23,21.549999,21.620001,21.469999,21.549999,12.930635,2347300 | |
| 2004-09-24,21.570000,21.580000,21.480000,21.530001,12.918633,428300 | |
| 2004-09-27,21.459999,21.549999,21.410000,21.440001,12.864635,621300 | |
| 2004-09-28,21.549999,21.559999,21.410000,21.549999,12.930635,735500 | |
| 2004-09-29,21.540001,21.629999,21.360001,21.610001,12.966636,928100 | |
| 2004-09-30,21.610001,21.690001,21.600000,21.660000,12.996636,715300 | |
| 2004-10-01,21.660000,21.940001,21.660000,21.879999,13.128642,582500 | |
| 2004-10-04,21.950001,22.000000,21.809999,21.830000,13.098647,396200 | |
| 2004-10-05,21.820000,21.910000,21.780001,21.830000,13.098647,736200 | |
| 2004-10-06,21.780001,21.930000,21.780001,21.930000,13.158645,698400 | |
| 2004-10-07,21.990000,22.000000,21.750000,21.760000,13.056645,498100 | |
| 2004-10-08,21.700001,21.780001,21.559999,21.610001,12.966636,219400 | |
| 2004-10-11,21.559999,21.629999,21.559999,21.600000,12.960633,173900 | |
| 2004-10-12,21.500000,21.580000,21.480000,21.540001,12.924636,257700 | |
| 2004-10-13,21.520000,21.620001,21.410000,21.450001,12.870623,597300 | |
| 2004-10-14,21.480000,21.530001,21.370001,21.370001,12.822626,697500 | |
| 2004-10-15,21.450001,21.629999,21.450001,21.510000,12.906636,2318500 | |
| 2004-10-18,21.459999,21.610001,21.440001,21.590000,12.954637,1275800 | |
| 2004-10-19,21.610001,21.650000,21.459999,21.459999,12.876634,202700 | |
| 2004-10-20,21.420000,21.520000,21.370001,21.520000,12.912634,353700 | |
| 2004-10-21,21.450001,21.600000,21.400000,21.520000,12.912634,356100 | |
| 2004-10-22,21.660000,21.680000,21.379999,21.379999,12.828628,382300 | |
| 2004-10-25,21.490000,21.490000,21.200001,21.260000,12.756624,486300 | |
| 2004-10-26,21.200001,21.540001,21.180000,21.490000,12.894633,893800 | |
| 2004-10-27,21.370001,21.719999,21.340000,21.719999,13.032637,405800 | |
| 2004-10-28,21.610001,21.900000,21.610001,21.820000,13.092642,492500 | |
| 2004-10-29,21.820000,21.889999,21.740000,21.799999,13.080641,714100 | |
| 2004-11-01,21.809999,21.840000,21.700001,21.750000,13.050638,202900 | |
| 2004-11-02,21.780001,22.049999,21.750000,21.889999,13.134638,1323100 | |
| 2004-11-03,22.100000,22.110001,21.969999,22.059999,13.236645,366600 | |
| 2004-11-04,22.049999,22.650000,22.049999,22.650000,13.590668,234800 | |
| 2004-11-05,22.790001,22.820000,22.650000,22.750000,13.650673,751500 | |
| 2004-11-08,22.700001,22.770000,22.629999,22.709999,13.626672,1681800 | |
| 2004-11-09,22.740000,22.770000,22.610001,22.700001,13.620668,132900 | |
| 2004-11-10,22.700001,22.860001,22.670000,22.730000,13.638666,345800 | |
| 2004-11-11,22.730000,22.900000,22.700001,22.900000,13.740667,568300 | |
| 2004-11-12,22.910000,22.990000,22.809999,22.969999,13.782678,274100 | |
| 2004-11-15,22.969999,23.059999,22.910000,23.040001,13.824677,607700 | |
| 2004-11-16,22.820000,22.950001,22.820000,22.889999,13.734671,258100 | |
| 2004-11-17,22.940001,23.040001,22.850000,22.910000,13.746676,469800 | |
| 2004-11-18,22.850000,22.990000,22.850000,22.900000,13.740667,577400 | |
| 2004-11-19,22.850000,22.850000,22.610001,22.650000,13.590668,1000400 | |
| 2004-11-22,22.600000,22.809999,22.590000,22.799999,13.680674,248100 | |
| 2004-11-23,22.750000,22.760000,22.590000,22.750000,13.650673,459700 | |
| 2004-11-24,22.750000,22.809999,22.680000,22.740000,13.644671,186600 | |
| 2004-11-26,22.690001,22.809999,22.690001,22.740000,13.644671,73500 | |
| 2004-11-29,22.680000,22.680000,22.450001,22.510000,13.506665,442300 | |
| 2004-11-30,22.530001,22.530001,22.330000,22.340000,13.404658,557300 | |
| 2004-12-01,22.350000,22.690001,22.350000,22.639999,13.584667,626400 | |
| 2004-12-02,22.559999,22.889999,22.540001,22.850000,13.710668,2301600 | |
| 2004-12-03,22.809999,22.969999,22.750000,22.809999,13.686665,5691900 | |
| 2004-12-06,22.850000,22.850000,22.620001,22.660000,13.596667,152500 | |
| 2004-12-07,22.559999,22.740000,22.540001,22.600000,13.560665,346100 | |
| 2004-12-08,22.510000,22.660000,22.469999,22.610001,13.566667,204300 | |
| 2004-12-09,22.690001,22.920000,22.549999,22.870001,13.722671,345900 | |
| 2004-12-10,22.770000,22.959999,22.760000,22.910000,13.746676,185400 | |
| 2004-12-13,22.910000,23.000000,22.799999,22.959999,13.776670,2296700 | |
| 2004-12-14,23.020000,23.209999,22.940001,23.170000,13.902685,305900 | |
| 2004-12-15,23.180000,23.200001,22.969999,23.160000,13.896685,323500 | |
| 2004-12-16,23.010000,23.290001,23.000000,23.100000,13.860688,538500 | |
| 2004-12-17,23.090000,23.100000,22.780001,22.830000,13.755243,1798800 | |
| 2004-12-20,23.030001,23.040001,22.760000,22.840000,13.761267,476400 | |
| 2004-12-21,22.840000,23.000000,22.820000,23.000000,13.857669,175900 | |
| 2004-12-22,23.030001,23.129999,22.950001,23.090000,13.911892,197800 | |
| 2004-12-23,23.010000,23.129999,23.000000,23.040001,13.881771,200600 | |
| 2004-12-27,23.150000,23.160000,22.930000,23.020000,13.869714,202900 | |
| 2004-12-28,23.080000,23.170000,23.030001,23.160000,13.954071,469100 | |
| 2004-12-29,23.160000,23.160000,23.049999,23.110001,13.923943,172200 | |
| 2004-12-30,23.250000,23.250000,23.129999,23.160000,13.954071,111200 | |
| 2004-12-31,23.180000,23.190001,23.080000,23.080000,13.905870,226200 | |
| 2005-01-03,23.299999,23.410000,23.020000,23.080000,13.905870,813900 | |
| 2005-01-04,23.010000,23.180000,22.870001,23.000000,13.857669,2075600 | |
| 2005-01-05,23.000000,23.030001,22.879999,22.879999,13.785365,1772000 | |
| 2005-01-06,22.980000,23.070000,22.830000,22.990000,13.851645,594900 | |
| 2005-01-07,23.100000,23.170000,22.980000,23.100000,13.917924,325800 | |
| 2005-01-10,23.200001,23.340000,23.049999,23.240000,14.002271,357500 | |
| 2005-01-11,23.100000,23.230000,23.080000,23.139999,13.942019,639100 | |
| 2005-01-12,23.200001,23.250000,23.030001,23.209999,13.984193,586700 | |
| 2005-01-13,23.299999,23.299999,23.000000,23.059999,13.893816,358800 | |
| 2005-01-14,23.150000,23.200001,23.049999,23.190001,13.972146,253000 | |
| 2005-01-18,22.959999,23.430000,22.959999,23.430000,14.116750,759600 | |
| 2005-01-19,23.490000,23.520000,23.389999,23.389999,14.092647,567200 | |
| 2005-01-20,23.299999,23.440001,23.290001,23.370001,14.080592,1052900 | |
| 2005-01-21,23.450001,23.450001,23.129999,23.170000,13.960092,909900 | |
| 2005-01-24,23.219999,23.219999,23.059999,23.080000,13.905870,415700 | |
| 2005-01-25,23.250000,23.260000,23.150000,23.170000,13.960092,1014000 | |
| 2005-01-26,23.270000,23.290001,23.139999,23.150000,13.948043,621300 | |
| 2005-01-27,23.100000,23.299999,23.059999,23.280001,14.026371,212600 | |
| 2005-01-28,23.280001,23.340000,23.150000,23.290001,14.032398,1183000 | |
| 2005-01-31,23.520000,23.520000,23.260000,23.350000,14.068547,867100 | |
| 2005-02-01,23.400000,23.400000,23.240000,23.360001,14.074566,1059900 | |
| 2005-02-02,23.370001,23.549999,23.350000,23.549999,14.189045,423600 | |
| 2005-02-03,23.549999,23.570000,23.469999,23.510000,14.164944,599100 | |
| 2005-02-04,23.590000,23.690001,23.510000,23.639999,14.243272,951200 | |
| 2005-02-07,23.600000,23.690001,23.590000,23.590000,14.213145,1953800 | |
| 2005-02-08,23.730000,23.730000,23.540001,23.620001,14.231224,1028200 | |
| 2005-02-09,23.480000,23.600000,23.379999,23.410000,14.104697,473500 | |
| 2005-02-10,23.490000,23.490000,23.330000,23.400000,14.098666,591400 | |
| 2005-02-11,23.469999,23.580000,23.350000,23.540001,14.183021,411500 | |
| 2005-02-14,23.629999,23.629999,23.490000,23.549999,14.189045,348500 | |
| 2005-02-15,23.620001,23.799999,23.530001,23.590000,14.213145,1124800 | |
| 2005-02-16,23.700001,23.700001,23.600000,23.650000,14.249300,567600 | |
| 2005-02-17,23.700001,23.700001,23.469999,23.500000,14.158914,216300 | |
| 2005-02-18,23.420000,23.510000,23.400000,23.469999,14.140848,465000 | |
| 2005-02-22,23.469999,23.469999,23.100000,23.120001,13.929971,449400 | |
| 2005-02-23,23.250000,23.250000,23.059999,23.180000,13.966117,1091800 | |
| 2005-02-24,23.250000,23.299999,23.080000,23.290001,14.032398,839200 | |
| 2005-02-25,23.350000,23.389999,23.219999,23.370001,14.080592,432500 | |
| 2005-02-28,23.500000,23.500000,23.280001,23.320000,14.050473,985000 | |
| 2005-03-01,23.440001,23.559999,23.420000,23.510000,14.164944,438100 | |
| 2005-03-02,23.370001,23.590000,23.370001,23.450001,14.128794,409200 | |
| 2005-03-03,23.639999,23.690001,23.530001,23.610001,14.225198,283600 | |
| 2005-03-04,23.799999,23.799999,23.680000,23.730000,14.297489,2885400 | |
| 2005-03-07,23.730000,23.770000,23.629999,23.660000,14.255322,289100 | |
| 2005-03-08,23.709999,23.709999,23.500000,23.549999,14.189045,253200 | |
| 2005-03-09,23.549999,23.549999,23.309999,23.379999,14.086619,244100 | |
| 2005-03-10,23.330000,23.530001,23.320000,23.430000,14.116750,596200 | |
| 2005-03-11,23.309999,23.459999,23.200001,23.250000,14.008291,2529400 | |
| 2005-03-14,23.340000,23.370001,23.250000,23.320000,14.050473,386500 | |
| 2005-03-15,23.450001,23.450001,23.180000,23.180000,13.966117,250500 | |
| 2005-03-16,23.070000,23.200001,23.020000,23.120001,13.929971,482800 | |
| 2005-03-17,23.200001,23.230000,23.030001,23.200001,13.978167,185500 | |
| 2005-03-18,23.020000,23.200001,22.950001,23.030001,13.933397,402100 | |
| 2005-03-21,23.120001,23.120001,22.879999,22.900000,13.854742,353200 | |
| 2005-03-22,23.000000,23.000000,22.770000,22.770000,13.776098,727400 | |
| 2005-03-23,22.750000,22.990000,22.650000,22.920000,13.866842,465800 | |
| 2005-03-24,23.000000,23.000000,22.870001,22.910000,13.860797,396700 | |
| 2005-03-28,22.950001,23.030001,22.850000,22.930000,13.872902,325000 | |
| 2005-03-29,22.850000,23.010000,22.830000,22.879999,13.842644,673400 | |
| 2005-03-30,22.990000,23.200001,22.950001,23.180000,14.024147,2248800 | |
| 2005-03-31,23.160000,23.160000,23.000000,23.020000,13.927343,264300 | |
| 2005-04-01,23.200001,23.200001,22.740000,22.799999,13.794245,2099100 | |
| 2005-04-04,22.950001,22.969999,22.780001,22.930000,13.872902,511900 | |
| 2005-04-05,22.959999,23.120001,22.940001,23.100000,13.975755,240400 | |
| 2005-04-06,23.170000,23.170000,23.010000,23.040001,13.939449,265200 | |
| 2005-04-07,23.129999,23.200001,22.980000,23.200001,14.036247,1957700 | |
| 2005-04-08,23.219999,23.219999,23.059999,23.090000,13.969697,210000 | |
| 2005-04-11,23.200001,23.200001,23.059999,23.150000,14.005999,166600 | |
| 2005-04-12,23.150000,23.270000,22.940001,23.240000,14.060451,452100 | |
| 2005-04-13,23.250000,23.270000,23.000000,23.129999,13.993904,672600 | |
| 2005-04-14,23.250000,23.250000,23.049999,23.080000,13.963648,642100 | |
| 2005-04-15,23.100000,23.100000,22.799999,22.860001,13.830544,518800 | |
| 2005-04-18,22.900000,22.950001,22.650000,22.709999,13.739795,1227800 | |
| 2005-04-19,22.900000,22.900000,22.660000,22.770000,13.776098,802900 | |
| 2005-04-20,22.820000,22.840000,22.459999,22.480000,13.600646,1104100 | |
| 2005-04-21,22.719999,22.870001,22.629999,22.860001,13.830544,939800 | |
| 2005-04-22,22.840000,22.850000,22.510000,22.620001,13.685339,438200 | |
| 2005-04-25,22.740000,22.860001,22.660000,22.860001,13.830544,568000 | |
| 2005-04-26,22.700001,22.850000,22.680000,22.690001,13.727692,370100 | |
| 2005-04-27,22.700001,22.820000,22.490000,22.770000,13.776098,840700 | |
| 2005-04-28,22.820000,22.920000,22.629999,22.719999,13.745845,3187700 | |
| 2005-04-29,22.639999,22.799999,22.469999,22.780001,13.782146,2003700 | |
| 2005-05-02,22.870001,22.969999,22.809999,22.950001,13.884994,212400 | |
| 2005-05-03,22.980000,23.139999,22.900000,23.049999,13.945498,520100 | |
| 2005-05-04,23.150000,23.240000,23.080000,23.200001,14.036247,662200 | |
| 2005-05-05,23.240000,23.280001,23.049999,23.160000,14.012053,1124000 | |
| 2005-05-06,23.340000,23.340000,23.070000,23.070000,13.957599,1518900 | |
| 2005-05-09,23.170000,23.260000,23.090000,23.209999,14.042297,435900 | |
| 2005-05-10,23.219999,23.219999,23.000000,23.080000,13.963648,895500 | |
| 2005-05-11,23.180000,23.180000,22.910000,23.160000,14.012053,1590500 | |
| 2005-05-12,22.950001,23.190001,22.950001,23.049999,13.945498,497300 | |
| 2005-05-13,23.080000,23.080000,22.740000,22.850000,13.824494,343100 | |
| 2005-05-16,22.950001,23.100000,22.920000,23.070000,13.957599,781500 | |
| 2005-05-17,23.030001,23.209999,23.000000,23.190001,14.030203,270500 | |
| 2005-05-18,23.320000,23.459999,23.250000,23.410000,14.163304,726400 | |
| 2005-05-19,23.459999,23.549999,23.389999,23.549999,14.248004,308800 | |
| 2005-05-20,23.549999,23.559999,23.400000,23.520000,14.229857,384100 | |
| 2005-05-23,23.600000,23.650000,23.500000,23.559999,14.254052,507500 | |
| 2005-05-24,23.559999,23.559999,23.430000,23.520000,14.229857,2247200 | |
| 2005-05-25,23.500000,23.500000,23.330000,23.440001,14.181454,388700 | |
| 2005-05-26,23.530001,23.530001,23.420000,23.459999,14.193552,290300 | |
| 2005-05-27,23.549999,23.559999,23.290001,23.389999,14.151203,319900 | |
| 2005-05-31,23.480000,23.480000,23.260000,23.309999,14.102802,424400 | |
| 2005-06-01,23.299999,23.510000,23.260000,23.469999,14.199606,455500 | |
| 2005-06-02,23.500000,23.549999,23.379999,23.530001,14.235897,328800 | |
| 2005-06-03,23.530001,23.530001,23.280001,23.340000,14.120947,503800 | |
| 2005-06-06,23.370001,23.370001,23.270000,23.350000,14.127004,739500 | |
| 2005-06-07,23.340000,23.570000,23.340000,23.440001,14.181454,511400 | |
| 2005-06-08,23.400000,23.510000,23.350000,23.379999,14.145152,181000 | |
| 2005-06-09,23.379999,23.459999,23.309999,23.389999,14.151203,659500 | |
| 2005-06-10,23.430000,23.459999,23.250000,23.370001,14.139100,599600 | |
| 2005-06-13,23.450001,23.500000,23.280001,23.450001,14.187503,636100 | |
| 2005-06-14,23.379999,23.490000,23.320000,23.410000,14.163304,220700 | |
| 2005-06-15,23.430000,23.480000,23.280001,23.420000,14.169353,283000 | |
| 2005-06-16,23.450001,23.450001,23.340000,23.350000,14.127004,371200 | |
| 2005-06-17,23.320000,23.410000,23.260000,23.299999,14.164697,820900 | |
| 2005-06-20,23.299999,23.330000,23.180000,23.290001,14.158611,644800 | |
| 2005-06-21,23.299999,23.340000,23.209999,23.240000,14.128209,750500 | |
| 2005-06-22,23.360001,23.370001,23.190001,23.260000,14.140378,859200 | |
| 2005-06-23,23.250000,23.250000,22.950001,22.969999,13.964078,2179300 | |
| 2005-06-24,22.910000,22.959999,22.719999,22.740000,13.824255,328900 | |
| 2005-06-27,22.770000,22.790001,22.670000,22.719999,13.812087,629400 | |
| 2005-06-28,22.809999,23.030001,22.799999,23.010000,13.988393,1095000 | |
| 2005-06-29,23.030001,23.059999,22.910000,22.950001,13.951919,551900 | |
| 2005-06-30,22.910000,22.990000,22.730000,22.750000,13.830333,503100 | |
| 2005-07-01,22.850000,22.900000,22.760000,22.830000,13.878960,428700 | |
| 2005-07-05,22.790001,23.010000,22.780001,22.959999,13.957997,864100 | |
| 2005-07-06,23.000000,23.000000,22.730000,22.740000,13.824255,1169000 | |
| 2005-07-07,22.650000,22.730000,22.549999,22.700001,13.799942,510500 | |
| 2005-07-08,22.700001,23.020000,22.660000,23.000000,13.982309,380300 | |
| 2005-07-11,23.080000,23.150000,23.000000,23.129999,14.061349,888100 | |
| 2005-07-12,23.139999,23.240000,23.129999,23.150000,14.073507,287200 | |
| 2005-07-13,23.180000,23.260000,23.120001,23.240000,14.128209,310700 | |
| 2005-07-14,23.360001,23.480000,23.330000,23.370001,14.207250,564300 | |
| 2005-07-15,23.370001,23.389999,23.299999,23.360001,14.201170,259200 | |
| 2005-07-18,23.320000,23.420000,23.250000,23.250000,14.134296,1033500 | |
| 2005-07-19,23.309999,23.379999,23.209999,23.209999,14.109978,1161500 | |
| 2005-07-20,23.049999,23.330000,23.049999,23.299999,14.164697,632300 | |
| 2005-07-21,23.299999,23.350000,23.170000,23.209999,14.109978,1640100 | |
| 2005-07-22,23.250000,23.350000,23.180000,23.280001,14.152539,2361400 | |
| 2005-07-25,23.389999,23.389999,23.200001,23.200001,14.103896,552400 | |
| 2005-07-26,23.250000,23.400000,23.250000,23.320000,14.176854,507400 | |
| 2005-07-27,23.400000,23.430000,23.330000,23.379999,14.213327,678100 | |
| 2005-07-28,23.430000,23.629999,23.340000,23.580000,14.334910,1786200 | |
| 2005-07-29,23.580000,23.620001,23.469999,23.480000,14.274117,1326100 | |
| 2005-08-01,23.510000,23.510000,23.330000,23.360001,14.201170,916400 | |
| 2005-08-02,23.350000,23.490000,23.350000,23.440001,14.249802,404600 | |
| 2005-08-03,23.480000,23.490000,23.360001,23.490000,14.280199,3065000 | |
| 2005-08-04,23.379999,23.420000,23.240000,23.290001,14.158611,479900 | |
| 2005-08-05,23.230000,23.250000,23.120001,23.139999,14.067425,1371300 | |
| 2005-08-08,23.120001,23.200001,23.070000,23.100000,14.043112,807900 | |
| 2005-08-09,23.170000,23.209999,23.080000,23.139999,14.067425,806400 | |
| 2005-08-10,23.240000,23.379999,23.059999,23.100000,14.043112,2009700 | |
| 2005-08-11,23.150000,23.200001,23.020000,23.160000,14.079583,1102400 | |
| 2005-08-12,23.120001,23.150000,22.990000,23.080000,14.030951,1271600 | |
| 2005-08-15,23.040001,23.240000,23.040001,23.190001,14.097821,1384600 | |
| 2005-08-16,23.120001,23.160000,22.950001,22.959999,13.957997,2445700 | |
| 2005-08-17,22.860001,23.010000,22.860001,22.950001,13.951919,1438000 | |
| 2005-08-18,22.900000,23.280001,22.900000,23.209999,14.109978,1489300 | |
| 2005-08-19,23.170000,23.280001,23.170000,23.180000,14.091740,1737600 | |
| 2005-08-22,23.150000,23.379999,23.139999,23.250000,14.134296,1082600 | |
| 2005-08-23,23.250000,23.270000,23.160000,23.190001,14.097821,1114700 | |
| 2005-08-24,23.129999,23.219999,22.969999,22.980000,13.970151,1031200 | |
| 2005-08-25,23.040001,23.200001,22.940001,23.010000,13.988393,434500 | |
| 2005-08-26,22.969999,23.219999,22.900000,22.950001,13.951919,229400 | |
| 2005-08-29,22.900000,23.150000,22.840000,23.110001,14.049194,271600 | |
| 2005-08-30,23.070000,23.070000,22.809999,22.990000,13.976237,729800 | |
| 2005-08-31,22.940001,23.100000,22.830000,23.070000,14.024868,391200 | |
| 2005-09-01,23.129999,23.190001,23.010000,23.040001,14.006627,421500 | |
| 2005-09-02,23.049999,23.200001,23.030001,23.080000,14.030951,873300 | |
| 2005-09-06,23.120001,23.360001,23.120001,23.330000,14.182933,636300 | |
| 2005-09-07,23.330000,23.360001,23.209999,23.350000,14.195092,3038100 | |
| 2005-09-08,23.400000,23.400000,23.160000,23.260000,14.140378,1408900 | |
| 2005-09-09,23.200001,23.459999,23.150000,23.360001,14.201170,2431600 | |
| 2005-09-12,23.299999,23.430000,23.299999,23.410000,14.231563,827100 | |
| 2005-09-13,23.250000,23.299999,23.129999,23.190001,14.097821,1381000 | |
| 2005-09-14,23.190001,23.200001,23.020000,23.040001,14.006627,1794500 | |
| 2005-09-15,23.129999,23.150000,23.030001,23.129999,14.061349,990300 | |
| 2005-09-16,23.200001,23.200001,23.030001,23.080000,14.101055,1479300 | |
| 2005-09-19,23.120001,23.200001,22.889999,22.940001,14.015522,2017400 | |
| 2005-09-20,22.940001,23.090000,22.750000,22.799999,13.929990,987100 | |
| 2005-09-21,22.660000,22.660000,22.500000,22.520000,13.758913,1848300 | |
| 2005-09-22,22.400000,22.700001,22.400000,22.690001,13.862783,912500 | |
| 2005-09-23,22.600000,22.799999,22.600000,22.730000,13.887219,971500 | |
| 2005-09-26,22.870001,22.870001,22.600000,22.650000,13.838340,1083100 | |
| 2005-09-27,22.639999,22.940001,22.639999,22.889999,13.984975,847300 | |
| 2005-09-28,22.850000,23.100000,22.850000,22.920000,14.003304,1363600 | |
| 2005-09-29,22.799999,23.129999,22.799999,23.120001,14.125497,2294300 | |
| 2005-09-30,23.080000,23.280001,23.020000,23.280001,14.223258,830200 | |
| 2005-10-03,23.200001,23.350000,23.200001,23.250000,14.204921,977200 | |
| 2005-10-04,23.309999,23.340000,23.150000,23.150000,14.143828,702400 | |
| 2005-10-05,23.200001,23.200001,22.959999,22.990000,14.046075,1138700 | |
| 2005-10-06,22.950001,23.129999,22.719999,22.860001,13.966646,1163100 | |
| 2005-10-07,22.860001,22.930000,22.770000,22.840000,13.954423,1034200 | |
| 2005-10-10,22.950001,22.969999,22.740000,22.760000,13.905548,769900 | |
| 2005-10-11,22.750000,22.900000,22.750000,22.760000,13.905548,755700 | |
| 2005-10-12,22.760000,22.830000,22.600000,22.680000,13.856672,1411400 | |
| 2005-10-13,22.680000,22.690001,22.520000,22.620001,13.820013,1125500 | |
| 2005-10-14,22.650000,22.799999,22.549999,22.750000,13.899438,818700 | |
| 2005-10-17,22.650000,23.020000,22.600000,23.000000,14.052180,2232100 | |
| 2005-10-18,22.950001,22.959999,22.830000,22.830000,13.948310,1156000 | |
| 2005-10-19,22.719999,23.080000,22.709999,23.070000,14.094949,1571900 | |
| 2005-10-20,23.190001,23.200001,22.809999,22.889999,13.984975,913300 | |
| 2005-10-21,22.950001,22.990000,22.770000,22.870001,13.972753,643600 | |
| 2005-10-24,22.850000,23.090000,22.850000,23.070000,14.094949,856900 | |
| 2005-10-25,22.950001,23.040001,22.850000,22.990000,14.046075,225400 | |
| 2005-10-26,23.100000,23.120001,22.889999,22.920000,14.003304,1013300 | |
| 2005-10-27,22.870001,22.870001,22.680000,22.700001,13.868895,1063600 | |
| 2005-10-28,22.799999,23.110001,22.799999,23.080000,14.101055,635600 | |
| 2005-10-31,23.200001,23.280001,23.090000,23.170000,14.156044,1661000 | |
| 2005-11-01,23.330000,23.330000,23.030001,23.040001,14.076612,603800 | |
| 2005-11-02,23.030001,23.129999,22.959999,23.100000,14.113282,1015300 | |
| 2005-11-03,23.270000,23.360001,23.129999,23.190001,14.168263,680100 | |
| 2005-11-04,23.230000,23.250000,23.090000,23.180000,14.162155,374100 | |
| 2005-11-07,23.290001,23.290001,23.100000,23.230000,14.192698,1065100 | |
| 2005-11-08,23.059999,23.209999,23.059999,23.160000,14.149934,660900 | |
| 2005-11-09,23.120001,23.309999,23.100000,23.200001,14.174371,695500 | |
| 2005-11-10,23.200001,23.530001,23.200001,23.469999,14.339334,1720200 | |
| 2005-11-11,23.490000,23.520000,23.410000,23.500000,14.357660,355200 | |
| 2005-11-14,23.500000,23.520000,23.389999,23.410000,14.302671,988100 | |
| 2005-11-15,23.320000,23.420000,23.250000,23.290001,14.229359,690800 | |
| 2005-11-16,23.290001,23.360001,23.240000,23.350000,14.266025,1767000 | |
| 2005-11-17,23.389999,23.389999,23.270000,23.340000,14.259903,536400 | |
| 2005-11-18,23.490000,23.490000,23.250000,23.400000,14.296561,602600 | |
| 2005-11-21,23.370001,23.490000,23.350000,23.430000,14.314891,780200 | |
| 2005-11-22,23.430000,23.600000,23.430000,23.590000,14.412657,1184800 | |
| 2005-11-23,23.600000,23.700001,23.549999,23.680000,14.467636,1633000 | |
| 2005-11-25,23.750000,23.780001,23.690001,23.700001,14.479856,92000 | |
| 2005-11-28,23.639999,23.719999,23.570000,23.590000,14.412657,504900 | |
| 2005-11-29,23.680000,23.730000,23.559999,23.570000,14.400430,887100 | |
| 2005-11-30,23.600000,23.700001,23.379999,23.379999,14.284347,1106800 | |
| 2005-12-01,23.600000,23.600000,23.420000,23.540001,14.382103,805000 | |
| 2005-12-02,23.379999,23.559999,23.379999,23.530001,14.375988,495900 | |
| 2005-12-05,23.430000,23.500000,23.389999,23.440001,14.321006,1266300 | |
| 2005-12-06,23.420000,23.559999,23.400000,23.420000,14.308789,1036600 | |
| 2005-12-07,23.500000,23.500000,23.290001,23.360001,14.272130,1170900 | |
| 2005-12-08,23.400000,23.459999,23.250000,23.320000,14.247690,660800 | |
| 2005-12-09,23.450001,23.450001,23.330000,23.360001,14.272130,1264400 | |
| 2005-12-12,23.389999,23.520000,23.370001,23.410000,14.302671,924800 | |
| 2005-12-13,23.400000,23.770000,23.400000,23.700001,14.479856,1959500 | |
| 2005-12-14,23.690001,23.959999,23.650000,23.900000,14.602052,1652000 | |
| 2005-12-15,23.799999,24.030001,23.799999,23.940001,14.626487,1622300 | |
| 2005-12-16,23.820000,23.980000,23.790001,23.799999,14.614205,1228600 | |
| 2005-12-19,23.709999,23.879999,23.709999,23.760000,14.589643,749700 | |
| 2005-12-20,23.680000,23.750000,23.580000,23.620001,14.503681,873200 | |
| 2005-12-21,23.799999,23.799999,23.629999,23.690001,14.546658,1353700 | |
| 2005-12-22,23.660000,23.719999,23.590000,23.709999,14.558946,1340600 | |
| 2005-12-23,23.709999,23.709999,23.650000,23.670000,14.534385,318000 | |
| 2005-12-27,23.700001,23.709999,23.459999,23.510000,14.436136,852900 | |
| 2005-12-28,23.590000,23.600000,23.510000,23.540001,14.454557,754400 | |
| 2005-12-29,23.459999,23.570000,23.430000,23.480000,14.417711,735100 | |
| 2005-12-30,23.379999,23.459999,23.290001,23.290001,14.301042,277900 | |
| 2006-01-03,23.309999,23.469999,23.180000,23.440001,14.393151,1372800 | |
| 2006-01-04,23.450001,23.530001,23.450001,23.520000,14.442271,1124300 | |
| 2006-01-05,23.540001,23.570000,23.370001,23.400000,14.368585,1806300 | |
| 2006-01-06,23.490000,23.510000,23.350000,23.500000,14.429991,1131600 | |
| 2006-01-09,23.469999,23.629999,23.450001,23.610001,14.497540,1714100 | |
| 2006-01-10,23.549999,23.580000,23.469999,23.549999,14.460697,1144600 | |
| 2006-01-11,23.500000,23.590000,23.490000,23.570000,14.472977,722700 | |
| 2006-01-12,23.480000,23.580000,23.450001,23.510000,14.436136,1491000 | |
| 2006-01-13,23.500000,23.600000,23.440001,23.480000,14.417711,1385600 | |
| 2006-01-17,23.299999,23.430000,23.299999,23.389999,14.362446,788800 | |
| 2006-01-18,23.360001,23.500000,23.350000,23.490000,14.423856,1169200 | |
| 2006-01-19,23.379999,23.540001,23.379999,23.510000,14.436136,1162400 | |
| 2006-01-20,23.549999,23.549999,23.170000,23.170000,14.227359,8322800 | |
| 2006-01-23,23.219999,23.299999,23.160000,23.190001,14.239641,1426300 | |
| 2006-01-24,23.309999,23.320000,23.190001,23.270000,14.288761,1194900 | |
| 2006-01-25,23.309999,23.320000,23.209999,23.290001,14.301042,1130900 | |
| 2006-01-26,23.350000,23.469999,23.290001,23.340000,14.331741,1229300 | |
| 2006-01-27,23.440001,23.549999,23.309999,23.530001,14.448412,1052000 | |
| 2006-01-30,23.400000,23.570000,23.400000,23.440001,14.393151,766200 | |
| 2006-01-31,23.379999,23.420000,23.260000,23.330000,14.325610,945800 | |
| 2006-02-01,23.260000,23.440001,23.260000,23.389999,14.362446,1696000 | |
| 2006-02-02,23.480000,23.500000,23.290001,23.379999,14.356307,2180800 | |
| 2006-02-03,23.160000,23.340000,23.160000,23.230000,14.264199,1563800 | |
| 2006-02-06,23.150000,23.280001,23.129999,23.180000,14.233501,1004800 | |
| 2006-02-07,23.160000,23.190001,23.030001,23.070000,14.165956,1043600 | |
| 2006-02-08,23.010000,23.230000,23.010000,23.170000,14.227359,1782700 | |
| 2006-02-09,23.190001,23.320000,23.120001,23.240000,14.270337,1260300 | |
| 2006-02-10,23.180000,23.290001,23.120001,23.209999,14.251916,515700 | |
| 2006-02-13,23.209999,23.280001,23.059999,23.180000,14.233501,724300 | |
| 2006-02-14,23.170000,23.469999,23.170000,23.469999,14.411571,793900 | |
| 2006-02-15,23.370001,23.620001,23.370001,23.620001,14.503681,1513200 | |
| 2006-02-16,23.500000,23.730000,23.500000,23.730000,14.571225,826200 | |
| 2006-02-17,23.650000,23.750000,23.620001,23.629999,14.509819,703500 | |
| 2006-02-21,23.629999,23.690001,23.510000,23.600000,14.491393,1126200 | |
| 2006-02-22,23.610001,23.809999,23.610001,23.790001,14.608068,1692500 | |
| 2006-02-23,23.830000,23.879999,23.709999,23.799999,14.614205,1307200 | |
| 2006-02-24,23.700001,23.770000,23.639999,23.680000,14.540520,486200 | |
| 2006-02-27,23.900000,23.900000,23.740000,23.850000,14.644912,736500 | |
| 2006-02-28,23.900000,23.900000,23.520000,23.530001,14.448412,1044800 | |
| 2006-03-01,23.650000,23.650000,23.530001,23.620001,14.503681,454800 | |
| 2006-03-02,23.600000,23.620001,23.440001,23.490000,14.423856,763500 | |
| 2006-03-03,23.459999,23.709999,23.450001,23.549999,14.460697,1047000 | |
| 2006-03-06,23.520000,23.590000,23.450001,23.469999,14.411571,1464300 | |
| 2006-03-07,23.490000,23.639999,23.480000,23.629999,14.509819,2089000 | |
| 2006-03-08,23.540001,23.900000,23.500000,23.889999,14.669463,2036100 | |
| 2006-03-09,23.879999,24.030001,23.860001,23.930000,14.694027,2680800 | |
| 2006-03-10,23.980000,24.490000,23.959999,24.150000,14.829124,2637700 | |
| 2006-03-13,24.120001,24.250000,24.090000,24.170000,14.841401,1294300 | |
| 2006-03-14,23.670000,24.160000,23.670000,24.110001,14.804559,1859000 | |
| 2006-03-15,24.090000,24.180000,23.920000,24.020000,14.749297,1268000 | |
| 2006-03-16,24.059999,24.110001,24.000000,24.100000,14.798423,1419900 | |
| 2006-03-17,24.080000,24.090000,23.920000,23.959999,14.789774,983100 | |
| 2006-03-20,24.139999,24.150000,23.959999,24.100000,14.876190,1038100 | |
| 2006-03-21,24.049999,24.170000,23.930000,23.940001,14.777430,1600600 | |
| 2006-03-22,24.010000,24.160000,23.950001,24.160000,14.913232,1350200 | |
| 2006-03-23,24.049999,24.400000,23.980000,23.980000,14.802120,2017400 | |
| 2006-03-24,24.049999,24.070000,23.879999,23.980000,14.802120,1189900 | |
| 2006-03-27,23.969999,24.030001,23.889999,23.900000,14.752744,952800 | |
| 2006-03-28,23.840000,23.920000,23.709999,23.709999,14.635467,1222900 | |
| 2006-03-29,23.820000,23.889999,23.670000,23.879999,14.740391,608200 | |
| 2006-03-30,23.809999,23.879999,23.600000,23.690001,14.623114,1429900 | |
| 2006-03-31,23.740000,23.790001,23.580000,23.600000,14.567560,535800 | |
| 2006-04-03,23.750000,23.770000,23.629999,23.680000,14.616940,1250100 | |
| 2006-04-04,23.610001,23.740000,23.600000,23.660000,14.604596,1517500 | |
| 2006-04-05,23.639999,23.760000,23.620001,23.709999,14.635467,1118600 | |
| 2006-04-06,23.610001,23.740000,23.600000,23.620001,14.579904,1286900 | |
| 2006-04-07,23.610001,23.750000,23.410000,23.410000,14.450275,2276400 | |
| 2006-04-10,23.469999,23.549999,23.389999,23.440001,14.468800,895900 | |
| 2006-04-11,23.480000,23.500000,23.190001,23.219999,14.333000,944300 | |
| 2006-04-12,23.219999,23.360001,23.200001,23.299999,14.382379,1419300 | |
| 2006-04-13,23.200001,23.370001,23.200001,23.260000,14.357687,705100 | |
| 2006-04-17,23.330000,23.330000,23.080000,23.129999,14.277449,552700 | |
| 2006-04-18,23.129999,23.379999,23.129999,23.350000,14.413242,1128600 | |
| 2006-04-19,23.290001,23.410000,23.280001,23.379999,14.431756,1313400 | |
| 2006-04-20,23.299999,23.540001,23.280001,23.420000,14.456457,845000 | |
| 2006-04-21,23.420000,23.559999,23.330000,23.420000,14.456457,762200 | |
| 2006-04-24,23.410000,23.530001,23.320000,23.520000,14.518177,933800 | |
| 2006-04-25,23.530001,23.610001,23.469999,23.520000,14.518177,986400 | |
| 2006-04-26,23.500000,23.750000,23.500000,23.740000,14.653976,450400 | |
| 2006-04-27,23.629999,23.879999,23.420000,23.770000,14.672496,601000 | |
| 2006-04-28,23.709999,23.840000,23.690001,23.830000,14.709536,1265800 | |
| 2006-05-01,23.889999,24.000000,23.790001,23.820000,14.703358,738600 | |
| 2006-05-02,23.850000,23.990000,23.760000,23.959999,14.789774,1027800 | |
| 2006-05-03,23.730000,23.820000,23.650000,23.799999,14.691010,542800 | |
| 2006-05-04,23.730000,23.900000,23.730000,23.840000,14.715701,568700 | |
| 2006-05-05,23.879999,24.100000,23.820000,24.059999,14.851501,685600 | |
| 2006-05-08,24.059999,24.200001,24.020000,24.190001,14.931747,649600 | |
| 2006-05-09,24.160000,24.260000,24.160000,24.260000,14.974955,761200 | |
| 2006-05-10,24.170000,24.230000,24.120001,24.160000,14.913232,373600 | |
| 2006-05-11,24.090000,24.090000,23.830000,23.860001,14.728052,1816400 | |
| 2006-05-12,23.750000,23.930000,23.639999,23.670000,14.610760,1861500 | |
| 2006-05-15,23.600000,23.950001,23.559999,23.930000,14.771257,926900 | |
| 2006-05-16,23.980000,24.080000,23.940001,24.020000,14.826811,2268400 | |
| 2006-05-17,23.850000,23.980000,23.690001,23.719999,14.641627,2725100 | |
| 2006-05-18,23.700001,23.809999,23.570000,23.600000,14.567560,982000 | |
| 2006-05-19,23.650000,23.680000,23.480000,23.620001,14.579904,888500 | |
| 2006-05-22,23.650000,23.770000,23.500000,23.690001,14.623114,1843300 | |
| 2006-05-23,23.850000,23.870001,23.670000,23.680000,14.616940,740400 | |
| 2006-05-24,23.650000,23.930000,23.600000,23.860001,14.728052,1785200 | |
| 2006-05-25,24.049999,24.100000,23.900000,24.090000,14.870022,1404100 | |
| 2006-05-26,24.230000,24.230000,24.040001,24.090000,14.870022,3487700 | |
| 2006-05-30,24.150000,24.150000,23.760000,23.790001,14.684840,1479000 | |
| 2006-05-31,23.809999,23.930000,23.700001,23.879999,14.740391,728700 | |
| 2006-06-01,23.879999,24.010000,23.850000,24.010000,14.820638,680700 | |
| 2006-06-02,24.070000,24.090000,23.840000,23.959999,14.789774,1794300 | |
| 2006-06-05,24.049999,24.049999,23.610001,23.620001,14.579904,870100 | |
| 2006-06-06,23.600000,23.740000,23.500000,23.690001,14.623114,2695900 | |
| 2006-06-07,23.740000,23.910000,23.629999,23.680000,14.616940,2101200 | |
| 2006-06-08,23.680000,23.809999,23.510000,23.760000,14.666320,2283100 | |
| 2006-06-09,23.900000,23.900000,23.709999,23.780001,14.678669,2168800 | |
| 2006-06-12,23.740000,23.900000,23.639999,23.639999,14.592248,2327700 | |
| 2006-06-13,23.740000,23.780001,23.540001,23.559999,14.542869,1350600 | |
| 2006-06-14,23.430000,23.670000,23.430000,23.660000,14.604596,1369900 | |
| 2006-06-15,23.750000,23.879999,23.590000,23.850000,14.721875,1259000 | |
| 2006-06-16,23.740000,23.820000,23.690001,23.750000,14.738636,1392600 | |
| 2006-06-19,23.740000,23.930000,23.590000,23.660000,14.682784,1478300 | |
| 2006-06-20,23.700001,23.889999,23.700001,23.830000,14.788281,871800 | |
| 2006-06-21,23.950001,23.990000,23.830000,23.920000,14.844128,908300 | |
| 2006-06-22,23.799999,23.920000,23.790001,23.879999,14.819305,1221200 | |
| 2006-06-23,23.760000,23.950001,23.760000,23.799999,14.769660,369700 | |
| 2006-06-26,23.799999,23.950001,23.780001,23.930000,14.850336,734100 | |
| 2006-06-27,23.879999,23.950001,23.750000,23.820000,14.782074,752400 | |
| 2006-06-28,23.700001,23.930000,23.700001,23.930000,14.850336,1940400 | |
| 2006-06-29,24.090000,24.309999,23.959999,24.309999,15.086159,1585000 | |
| 2006-06-30,24.430000,24.430000,24.180000,24.190001,15.011681,5448200 | |
| 2006-07-03,24.240000,24.330000,24.180000,24.330000,15.098568,535400 | |
| 2006-07-05,24.299999,24.299999,24.040001,24.129999,14.974451,1175000 | |
| 2006-07-06,24.209999,24.520000,24.080000,24.410000,15.148214,3086700 | |
| 2006-07-07,24.389999,24.440001,24.299999,24.360001,15.117187,813000 | |
| 2006-07-10,24.450001,24.590000,24.450001,24.510000,15.210261,1721200 | |
| 2006-07-11,24.570000,24.670000,24.450001,24.639999,15.290945,2270600 | |
| 2006-07-12,24.639999,24.660000,24.400000,24.440001,15.166826,2125600 | |
| 2006-07-13,24.270000,24.400000,24.180000,24.240000,15.042718,839300 | |
| 2006-07-14,24.190001,24.299999,23.910000,24.000000,14.893777,3464600 | |
| 2006-07-17,23.940001,24.129999,23.940001,24.059999,14.931011,1180900 | |
| 2006-07-18,24.059999,24.170000,23.910000,24.170000,14.999271,1581100 | |
| 2006-07-19,24.150000,24.500000,24.150000,24.469999,15.185451,2522600 | |
| 2006-07-20,24.600000,24.629999,24.490000,24.490000,15.197852,498600 | |
| 2006-07-21,24.500000,24.559999,24.389999,24.440001,15.166826,796900 | |
| 2006-07-24,24.480000,24.620001,24.440001,24.620001,15.278532,1962500 | |
| 2006-07-25,24.580000,24.790001,24.490000,24.740000,15.353001,4859200 | |
| 2006-07-26,24.750000,24.750000,24.570000,24.620001,15.278532,1902400 | |
| 2006-07-27,24.620001,24.719999,24.440001,24.459999,15.179241,4074200 | |
| 2006-07-28,24.540001,24.730000,24.500000,24.690001,15.321972,2108400 | |
| 2006-07-31,24.690001,24.690001,24.540001,24.570000,15.247495,943900 | |
| 2006-08-01,24.650000,24.650000,24.360001,24.450001,15.173031,1266500 | |
| 2006-08-02,24.580000,24.690001,24.500000,24.670000,15.309559,916300 | |
| 2006-08-03,24.620001,24.770000,24.600000,24.730000,15.346795,1275900 | |
| 2006-08-04,24.910000,24.910000,24.639999,24.740000,15.353001,679600 | |
| 2006-08-07,24.750000,24.750000,24.590000,24.680000,15.315764,968500 | |
| 2006-08-08,24.799999,24.870001,24.709999,24.790001,15.384031,5638000 | |
| 2006-08-09,24.900000,24.900000,24.600000,24.629999,15.284742,3860500 | |
| 2006-08-10,24.620001,24.910000,24.549999,24.889999,15.446083,1278000 | |
| 2006-08-11,24.940001,24.940001,24.760000,24.840000,15.415062,658200 | |
| 2006-08-14,24.980000,25.090000,24.860001,24.889999,15.446083,2429600 | |
| 2006-08-15,25.139999,25.139999,24.969999,25.049999,15.545379,932200 | |
| 2006-08-16,25.000000,25.200001,24.930000,25.080000,15.563993,4637200 | |
| 2006-08-17,25.020000,25.150000,24.990000,25.040001,15.539168,3013400 | |
| 2006-08-18,25.150000,25.200001,25.040001,25.190001,15.632257,1070900 | |
| 2006-08-21,25.209999,25.270000,25.170000,25.250000,15.669491,852300 | |
| 2006-08-22,25.240000,25.260000,25.139999,25.230000,15.657090,562100 | |
| 2006-08-23,25.200001,25.250000,25.090000,25.150000,15.607432,1693000 | |
| 2006-08-24,25.219999,25.280001,25.160000,25.280001,15.688115,1625700 | |
| 2006-08-25,25.280001,25.280001,25.150000,25.240000,15.663282,1062900 | |
| 2006-08-28,25.209999,25.410000,25.200001,25.340000,15.725352,1744800 | |
| 2006-08-29,25.440001,25.450001,25.309999,25.430000,15.781198,2319200 | |
| 2006-08-30,25.520000,25.540001,25.410000,25.500000,15.824636,859500 | |
| 2006-08-31,25.530001,25.530001,25.430000,25.520000,15.837050,1773700 | |
| 2006-09-01,25.600000,25.670000,25.510000,25.660000,15.923932,754600 | |
| 2006-09-05,25.760000,26.559999,25.490000,25.570000,15.868079,2118400 | |
| 2006-09-06,25.490000,25.530001,25.450001,25.500000,15.824636,1714600 | |
| 2006-09-07,25.540001,25.600000,25.360001,25.410000,15.768785,3359800 | |
| 2006-09-08,25.520000,25.559999,25.410000,25.540001,15.849463,534900 | |
| 2006-09-11,25.450001,25.730000,25.450001,25.730000,15.967372,1554000 | |
| 2006-09-12,25.790001,25.799999,25.650000,25.740000,15.973567,3268200 | |
| 2006-09-13,25.799999,25.799999,25.510000,25.549999,15.855660,1795600 | |
| 2006-09-14,25.559999,25.690001,25.480000,25.680000,15.936345,953800 | |
| 2006-09-15,25.520000,25.700001,25.510000,25.580000,15.953804,1597200 | |
| 2006-09-18,25.660000,25.660000,25.389999,25.480000,15.891437,1403000 | |
| 2006-09-19,25.480000,25.549999,25.420000,25.540001,15.928854,1275700 | |
| 2006-09-20,25.590000,25.719999,25.500000,25.690001,16.022406,2111200 | |
| 2006-09-21,25.600000,25.700001,25.379999,25.459999,15.878961,1811200 | |
| 2006-09-22,25.440001,25.480000,25.379999,25.480000,15.891437,1364600 | |
| 2006-09-25,25.469999,25.469999,25.180000,25.320000,15.791651,2822700 | |
| 2006-09-26,25.389999,25.420000,25.160000,25.350000,15.810359,3256000 | |
| 2006-09-27,25.410000,25.549999,25.350000,25.510000,15.910150,2751300 | |
| 2006-09-28,25.580000,25.580000,25.330000,25.450001,15.872728,1040400 | |
| 2006-09-29,25.450001,25.549999,25.330000,25.379999,15.829065,1591600 | |
| 2006-10-02,25.200001,25.410000,25.180000,25.209999,15.723045,1928900 | |
| 2006-10-03,25.240000,25.309999,25.160000,25.240000,15.741754,2918800 | |
| 2006-10-04,25.100000,25.510000,24.340000,25.510000,15.910150,3268900 | |
| 2006-10-05,25.500000,25.520000,25.340000,25.410000,15.847782,1116100 | |
| 2006-10-06,25.420000,25.430000,25.200001,25.270000,15.760465,1665800 | |
| 2006-10-09,25.299999,25.360001,25.190001,25.360001,15.816594,1622600 | |
| 2006-10-10,25.299999,25.389999,25.150000,25.270000,15.760465,2463400 | |
| 2006-10-11,25.180000,25.320000,25.100000,25.309999,15.785407,2001800 | |
| 2006-10-12,25.440001,25.450001,25.290001,25.350000,15.810359,1496100 | |
| 2006-10-13,25.400000,25.410000,25.180000,25.299999,15.779175,638000 | |
| 2006-10-16,25.250000,25.350000,25.170000,25.340000,15.804118,2616300 | |
| 2006-10-17,25.190001,25.360001,25.170000,25.290001,15.772943,1097600 | |
| 2006-10-18,25.250000,25.430000,25.250000,25.389999,15.835304,2107700 | |
| 2006-10-19,25.430000,25.459999,25.340000,25.450001,15.872728,1283800 | |
| 2006-10-20,25.510000,25.549999,25.410000,25.540001,15.928854,2572000 | |
| 2006-10-23,25.549999,25.840000,25.490000,25.790001,16.084776,2048700 | |
| 2006-10-24,25.820000,25.820000,25.629999,25.709999,16.034889,997200 | |
| 2006-10-25,25.650000,25.969999,25.650000,25.879999,16.140909,2033200 | |
| 2006-10-26,25.950001,26.049999,25.870001,26.049999,16.246939,1450400 | |
| 2006-10-27,26.020000,26.020000,25.870001,25.959999,16.190804,1698100 | |
| 2006-10-30,25.799999,25.920000,25.799999,25.850000,16.122202,2902200 | |
| 2006-10-31,25.850000,25.879999,25.770000,25.830000,16.109730,835700 | |
| 2006-11-01,25.860001,25.860001,25.610001,25.629999,15.984985,2555100 | |
| 2006-11-02,25.600000,25.639999,25.500000,25.590000,15.960041,1346600 | |
| 2006-11-03,25.610001,25.660000,25.379999,25.469999,15.885199,1916400 | |
| 2006-11-06,25.400000,25.620001,25.400000,25.559999,15.941324,1083700 | |
| 2006-11-07,25.670000,25.670000,25.549999,25.600000,15.966279,1737200 | |
| 2006-11-08,25.549999,25.740000,25.549999,25.690001,16.022406,808500 | |
| 2006-11-09,25.750000,25.750000,25.490000,25.540001,15.928854,1308100 | |
| 2006-11-10,25.450001,25.580000,25.450001,25.549999,15.935096,458700 | |
| 2006-11-13,25.490000,25.570000,25.410000,25.469999,15.885199,1030900 | |
| 2006-11-14,25.440001,25.610001,25.420000,25.540001,15.928854,911000 | |
| 2006-11-15,25.600000,25.770000,25.600000,25.670000,16.009937,635600 | |
| 2006-11-16,25.650000,25.879999,25.650000,25.850000,16.122202,1568700 | |
| 2006-11-17,25.770000,25.990000,25.750000,25.889999,16.147150,9636200 | |
| 2006-11-20,25.900000,25.930000,25.799999,25.809999,16.097246,10016300 | |
| 2006-11-21,25.820000,25.830000,25.719999,25.770000,16.072300,1950100 | |
| 2006-11-22,25.700001,25.830000,25.680000,25.830000,16.109730,1168500 | |
| 2006-11-24,25.690001,25.780001,25.650000,25.730000,16.047359,262700 | |
| 2006-11-27,25.670000,25.670000,25.389999,25.410000,15.847782,2513900 | |
| 2006-11-28,25.410000,25.570000,25.360001,25.520000,15.916380,1844000 | |
| 2006-11-29,25.510000,25.740000,25.510000,25.740000,16.053587,1200800 | |
| 2006-11-30,25.650000,25.730000,25.510000,25.610001,15.972513,1155500 | |
| 2006-12-01,25.690001,25.690001,25.389999,25.530001,15.922626,889300 | |
| 2006-12-04,25.549999,25.940001,25.549999,25.900000,16.153383,1077500 | |
| 2006-12-05,25.950001,26.040001,25.900000,26.040001,16.240698,1180200 | |
| 2006-12-06,25.940001,26.090000,25.940001,26.070000,16.259411,870700 | |
| 2006-12-07,26.100000,26.180000,26.010000,26.020000,16.228226,712700 | |
| 2006-12-08,25.950001,26.190001,25.920000,26.070000,16.259411,1684000 | |
| 2006-12-11,26.200001,26.200001,26.020000,26.120001,16.290592,554200 | |
| 2006-12-12,26.120001,26.129999,25.980000,26.059999,16.253170,1277000 | |
| 2006-12-13,26.150000,26.200001,25.990000,26.049999,16.246939,2534800 | |
| 2006-12-14,26.049999,26.250000,26.040001,26.150000,16.309309,740500 | |
| 2006-12-15,26.129999,26.160000,26.040001,26.059999,16.335629,3579600 | |
| 2006-12-18,26.139999,26.139999,26.030001,26.040001,16.323095,1136200 | |
| 2006-12-19,25.980000,26.139999,25.980000,26.059999,16.335629,1170400 | |
| 2006-12-20,26.049999,26.139999,26.049999,26.080000,16.348167,778300 | |
| 2006-12-21,26.020000,26.180000,26.020000,26.090000,16.354435,2009800 | |
| 2006-12-22,26.219999,26.230000,26.000000,26.070000,16.341896,512400 | |
| 2006-12-26,26.100000,26.170000,26.020000,26.170000,16.404589,549200 | |
| 2006-12-27,26.270000,26.280001,26.120001,26.260000,16.461004,983500 | |
| 2006-12-28,26.299999,26.299999,26.180000,26.250000,16.454733,736600 | |
| 2006-12-29,26.150000,26.280001,26.100000,26.120001,16.373240,959500 | |
| 2007-01-03,26.070000,26.410000,26.070000,26.290001,16.479803,2059700 | |
| 2007-01-04,26.240000,26.350000,26.139999,26.330000,16.504885,845300 | |
| 2007-01-05,26.340000,26.340000,26.070000,26.139999,16.385780,1360200 | |
| 2007-01-08,26.059999,26.219999,26.040001,26.180000,16.410852,965200 | |
| 2007-01-09,26.200001,26.290001,26.160000,26.240000,16.448469,2437600 | |
| 2007-01-10,26.240000,26.400000,26.100000,26.350000,16.517414,1042000 | |
| 2007-01-11,26.510000,26.600000,26.290001,26.549999,16.642784,1823700 | |
| 2007-01-12,26.600000,26.600000,26.469999,26.510000,16.617716,1333300 | |
| 2007-01-16,26.500000,26.590000,26.469999,26.530001,16.630253,1941800 | |
| 2007-01-17,26.559999,26.670000,26.540001,26.610001,16.680397,1573700 | |
| 2007-01-18,26.670000,26.670000,26.540001,26.570000,16.655325,664400 | |
| 2007-01-19,26.520000,26.650000,26.520000,26.610001,16.680397,773400 | |
| 2007-01-22,26.500000,26.620001,26.480000,26.580000,16.661587,2141800 | |
| 2007-01-23,26.590000,26.690001,26.540001,26.629999,16.692928,646700 | |
| 2007-01-24,26.700001,26.730000,26.580000,26.730000,16.755617,2088000 | |
| 2007-01-25,26.790001,26.790001,26.510000,26.559999,16.649054,2132700 | |
| 2007-01-26,26.520000,26.590000,26.410000,26.490000,16.605167,3047100 | |
| 2007-01-29,26.610001,26.680000,26.510000,26.559999,16.649054,1363700 | |
| 2007-01-30,26.450001,26.590000,26.440001,26.540001,16.636524,2545300 | |
| 2007-01-31,26.570000,26.680000,26.469999,26.650000,16.705467,1858800 | |
| 2007-02-01,26.730000,26.840000,26.690001,26.750000,16.768154,2725800 | |
| 2007-02-02,26.809999,26.860001,26.740000,26.799999,16.799498,1108000 | |
| 2007-02-05,26.740000,26.760000,26.670000,26.709999,16.743084,1195900 | |
| 2007-02-06,26.799999,26.799999,26.639999,26.670000,16.718008,1561800 | |
| 2007-02-07,26.629999,26.730000,26.580000,26.610001,16.680397,1713200 | |
| 2007-02-08,26.580000,26.610001,26.490000,26.559999,16.649054,1844200 | |
| 2007-02-09,26.580000,26.639999,26.420000,26.520000,16.623980,782700 | |
| 2007-02-12,26.549999,26.549999,26.450001,26.459999,16.586370,922300 | |
| 2007-02-13,26.450001,26.650000,26.450001,26.549999,16.642784,770000 | |
| 2007-02-14,26.639999,26.740000,26.590000,26.709999,16.743084,1683400 | |
| 2007-02-15,26.650000,26.889999,26.650000,26.870001,16.843378,980100 | |
| 2007-02-16,26.830000,26.910000,26.780001,26.910000,16.868446,1131100 | |
| 2007-02-20,27.270000,27.270000,26.820000,27.049999,16.956202,1113900 | |
| 2007-02-21,27.030001,27.040001,26.889999,26.900000,16.862175,837200 | |
| 2007-02-22,26.850000,26.930000,26.730000,26.799999,16.799498,2054600 | |
| 2007-02-23,26.820000,26.820000,26.709999,26.820000,16.812031,1364800 | |
| 2007-02-26,26.820000,26.840000,26.700001,26.809999,16.805775,989400 | |
| 2007-02-27,26.690001,26.709999,25.809999,26.200001,16.423386,4679900 | |
| 2007-02-28,26.150000,26.360001,25.969999,26.240000,16.448469,2056300 | |
| 2007-03-01,25.799999,26.299999,25.799999,26.299999,16.486073,2121100 | |
| 2007-03-02,26.070000,26.180000,25.850000,25.889999,16.229063,2159900 | |
| 2007-03-05,25.730000,26.049999,25.500000,25.799999,16.172651,2645300 | |
| 2007-03-06,25.860001,26.100000,25.850000,26.000000,16.298019,2027700 | |
| 2007-03-07,26.110001,26.110001,25.900000,25.900000,16.235336,1882900 | |
| 2007-03-08,25.740000,26.870001,25.690001,26.139999,16.385780,1756100 | |
| 2007-03-09,26.219999,26.240000,26.080000,26.219999,16.435926,1510500 | |
| 2007-03-12,26.230000,26.290001,26.160000,26.250000,16.454733,1086800 | |
| 2007-03-13,26.150000,26.180000,25.750000,25.750000,16.141310,1423300 | |
| 2007-03-14,25.860001,25.930000,25.570000,25.799999,16.172651,2661600 | |
| 2007-03-15,25.889999,26.129999,25.889999,26.129999,16.379513,1459600 | |
| 2007-03-16,26.000000,26.059999,25.860001,25.930000,16.334784,1909800 | |
| 2007-03-19,26.000000,26.139999,26.000000,26.100000,16.441875,785600 | |
| 2007-03-20,26.100000,26.350000,26.080000,26.350000,16.599367,1460200 | |
| 2007-03-21,26.350000,26.620001,26.230000,26.600000,16.756853,1103200 | |
| 2007-03-22,26.670000,26.730000,26.570000,26.730000,16.838749,2610500 | |
| 2007-03-23,26.620001,26.790001,26.530001,26.790001,16.876553,1196200 | |
| 2007-03-26,26.680000,26.680000,26.469999,26.600000,16.756853,1162600 | |
| 2007-03-27,26.600000,26.600000,26.410000,26.480000,16.681267,1892100 | |
| 2007-03-28,26.420000,26.559999,26.290001,26.430000,16.649765,1289100 | |
| 2007-03-29,26.530001,26.620001,26.379999,26.580000,16.744246,1844700 | |
| 2007-03-30,26.559999,26.680000,25.910000,26.650000,16.788351,2088700 | |
| 2007-04-02,26.629999,26.750000,26.590000,26.719999,16.832455,1076000 | |
| 2007-04-03,26.780001,26.969999,26.730000,26.900000,16.945837,2240000 | |
| 2007-04-04,26.850000,27.040001,26.850000,27.020000,17.021431,2778800 | |
| 2007-04-05,27.030001,27.090000,26.920000,27.090000,17.065533,794800 | |
| 2007-04-09,27.100000,27.160000,27.020000,27.020000,17.021431,326500 | |
| 2007-04-10,27.129999,27.150000,27.049999,27.150000,17.103333,1157200 | |
| 2007-04-11,27.049999,27.129999,26.879999,26.969999,16.989939,1958500 | |
| 2007-04-12,26.910000,27.090000,26.870001,27.000000,17.008842,735700 | |
| 2007-04-13,27.040001,27.100000,26.980000,27.090000,17.065533,632600 | |
| 2007-04-16,27.240000,27.240000,27.100000,27.150000,17.103333,1402900 | |
| 2007-04-17,27.270000,27.400000,27.230000,27.400000,17.260824,957500 | |
| 2007-04-18,27.280001,27.340000,27.240000,27.330000,17.216722,717400 | |
| 2007-04-19,27.180000,27.360001,27.180000,27.350000,17.229328,256000 | |
| 2007-04-20,27.400000,27.600000,27.400000,27.600000,17.386814,1448400 | |
| 2007-04-23,27.530001,27.620001,27.459999,27.540001,17.349012,2432500 | |
| 2007-04-24,27.490000,27.600000,27.350000,27.530001,17.342720,695900 | |
| 2007-04-25,27.650000,27.719999,27.580000,27.670000,17.430918,811800 | |
| 2007-04-26,27.690001,27.690001,27.490000,27.559999,17.361614,995100 | |
| 2007-04-27,27.459999,27.520000,26.770000,27.500000,17.323811,675400 | |
| 2007-04-30,27.490000,27.660000,27.400000,27.400000,17.260824,836300 | |
| 2007-05-01,27.389999,27.389999,27.180000,27.290001,17.191523,2412700 | |
| 2007-05-02,27.360001,27.480000,27.299999,27.299999,17.197826,1805700 | |
| 2007-05-03,27.480000,27.580000,27.320000,27.400000,17.260824,2078200 | |
| 2007-05-04,27.450001,27.450001,27.290001,27.400000,17.260824,3004200 | |
| 2007-05-07,27.410000,27.520000,27.389999,27.450001,17.292322,2766900 | |
| 2007-05-08,27.350000,27.360001,27.260000,27.260000,17.172632,1690900 | |
| 2007-05-09,27.299999,27.379999,27.240000,27.299999,17.197826,1094500 | |
| 2007-05-10,27.270000,27.299999,27.049999,27.129999,17.090731,1547100 | |
| 2007-05-11,27.110001,27.200001,27.040001,27.200001,17.134829,657500 | |
| 2007-05-14,27.250000,27.250000,27.100000,27.100000,17.071835,1065800 | |
| 2007-05-15,27.100000,27.379999,27.100000,27.280001,17.185221,1898400 | |
| 2007-05-16,27.350000,27.559999,27.270000,27.559999,17.361614,918400 | |
| 2007-05-17,27.530001,27.530001,27.160000,27.490000,17.317516,1185600 | |
| 2007-05-18,27.549999,27.690001,27.490000,27.690001,17.443508,1166300 | |
| 2007-05-21,27.660000,27.660000,27.440001,27.480000,17.311220,2122600 | |
| 2007-05-22,27.510000,27.570000,27.420000,27.530001,17.342720,1093400 | |
| 2007-05-23,27.500000,27.660000,27.450001,27.450001,17.292322,3732200 | |
| 2007-05-24,27.469999,27.620001,27.330000,27.330000,17.216722,1728300 | |
| 2007-05-25,27.559999,27.559999,27.450001,27.500000,17.323811,407300 | |
| 2007-05-29,27.450001,27.730000,27.450001,27.600000,17.386814,1502800 | |
| 2007-05-30,27.570000,27.790001,27.559999,27.730000,17.468704,1061400 | |
| 2007-05-31,27.790001,27.879999,27.730000,27.770000,17.493900,1545300 | |
| 2007-06-01,27.809999,28.030001,27.790001,27.900000,17.575796,1677500 | |
| 2007-06-04,27.910000,28.020000,27.879999,28.000000,17.638798,511100 | |
| 2007-06-05,27.870001,27.920000,27.770000,27.830000,17.531702,1942000 | |
| 2007-06-06,27.670000,27.780001,27.610001,27.650000,17.418304,2511600 | |
| 2007-06-07,27.450001,27.680000,27.299999,27.299999,17.197826,2088500 | |
| 2007-06-08,27.299999,27.559999,27.280001,27.459999,17.298618,626700 | |
| 2007-06-11,27.549999,27.620001,27.459999,27.610001,17.393114,1237600 | |
| 2007-06-12,27.350000,27.520000,27.280001,27.350000,17.229328,1028900 | |
| 2007-06-13,27.510000,27.620001,27.350000,27.559999,17.361614,1587400 | |
| 2007-06-14,27.600000,27.620001,27.480000,27.600000,17.386814,1942000 | |
| 2007-06-15,27.570000,27.590000,27.450001,27.490000,17.424204,2190900 | |
| 2007-06-18,27.420000,27.530001,27.350000,27.350000,17.335474,850300 | |
| 2007-06-19,27.350000,27.350000,27.150000,27.150000,17.208696,1081800 | |
| 2007-06-20,27.309999,27.370001,27.000000,27.120001,17.189688,1084800 | |
| 2007-06-21,27.030001,27.290001,27.000000,27.200001,17.240395,1541500 | |
| 2007-06-22,27.250000,27.250000,26.930000,27.049999,17.145317,1672700 | |
| 2007-06-25,27.049999,27.150000,26.860001,26.930000,17.069258,792900 | |
| 2007-06-26,27.049999,27.100000,26.840000,26.860001,17.024889,1164400 | |
| 2007-06-27,26.740000,27.120001,26.709999,27.070000,17.157993,712700 | |
| 2007-06-28,27.000000,27.209999,27.000000,27.020000,17.126308,824100 | |
| 2007-06-29,27.090000,27.260000,26.910000,27.049999,17.145317,1666500 | |
| 2007-07-02,27.129999,27.480000,27.129999,27.270000,17.284761,4223600 | |
| 2007-07-03,27.370001,27.389999,27.200001,27.260000,17.278421,1070800 | |
| 2007-07-05,27.230000,27.290001,26.410000,27.240000,17.265747,2972900 | |
| 2007-07-06,27.160000,27.400000,27.150000,27.400000,17.367161,655400 | |
| 2007-07-09,27.400000,27.400000,27.280001,27.400000,17.367161,1885900 | |
| 2007-07-10,27.240000,27.309999,27.010000,27.150000,17.208696,1853600 | |
| 2007-07-11,26.920000,27.280001,26.920000,27.280001,17.291101,1142700 | |
| 2007-07-12,27.260000,27.629999,27.240000,27.510000,17.436878,1291000 | |
| 2007-07-13,27.500000,27.709999,27.420000,27.700001,17.557316,1355600 | |
| 2007-07-16,27.639999,27.780001,27.549999,27.590000,17.487595,700700 | |
| 2007-07-17,27.670000,27.790001,27.450001,27.459999,17.405199,1364200 | |
| 2007-07-18,27.490000,27.500000,27.320000,27.469999,17.411533,693700 | |
| 2007-07-19,27.480000,27.610001,27.469999,27.559999,17.468575,1249500 | |
| 2007-07-20,27.459999,27.510000,27.240000,27.400000,17.367161,1204400 | |
| 2007-07-23,27.139999,27.549999,27.120001,27.400000,17.367161,1333100 | |
| 2007-07-24,27.309999,27.500000,27.070000,27.200001,17.240395,2000500 | |
| 2007-07-25,27.480000,27.480000,27.040001,27.200001,17.240395,1806400 | |
| 2007-07-26,26.889999,27.280001,26.559999,26.799999,16.986856,2815100 | |
| 2007-07-27,26.850000,26.850000,26.430000,26.440001,16.758682,3511200 | |
| 2007-07-30,26.459999,26.650000,26.270000,26.500000,16.796701,1047900 | |
| 2007-07-31,26.570000,26.809999,26.280001,26.280001,16.657270,3203400 | |
| 2007-08-01,26.450001,26.730000,26.309999,26.670000,16.904463,1454300 | |
| 2007-08-02,26.709999,26.889999,26.620001,26.700001,16.923485,1618700 | |
| 2007-08-03,26.820000,26.930000,26.450001,26.650000,16.891787,4452800 | |
| 2007-08-06,26.709999,27.340000,26.610001,27.340000,17.329132,3826700 | |
| 2007-08-07,26.940001,27.570000,26.940001,27.270000,17.284761,3275100 | |
| 2007-08-08,27.450001,27.750000,27.320000,27.750000,17.589008,4770200 | |
| 2007-08-09,27.360001,27.510000,27.030001,27.250000,17.272087,1764900 | |
| 2007-08-10,26.990000,27.340000,26.730000,27.100000,17.177011,2941300 | |
| 2007-08-13,27.030001,27.170000,26.809999,27.020000,17.126308,1353100 | |
| 2007-08-14,26.930000,26.930000,26.549999,26.590000,16.853754,1639400 | |
| 2007-08-15,26.459999,26.840000,26.309999,26.450001,16.765017,1755700 | |
| 2007-08-16,26.250000,26.520000,26.020000,26.520000,16.809374,2661200 | |
| 2007-08-17,26.879999,27.000000,26.480000,26.650000,16.891787,4028900 | |
| 2007-08-20,26.860001,26.990000,26.570000,26.850000,17.018555,1448700 | |
| 2007-08-21,26.600000,26.850000,26.600000,26.850000,17.018555,558100 | |
| 2007-08-22,26.879999,26.930000,26.770000,26.920000,17.062925,2922400 | |
| 2007-08-23,27.049999,27.049999,26.780001,26.930000,17.069258,1035200 | |
| 2007-08-24,26.900000,27.150000,26.900000,27.120001,17.189688,1351700 | |
| 2007-08-27,27.100000,27.180000,26.990000,27.000000,17.113625,1260800 | |
| 2007-08-28,26.930000,26.990000,26.590000,26.690001,16.917143,2099100 | |
| 2007-08-29,26.700001,27.010000,26.650000,26.920000,17.062925,1167800 | |
| 2007-08-30,26.760000,26.930000,26.730000,26.830000,17.005880,1027300 | |
| 2007-08-31,26.969999,27.139999,26.840000,26.900000,17.050243,1578700 | |
| 2007-09-04,27.040001,27.190001,26.959999,27.190001,17.234056,1787300 | |
| 2007-09-05,26.700001,26.940001,26.700001,26.940001,17.075603,1866800 | |
| 2007-09-06,26.910000,27.030001,26.799999,26.870001,17.031227,1298300 | |
| 2007-09-07,26.770000,26.870001,26.629999,26.750000,16.955166,4722100 | |
| 2007-09-10,26.750000,26.889999,26.620001,26.820000,16.999542,5018500 | |
| 2007-09-11,26.850000,27.110001,26.820000,27.000000,17.113625,3407600 | |
| 2007-09-12,27.049999,27.250000,27.000000,27.139999,17.202364,2135800 | |
| 2007-09-13,27.379999,27.379999,27.209999,27.219999,17.253075,2333000 | |
| 2007-09-14,27.219999,27.379999,27.150000,27.379999,17.354486,2344400 | |
| 2007-09-17,27.250000,27.290001,27.190001,27.219999,17.253075,603300 | |
| 2007-09-18,27.350000,27.750000,27.270000,27.750000,17.589008,1828300 | |
| 2007-09-19,27.809999,27.870001,27.629999,27.770000,17.601686,3788300 | |
| 2007-09-20,27.790001,27.809999,27.670000,27.799999,17.620697,1412200 | |
| 2007-09-21,27.690001,27.799999,27.610001,27.660000,17.629623,2317300 | |
| 2007-09-24,27.690001,27.719999,27.530001,27.639999,17.616873,951200 | |
| 2007-09-25,27.510000,27.670000,27.430000,27.600000,17.591375,6076300 | |
| 2007-09-26,27.680000,27.900000,27.629999,27.790001,17.712479,2808800 | |
| 2007-09-27,27.840000,27.950001,27.799999,27.889999,17.776220,1408500 | |
| 2007-09-28,27.900000,27.980000,27.850000,27.980000,17.833570,825300 | |
| 2007-10-01,27.900000,27.950001,27.719999,27.900000,17.782593,5794400 | |
| 2007-10-02,27.910000,27.920000,27.780001,27.910000,17.788965,2038300 | |
| 2007-10-03,27.860001,27.900000,27.750000,27.840000,17.744339,6854900 | |
| 2007-10-04,27.850000,27.910000,27.790001,27.900000,17.782593,5732400 | |
| 2007-10-05,27.959999,28.020000,27.870001,28.000000,17.846334,3707600 | |
| 2007-10-08,27.780001,27.920000,27.780001,27.820000,17.731604,2909100 | |
| 2007-10-09,27.910000,28.010000,27.820000,27.980000,17.833570,4467400 | |
| 2007-10-10,27.840000,28.120001,27.840000,28.100000,17.910065,2556900 | |
| 2007-10-11,28.290001,28.309999,28.030001,28.170000,17.954678,6015200 | |
| 2007-10-12,28.719999,28.719999,28.129999,28.230000,17.992922,3744700 | |
| 2007-10-15,27.730000,28.370001,27.730000,28.139999,17.935553,3811300 | |
| 2007-10-16,28.059999,28.129999,27.969999,28.020000,17.859072,3147400 | |
| 2007-10-17,28.129999,28.200001,27.950001,28.120001,17.922812,7207900 | |
| 2007-10-18,28.030001,28.129999,28.000000,28.020000,17.859072,12642300 | |
| 2007-10-19,28.040001,28.070000,27.700001,27.730000,17.674240,7279600 | |
| 2007-10-22,27.639999,27.959999,27.620001,27.910000,17.788965,1933100 | |
| 2007-10-23,27.990000,28.000000,27.820000,28.000000,17.846334,1506200 | |
| 2007-10-24,27.930000,28.020000,27.700001,27.920000,17.795336,2160100 | |
| 2007-10-25,28.059999,28.209999,27.990000,28.150000,17.941929,2888900 | |
| 2007-10-26,28.040001,28.350000,28.040001,28.340000,18.063034,1332300 | |
| 2007-10-29,28.350000,28.450001,28.270000,28.350000,18.069403,1526300 | |
| 2007-10-30,28.190001,28.340000,28.129999,28.230000,17.992922,1542000 | |
| 2007-10-31,28.090000,28.450001,28.090000,28.410000,18.107645,2189400 | |
| 2007-11-01,28.500000,28.500000,27.840000,27.850000,17.750721,2617800 | |
| 2007-11-02,27.760000,28.030001,27.760000,28.030001,17.865452,2537000 | |
| 2007-11-05,27.510000,28.190001,27.510000,28.070000,17.890938,1753700 | |
| 2007-11-06,28.000000,28.260000,28.000000,28.260000,18.012039,1129500 | |
| 2007-11-07,28.000000,28.190001,27.809999,27.950001,17.814455,2671300 | |
| 2007-11-08,28.180000,28.219999,27.730000,28.150000,17.941929,3227300 | |
| 2007-11-09,27.950001,28.150000,27.870001,27.879999,17.769840,2385800 | |
| 2007-11-12,27.670000,28.160000,27.639999,27.900000,17.782593,2307100 | |
| 2007-11-13,28.379999,28.440001,28.040001,28.320000,18.050282,1602400 | |
| 2007-11-14,28.459999,28.660000,28.360001,28.459999,18.139515,2915100 | |
| 2007-11-15,28.150000,28.629999,28.150000,28.440001,18.126766,4579100 | |
| 2007-11-16,28.549999,28.650000,28.379999,28.570000,18.209623,1555800 | |
| 2007-11-19,28.660000,28.660000,28.340000,28.370001,18.082151,2718600 | |
| 2007-11-20,28.940001,28.940001,28.309999,28.600000,18.228741,3525100 | |
| 2007-11-21,28.490000,28.620001,28.230000,28.250000,18.005669,3356900 | |
| 2007-11-23,28.590000,28.590000,28.350000,28.540001,18.190506,686700 | |
| 2007-11-26,28.799999,28.799999,28.180000,28.250000,18.005669,2987300 | |
| 2007-11-27,28.250000,28.680000,28.250000,28.549999,18.196878,2612400 | |
| 2007-11-28,28.799999,29.049999,28.580000,29.000000,18.483692,4534000 | |
| 2007-11-29,28.709999,29.309999,28.709999,29.150000,18.579300,2780900 | |
| 2007-11-30,29.299999,29.299999,29.030001,29.190001,18.604803,2794800 | |
| 2007-12-03,29.370001,29.370001,29.030001,29.080000,18.534687,5158900 | |
| 2007-12-04,29.049999,29.150000,29.000000,29.040001,18.509195,2187800 | |
| 2007-12-05,29.389999,29.389999,29.090000,29.160000,18.585674,1632500 | |
| 2007-12-06,29.330000,29.459999,29.150000,29.150000,18.579300,3177400 | |
| 2007-12-07,29.400000,29.600000,29.309999,29.459999,18.776884,3010100 | |
| 2007-12-10,29.770000,29.770000,29.450001,29.490000,18.796005,980600 | |
| 2007-12-11,29.730000,29.730000,29.080000,29.170000,18.592049,3657200 | |
| 2007-12-12,29.700001,29.740000,29.030001,29.250000,18.643042,2379800 | |
| 2007-12-13,29.450001,29.450001,29.049999,29.379999,18.725891,3219400 | |
| 2007-12-14,29.000000,29.430000,28.980000,29.020000,18.496443,2749000 | |
| 2007-12-17,28.760000,28.990000,28.709999,28.820000,18.368963,2978300 | |
| 2007-12-18,29.160000,29.160000,28.629999,28.690001,18.286102,4009900 | |
| 2007-12-19,28.540001,29.010000,28.540001,28.930000,18.439077,1922700 | |
| 2007-12-20,29.379999,29.379999,28.799999,28.799999,18.356222,1720800 | |
| 2007-12-21,28.770000,29.340000,28.770000,29.340000,18.796341,2275200 | |
| 2007-12-24,29.469999,29.469999,29.209999,29.299999,18.770714,882300 | |
| 2007-12-26,29.360001,29.360001,29.129999,29.200001,18.706652,1349100 | |
| 2007-12-27,29.360001,29.360001,28.920000,28.920000,18.527267,2449500 | |
| 2007-12-28,29.209999,29.209999,28.950001,29.030001,18.597738,725400 | |
| 2007-12-31,29.020000,29.020000,28.610001,28.799999,18.450397,1763300 | |
| 2008-01-02,28.530001,28.719999,28.260000,28.389999,18.187735,10122700 | |
| 2008-01-03,28.400000,28.500000,28.200001,28.240000,18.091635,4379600 | |
| 2008-01-04,28.010000,28.340000,28.010000,28.120001,18.014765,4172500 | |
| 2008-01-07,28.100000,28.549999,28.100000,28.450001,18.226171,3826400 | |
| 2008-01-08,28.629999,28.860001,28.240000,28.240000,18.091635,5549600 | |
| 2008-01-09,28.490000,28.629999,28.290001,28.620001,18.335083,4759000 | |
| 2008-01-10,28.590000,28.910000,28.510000,28.670000,18.367119,5023700 | |
| 2008-01-11,28.670000,28.709999,28.160000,28.270000,18.110855,4456400 | |
| 2008-01-14,28.219999,28.370001,28.110001,28.150000,18.033981,7331400 | |
| 2008-01-15,28.000000,28.020000,27.750000,27.850000,17.841787,2611500 | |
| 2008-01-16,27.660000,28.059999,27.660000,27.750000,17.777733,8980400 | |
| 2008-01-17,27.959999,27.969999,27.420000,27.549999,17.649590,4250400 | |
| 2008-01-18,27.730000,27.730000,27.000000,27.150000,17.393339,6034900 | |
| 2008-01-22,25.180000,27.020000,24.379999,26.870001,17.213959,12101600 | |
| 2008-01-23,26.389999,27.250000,26.270000,27.200001,17.425373,10402400 | |
| 2008-01-24,27.379999,27.379999,26.840000,27.070000,17.342089,3787300 | |
| 2008-01-25,27.170000,27.180000,26.639999,26.700001,17.105062,2960800 | |
| 2008-01-28,26.719999,27.049999,26.639999,26.910000,17.239592,4415300 | |
| 2008-01-29,27.230000,27.230000,26.830000,26.990000,17.290833,1733400 | |
| 2008-01-30,27.070000,27.250000,26.770000,26.799999,17.169125,4867300 | |
| 2008-01-31,26.730000,27.350000,26.709999,27.200001,17.425373,3030900 | |
| 2008-02-01,27.200001,27.570000,27.200001,27.469999,17.598349,4343600 | |
| 2008-02-04,27.610001,27.620001,27.280001,27.299999,17.489439,2560900 | |
| 2008-02-05,27.290001,27.290001,26.799999,26.930000,17.252394,4559300 | |
| 2008-02-06,27.000000,27.020000,26.719999,26.820000,17.181932,3143200 | |
| 2008-02-07,26.709999,27.120001,26.700001,27.100000,17.361305,2395300 | |
| 2008-02-08,26.969999,27.100000,26.799999,26.799999,17.169125,2827600 | |
| 2008-02-11,26.799999,27.150000,26.799999,27.139999,17.386938,3441600 | |
| 2008-02-12,27.330000,27.500000,27.240000,27.500000,17.617565,5154200 | |
| 2008-02-13,27.860001,27.860001,27.370001,27.370001,17.534277,1872500 | |
| 2008-02-14,27.559999,27.620001,27.150000,27.230000,17.444597,3391700 | |
| 2008-02-15,27.250000,27.379999,27.120001,27.350000,17.521475,3103300 | |
| 2008-02-19,27.940001,27.940001,27.320000,27.790001,17.803343,3689200 | |
| 2008-02-20,27.370001,27.700001,27.160000,27.200001,17.425373,3547400 | |
| 2008-02-21,27.459999,27.559999,27.250000,27.299999,17.489439,4037100 | |
| 2008-02-22,27.400000,27.600000,27.129999,27.600000,17.681629,3101600 | |
| 2008-02-25,27.600000,27.680000,27.450001,27.639999,17.707258,2436400 | |
| 2008-02-26,27.690001,27.980000,27.610001,27.980000,17.925077,2379500 | |
| 2008-02-27,27.959999,27.959999,27.600000,27.600000,17.681629,2402500 | |
| 2008-02-28,27.540001,27.750000,27.540001,27.650000,17.713655,3234200 | |
| 2008-02-29,27.520000,27.520000,27.120001,27.129999,17.380535,4405200 | |
| 2008-03-03,26.959999,27.400000,26.950001,27.400000,17.553503,3034200 | |
| 2008-03-04,27.290001,27.450001,27.000000,27.379999,17.540693,4349600 | |
| 2008-03-05,27.500000,27.600000,27.260000,27.450001,17.585533,2130000 | |
| 2008-03-06,27.180000,27.450001,27.049999,27.200001,17.425373,1865600 | |
| 2008-03-07,27.110001,27.270000,26.980000,27.070000,17.342089,5307900 | |
| 2008-03-10,27.240000,27.240000,26.900000,26.930000,17.252394,4282300 | |
| 2008-03-11,27.490000,27.500000,27.120001,27.500000,17.617565,3677600 | |
| 2008-03-12,27.410000,27.650000,27.330000,27.430000,17.572714,4541800 | |
| 2008-03-13,27.230000,27.459999,27.040001,27.430000,17.572714,8384400 | |
| 2008-03-14,27.670000,27.680000,26.809999,26.959999,17.271624,4151100 | |
| 2008-03-17,26.500000,27.120001,26.299999,26.809999,17.175524,5314200 | |
| 2008-03-18,27.139999,27.549999,27.010000,27.299999,17.489439,3908900 | |
| 2008-03-19,27.530001,27.760000,27.350000,27.450001,17.585533,5407800 | |
| 2008-03-20,27.290001,27.690001,27.250000,27.620001,17.789059,3946600 | |
| 2008-03-24,27.850000,27.940001,27.740000,27.930000,17.988722,4827000 | |
| 2008-03-25,27.950001,28.040001,27.850000,28.000000,18.033808,3438100 | |
| 2008-03-26,28.110001,28.110001,27.770000,27.770000,17.885666,2154900 | |
| 2008-03-27,28.080000,28.090000,27.830000,27.910000,17.975834,2448900 | |
| 2008-03-28,28.010000,28.059999,27.820000,27.879999,17.956509,2735200 | |
| 2008-03-31,27.930000,28.080000,27.850000,27.860001,17.943632,2037900 | |
| 2008-04-01,28.120001,28.370001,27.959999,28.200001,18.162619,7419700 | |
| 2008-04-02,28.389999,28.459999,28.110001,28.209999,18.169060,3273700 | |
| 2008-04-03,28.200001,28.219999,28.059999,28.129999,18.117531,2664100 | |
| 2008-04-04,28.230000,28.370001,28.110001,28.370001,18.272110,2220400 | |
| 2008-04-07,28.330000,28.379999,28.150000,28.190001,18.156181,1447600 | |
| 2008-04-08,28.090000,28.180000,28.040001,28.180000,18.149731,1648600 | |
| 2008-04-09,28.150000,28.150000,27.820000,27.900000,17.969395,1823100 | |
| 2008-04-10,27.950001,28.110001,27.910000,27.969999,18.014481,1958500 | |
| 2008-04-11,27.889999,27.950001,27.650000,27.790001,17.898546,2347900 | |
| 2008-04-14,27.799999,27.850000,27.730000,27.780001,17.892111,2333500 | |
| 2008-04-15,27.959999,27.959999,27.760000,27.950001,18.001602,1360900 | |
| 2008-04-16,28.049999,28.110001,27.920000,28.110001,18.104647,3858400 | |
| 2008-04-17,28.070000,28.150000,27.900000,28.150000,18.130413,2294600 | |
| 2008-04-18,28.379999,28.379999,27.940001,27.959999,18.008036,3737100 | |
| 2008-04-21,27.920000,28.120001,27.910000,28.040001,18.059570,2343000 | |
| 2008-04-22,28.040001,28.080000,27.760000,27.870001,17.950077,2750400 | |
| 2008-04-23,27.900000,28.209999,27.900000,28.049999,18.066011,1418600 | |
| 2008-04-24,28.200001,28.219999,27.920000,28.090000,18.091772,2711400 | |
| 2008-04-25,28.209999,28.209999,27.750000,27.930000,17.988722,5969300 | |
| 2008-04-28,28.020000,28.150000,28.000000,28.100000,18.098211,3097900 | |
| 2008-04-29,28.080000,28.219999,27.940001,28.129999,18.117531,2731600 | |
| 2008-04-30,28.260000,28.410000,27.650000,27.650000,17.808374,2611400 | |
| 2008-05-01,27.820000,28.230000,27.820000,28.150000,18.130413,4348500 | |
| 2008-05-02,28.350000,28.350000,28.070000,28.110001,18.104647,3967100 | |
| 2008-05-05,28.170000,28.180000,28.010000,28.010000,18.040245,983300 | |
| 2008-05-06,28.180000,28.230000,27.950001,28.190001,18.156181,770600 | |
| 2008-05-07,28.219999,28.290001,27.910000,27.920000,17.982275,2367900 | |
| 2008-05-08,27.920000,28.110001,27.920000,28.000000,18.033808,1377100 | |
| 2008-05-09,27.719999,28.010000,27.540001,27.840000,17.930756,2844500 | |
| 2008-05-12,27.860001,28.150000,27.840000,28.150000,18.130413,1344100 | |
| 2008-05-13,28.209999,28.209999,27.950001,28.049999,18.066011,2549400 | |
| 2008-05-14,28.139999,28.350000,28.139999,28.160000,18.136848,3384800 | |
| 2008-05-15,28.200001,28.500000,28.110001,28.500000,18.355837,984300 | |
| 2008-05-16,28.500000,28.540001,28.320000,28.490000,18.349396,2458000 | |
| 2008-05-19,28.510000,28.650000,28.370001,28.650000,18.452442,2167500 | |
| 2008-05-20,28.309999,28.400000,28.160000,28.219999,18.175499,3690100 | |
| 2008-05-21,28.290001,28.330000,27.889999,27.930000,17.988722,2266800 | |
| 2008-05-22,28.080000,28.260000,27.950001,28.230000,18.181936,1783500 | |
| 2008-05-23,28.200001,28.200001,28.049999,28.080000,18.085329,2510500 | |
| 2008-05-27,28.030001,28.280001,28.030001,28.160000,18.136848,1573500 | |
| 2008-05-28,28.330000,28.330000,28.049999,28.200001,18.162619,1392300 | |
| 2008-05-29,28.230000,28.520000,28.059999,28.309999,18.233467,3419300 | |
| 2008-05-30,28.510000,28.540001,28.340000,28.490000,18.349396,2311100 | |
| 2008-06-02,28.490000,28.490000,28.070000,28.240000,18.188377,2447200 | |
| 2008-06-03,28.129999,28.389999,28.059999,28.389999,18.284988,2637800 | |
| 2008-06-04,28.260000,28.370001,28.170000,28.370001,18.272110,2180200 | |
| 2008-06-05,28.410000,28.670000,28.379999,28.660000,18.458881,1662500 | |
| 2008-06-06,28.580000,28.580000,27.920000,27.950001,18.001602,2102100 | |
| 2008-06-09,28.040001,28.129999,27.860001,28.049999,18.066011,2487000 | |
| 2008-06-10,27.860001,28.299999,27.860001,28.100000,18.098211,3032700 | |
| 2008-06-11,28.200001,28.200001,27.760000,27.950001,18.001602,6986300 | |
| 2008-06-12,28.030001,28.270000,27.930000,28.139999,18.123968,2360800 | |
| 2008-06-13,28.070000,28.219999,27.950001,28.120001,18.111095,4316400 | |
| 2008-06-16,27.889999,27.920000,27.680000,27.820000,17.917871,6055500 | |
| 2008-06-17,27.870001,27.920000,27.629999,27.730000,17.859907,3046800 | |
| 2008-06-18,27.639999,27.690001,27.379999,27.420000,17.660248,3251800 | |
| 2008-06-19,27.360001,27.580000,27.360001,27.510000,17.718206,2159400 | |
| 2008-06-20,27.180000,27.330000,26.980000,27.080000,17.517035,5297400 | |
| 2008-06-23,27.150000,27.160000,26.910000,26.980000,17.452353,1515300 | |
| 2008-06-24,26.920000,27.219999,26.840000,27.070000,17.510565,2343100 | |
| 2008-06-25,27.170000,27.680000,27.110001,27.680000,17.905157,4769100 | |
| 2008-06-26,27.200001,27.290001,26.750000,26.840000,17.361788,2229000 | |
| 2008-06-27,26.770000,26.900000,26.360001,26.559999,17.180664,3321100 | |
| 2008-06-30,26.480000,26.830000,26.430000,26.750000,17.303568,2226600 | |
| 2008-07-01,26.360001,26.719999,26.290001,26.719999,17.284174,7943400 | |
| 2008-07-02,26.690001,26.770000,26.590000,26.690001,17.264765,2999000 | |
| 2008-07-03,26.670000,26.879999,26.629999,26.670000,17.251825,1730600 | |
| 2008-07-07,26.840000,27.010000,26.610001,26.940001,17.426479,3255100 | |
| 2008-07-08,26.940001,27.290001,26.830000,27.290001,17.652882,6431100 | |
| 2008-07-09,27.280001,27.340000,27.020000,27.020000,17.478226,3225300 | |
| 2008-07-10,27.090000,27.219999,26.879999,27.219999,17.607603,4386200 | |
| 2008-07-11,27.030001,27.209999,26.830000,26.930000,17.420002,4209700 | |
| 2008-07-14,26.830000,27.260000,26.830000,26.950001,17.432947,3935500 | |
| 2008-07-15,26.750000,27.160000,26.570000,26.900000,17.400599,8632500 | |
| 2008-07-16,26.860001,27.260000,26.860001,27.240000,17.620531,3588800 | |
| 2008-07-17,27.200001,27.290001,26.770000,27.290001,17.652882,5109800 | |
| 2008-07-18,27.299999,27.299999,26.830000,26.830000,17.355322,2963700 | |
| 2008-07-21,26.900000,27.100000,26.760000,26.770000,17.316515,3792900 | |
| 2008-07-22,26.799999,27.320000,26.799999,27.240000,17.620531,1357800 | |
| 2008-07-23,27.280001,27.440001,27.139999,27.430000,17.743441,3088500 | |
| 2008-07-24,27.379999,27.480000,27.120001,27.260000,17.633469,3320100 | |
| 2008-07-25,27.309999,27.309999,27.070000,27.110001,17.536446,5232900 | |
| 2008-07-28,26.920000,27.170000,26.879999,26.879999,17.387661,1859900 | |
| 2008-07-29,27.020000,27.510000,27.000000,27.510000,17.795191,2977700 | |
| 2008-07-30,27.629999,27.900000,27.510000,27.830000,18.002186,3801500 | |
| 2008-07-31,27.580000,27.730000,27.340000,27.400000,17.724031,5016200 | |
| 2008-08-01,27.490000,27.540001,27.280001,27.350000,17.691692,4155300 | |
| 2008-08-04,27.400000,27.799999,27.360001,27.600000,17.853403,2253600 | |
| 2008-08-05,27.879999,28.350000,27.770000,28.080000,18.163900,3395900 | |
| 2008-08-06,27.870001,28.430000,27.820000,28.379999,18.357958,5259100 | |
| 2008-08-07,28.209999,28.230000,27.830000,27.830000,18.002186,3992700 | |
| 2008-08-08,27.820000,28.540001,27.809999,28.410000,18.377361,3085300 | |
| 2008-08-11,28.459999,28.770000,28.400000,28.660000,18.539083,2905000 | |
| 2008-08-12,28.709999,28.860001,28.520000,28.860001,18.668453,3044200 | |
| 2008-08-13,28.730000,28.750000,28.430000,28.570000,18.480860,4616900 | |
| 2008-08-14,28.540001,28.889999,28.350000,28.700001,18.564953,4390900 | |
| 2008-08-15,28.719999,29.020000,28.650000,28.980000,18.746073,1962000 | |
| 2008-08-18,28.990000,28.990000,28.600000,28.860001,18.668453,2579900 | |
| 2008-08-19,28.520000,28.620001,28.389999,28.469999,18.416178,2744300 | |
| 2008-08-20,28.430000,28.549999,28.170000,28.480000,18.422644,2201400 | |
| 2008-08-21,28.110001,28.350000,28.030001,28.170000,18.222115,1888600 | |
| 2008-08-22,28.350000,28.809999,28.350000,28.680000,18.552011,2801800 | |
| 2008-08-25,28.459999,28.559999,28.129999,28.219999,18.254457,3148400 | |
| 2008-08-26,28.120001,28.290001,28.010000,28.110001,18.183308,1495600 | |
| 2008-08-27,28.090000,28.270000,28.040001,28.240000,18.267397,1247800 | |
| 2008-08-28,28.360001,28.459999,28.180000,28.420000,18.383841,1487500 | |
| 2008-08-29,28.420000,28.450001,28.080000,28.139999,18.202713,1667000 | |
| 2008-09-02,28.450001,28.700001,28.340000,28.450001,18.403233,3601000 | |
| 2008-09-03,28.360001,28.520000,28.240000,28.240000,18.267397,2136900 | |
| 2008-09-04,28.480000,28.480000,28.040001,28.059999,18.150959,3137300 | |
| 2008-09-05,28.059999,28.400000,27.920000,28.320000,18.319141,8917700 | |
| 2008-09-08,28.770000,29.129999,28.580000,28.920000,18.707258,4121100 | |
| 2008-09-09,29.260000,29.290001,28.719999,28.770000,18.610237,4849300 | |
| 2008-09-10,28.980000,28.980000,28.740000,28.969999,18.739611,5140700 | |
| 2008-09-11,28.799999,29.230000,28.559999,29.090000,18.817234,4499000 | |
| 2008-09-12,29.020000,29.160000,28.910000,29.150000,18.856039,3219200 | |
| 2008-09-15,29.049999,29.160000,28.590000,28.799999,18.629633,7420400 | |
| 2008-09-16,28.990000,28.990000,27.930000,28.799999,18.629633,7878800 | |
| 2008-09-17,28.340000,28.570000,27.750000,27.770000,17.963373,8617900 | |
| 2008-09-18,28.490000,28.580000,27.780001,27.950001,18.079811,11022500 | |
| 2008-09-19,29.490000,30.290001,27.700001,27.700001,18.040081,6403500 | |
| 2008-09-22,27.780001,29.379999,27.370001,27.549999,17.942390,5088600 | |
| 2008-09-23,27.549999,27.820000,27.180000,27.180000,17.701420,3901800 | |
| 2008-09-24,27.209999,27.490000,27.049999,27.129999,17.668861,4509800 | |
| 2008-09-25,27.330000,27.900000,27.240000,27.799999,18.105206,7749500 | |
| 2008-09-26,27.450001,27.959999,27.450001,27.700001,18.040081,2529400 | |
| 2008-09-29,27.889999,27.950001,26.660000,26.660000,17.362766,9894400 | |
| 2008-09-30,27.010000,27.600000,26.980000,27.600000,17.974949,2583600 | |
| 2008-10-01,27.530001,28.080000,26.980000,27.799999,18.105206,8520100 | |
| 2008-10-02,27.850000,27.850000,27.340000,27.450001,17.877266,5136400 | |
| 2008-10-03,28.549999,28.750000,27.200001,27.230000,17.733978,5895100 | |
| 2008-10-06,26.540001,27.020000,25.500000,26.440001,17.219484,9393600 | |
| 2008-10-07,27.320000,27.320000,25.350000,25.600000,16.672419,6318900 | |
| 2008-10-08,24.309999,25.820000,24.309999,24.900000,16.216530,8482800 | |
| 2008-10-09,25.170000,25.430000,23.379999,23.400000,15.239638,13186900 | |
| 2008-10-10,22.740000,24.260000,21.629999,23.600000,15.369891,14753000 | |
| 2008-10-13,25.520000,25.520000,23.770000,24.700001,16.086279,6320300 | |
| 2008-10-14,26.240000,26.240000,23.940001,24.750000,16.118841,15789900 | |
| 2008-10-15,24.440001,24.440001,22.780001,23.900000,15.565265,7790100 | |
| 2008-10-16,24.100000,24.129999,22.209999,24.129999,15.715055,11936300 | |
| 2008-10-17,23.850000,24.650000,23.350000,24.309999,15.832285,6180600 | |
| 2008-10-20,24.820000,24.879999,24.000000,24.510000,15.962540,5524900 | |
| 2008-10-21,24.870001,24.870001,24.200001,24.280001,15.812749,4127400 | |
| 2008-10-22,24.510000,24.510000,22.980000,23.900000,15.565265,7026600 | |
| 2008-10-23,23.500000,24.000000,22.469999,24.000000,15.630394,8948500 | |
| 2008-10-24,22.250000,23.170000,22.250000,22.799999,14.848880,7992500 | |
| 2008-10-27,22.150000,23.049999,22.129999,22.219999,14.471138,4859300 | |
| 2008-10-28,22.809999,24.250000,22.219999,23.750000,15.467576,4701100 | |
| 2008-10-29,24.219999,24.639999,23.250000,23.290001,15.167996,7062500 | |
| 2008-10-30,23.840000,24.480000,23.809999,24.270000,15.806240,6944000 | |
| 2008-10-31,24.760000,24.930000,24.010000,24.120001,15.708543,12867200 | |
| 2008-11-03,24.580000,24.770000,24.379999,24.490000,15.949513,7543100 | |
| 2008-11-04,25.209999,25.360001,24.660000,24.850000,16.183969,4796900 | |
| 2008-11-05,25.320000,25.320000,24.340000,24.410000,15.897409,5030000 | |
| 2008-11-06,24.400000,24.650000,23.500000,24.150000,15.728083,6801000 | |
| 2008-11-07,24.000000,24.309999,23.879999,24.260000,15.799725,4683300 | |
| 2008-11-10,24.730000,24.730000,23.920000,24.330000,15.845310,3000200 | |
| 2008-11-11,24.200001,24.230000,23.610001,23.780001,15.487119,4558400 | |
| 2008-11-12,23.540001,23.610001,23.000000,23.270000,15.154971,6267000 | |
| 2008-11-13,23.110001,24.200001,22.540001,24.200001,15.760650,7828700 | |
| 2008-11-14,23.860001,24.330000,23.389999,23.480000,15.291740,6104600 | |
| 2008-11-17,23.320000,23.719999,22.950001,23.170000,15.089841,4648600 | |
| 2008-11-18,23.920000,23.920000,22.750000,23.330000,15.194044,6971200 | |
| 2008-11-19,23.350000,23.799999,22.660000,22.730000,14.803288,6407700 | |
| 2008-11-20,22.730000,23.290001,21.709999,21.940001,14.288788,11979400 | |
| 2008-11-21,22.030001,22.990000,21.400000,22.990000,14.972615,16419700 | |
| 2008-11-24,23.320000,23.889999,22.820000,23.280001,15.161483,7532900 | |
| 2008-11-25,24.139999,24.139999,23.010000,23.410000,15.246149,7972400 | |
| 2008-11-26,23.120001,23.719999,22.889999,23.709999,15.441525,10189000 | |
| 2008-11-28,23.459999,24.070000,23.459999,24.070000,15.675982,2234600 | |
| 2008-12-01,23.590000,23.670000,22.650000,22.740000,14.809797,7280700 | |
| 2008-12-02,22.950001,23.209999,22.459999,23.070000,15.024716,8265800 | |
| 2008-12-03,22.500000,23.430000,22.469999,23.350000,15.207075,8389700 | |
| 2008-12-04,23.330000,23.549999,22.820000,23.049999,15.011690,7789600 | |
| 2008-12-05,22.889999,23.870001,22.610001,23.700001,15.435014,8089400 | |
| 2008-12-08,24.480000,24.480000,23.580000,23.840000,15.526189,8635700 | |
| 2008-12-09,23.700001,23.790001,23.120001,23.379999,15.226607,10381200 | |
| 2008-12-10,23.530001,23.530001,23.070000,23.370001,15.220098,7463700 | |
| 2008-12-11,23.000000,23.549999,23.000000,23.110001,15.050767,7506700 | |
| 2008-12-12,22.700001,23.250000,22.620001,23.139999,15.070304,6598500 | |
| 2008-12-15,23.309999,23.309999,22.870001,23.120001,15.057281,4743000 | |
| 2008-12-16,23.660000,23.740000,23.129999,23.660000,15.408964,8487100 | |
| 2008-12-17,23.400000,23.760000,23.360001,23.540001,15.330810,6419600 | |
| 2008-12-18,23.740000,23.980000,23.379999,23.620001,15.382914,7119600 | |
| 2008-12-19,23.740000,23.860001,23.219999,23.230000,15.258118,9227600 | |
| 2008-12-22,23.379999,23.379999,22.969999,23.290001,15.297525,4339700 | |
| 2008-12-23,23.330000,23.480000,23.010000,23.100000,15.172726,5958200 | |
| 2008-12-24,23.219999,23.350000,23.170000,23.299999,15.304095,780900 | |
| 2008-12-26,23.450001,23.450001,23.219999,23.320000,15.317226,2630500 | |
| 2008-12-29,23.320000,23.360001,23.010000,23.270000,15.284393,1985100 | |
| 2008-12-30,23.389999,23.660000,23.379999,23.639999,15.527415,3071400 | |
| 2008-12-31,23.660000,23.980000,23.660000,23.870001,15.678483,2815100 | |
| 2009-01-02,23.940001,24.330000,23.799999,24.209999,15.901804,3757900 | |
| 2009-01-05,24.110001,24.309999,24.049999,24.309999,15.967485,6645500 | |
| 2009-01-06,24.400000,24.430000,23.820000,23.950001,15.731027,8797400 | |
| 2009-01-07,23.690001,23.900000,23.570000,23.709999,15.573390,4228700 | |
| 2009-01-08,23.420000,23.490000,23.170000,23.400000,15.369774,6252100 | |
| 2009-01-09,23.350000,23.420000,23.000000,23.000000,15.107038,6061400 | |
| 2009-01-12,23.049999,23.180000,22.900000,23.010000,15.113611,6542400 | |
| 2009-01-13,23.020000,23.250000,23.000000,23.150000,15.205567,9802600 | |
| 2009-01-14,22.750000,22.920000,22.490000,22.639999,14.870580,5902500 | |
| 2009-01-15,22.510000,22.780001,22.320000,22.740000,14.936266,7621300 | |
| 2009-01-16,23.080000,23.090000,22.760000,22.950001,15.074201,3835100 | |
| 2009-01-20,23.000000,23.160000,22.629999,22.680000,14.896856,11335300 | |
| 2009-01-21,22.950001,22.990000,22.360001,22.790001,14.969114,6566600 | |
| 2009-01-22,22.549999,22.850000,22.360001,22.770000,14.955973,8119600 | |
| 2009-01-23,22.379999,22.670000,22.290001,22.549999,14.811473,6117100 | |
| 2009-01-26,22.670000,22.959999,22.549999,22.700001,14.909995,6673000 | |
| 2009-01-27,22.799999,23.020000,22.700001,22.820000,14.988811,8160500 | |
| 2009-01-28,23.129999,23.370001,22.889999,23.049999,15.139881,6032700 | |
| 2009-01-29,22.950001,23.190001,22.790001,22.850000,15.008515,4191700 | |
| 2009-01-30,22.770000,22.780001,22.010000,22.150000,14.548739,8398800 | |
| 2009-02-02,21.910000,22.110001,21.750000,21.959999,14.423945,5575100 | |
| 2009-02-03,21.969999,22.530001,21.870001,22.440001,14.739225,5450500 | |
| 2009-02-04,22.400000,22.400000,21.780001,21.830000,14.338553,7962600 | |
| 2009-02-05,21.790001,22.219999,21.719999,22.139999,14.542175,12049300 | |
| 2009-02-06,22.230000,22.600000,22.100000,22.520000,14.791777,7266500 | |
| 2009-02-09,22.469999,22.480000,22.190001,22.299999,14.647264,4804700 | |
| 2009-02-10,22.100000,22.190001,21.450001,21.580000,14.174349,7240500 | |
| 2009-02-11,21.680000,21.799999,21.559999,21.700001,14.253167,5428200 | |
| 2009-02-12,21.500000,21.930000,21.389999,21.900000,14.384534,7142700 | |
| 2009-02-13,21.959999,21.959999,21.559999,21.559999,14.161210,3946500 | |
| 2009-02-17,21.219999,21.510000,21.090000,21.250000,13.957597,5893400 | |
| 2009-02-18,21.430000,21.450001,21.170000,21.360001,14.029846,6997100 | |
| 2009-02-19,21.590000,21.799999,21.540001,21.629999,14.207191,5025900 | |
| 2009-02-20,21.110001,21.590000,21.110001,21.299999,13.990434,7591400 | |
| 2009-02-23,21.290001,21.459999,20.740000,20.750000,13.629181,5494700 | |
| 2009-02-24,20.920000,21.230000,20.770000,21.150000,13.891912,6059900 | |
| 2009-02-25,21.080000,21.240000,20.820000,20.950001,13.760550,5797200 | |
| 2009-02-26,21.100000,21.110001,20.459999,20.490000,13.458402,5424000 | |
| 2009-02-27,20.370001,20.750000,20.280001,20.360001,13.373020,5643200 | |
| 2009-03-02,20.139999,20.340000,19.889999,19.969999,13.116857,6964600 | |
| 2009-03-03,20.150000,20.150000,19.650000,19.730000,12.959218,6351300 | |
| 2009-03-04,19.990000,20.350000,19.730000,20.110001,13.208810,5214900 | |
| 2009-03-05,19.990000,20.030001,19.440001,19.650000,12.906665,7268000 | |
| 2009-03-06,19.700001,19.940001,19.309999,19.709999,12.946084,6911800 | |
| 2009-03-09,19.680000,19.820000,19.280001,19.410000,12.749029,4769800 | |
| 2009-03-10,19.459999,19.840000,19.450001,19.770000,12.985491,4260500 | |
| 2009-03-11,19.910000,20.010000,19.660000,19.750000,12.972354,5810500 | |
| 2009-03-12,19.750000,20.309999,19.650000,20.260000,13.307342,4139200 | |
| 2009-03-13,20.420000,20.670000,20.250000,20.559999,13.504386,3651100 | |
| 2009-03-16,20.809999,21.120001,20.719999,20.879999,13.714571,4294300 | |
| 2009-03-17,20.969999,21.270000,20.799999,21.270000,13.970732,3795800 | |
| 2009-03-18,21.080000,21.370001,20.850000,21.160000,13.898480,5077200 | |
| 2009-03-19,21.200001,21.240000,20.690001,20.889999,13.721138,5382900 | |
| 2009-03-20,20.840000,20.900000,20.570000,20.570000,13.590977,3539900 | |
| 2009-03-23,20.910000,21.490000,20.860001,21.469999,14.185622,6526400 | |
| 2009-03-24,21.389999,21.559999,21.270000,21.370001,14.119549,4791400 | |
| 2009-03-25,21.410000,21.790001,21.250000,21.580000,14.258302,4945200 | |
| 2009-03-26,21.770000,21.820000,21.480000,21.820000,14.416875,6675200 | |
| 2009-03-27,21.610001,21.770000,21.490000,21.610001,14.278129,4300400 | |
| 2009-03-30,21.389999,21.389999,20.870001,21.139999,13.967592,5073600 | |
| 2009-03-31,21.290001,21.379999,20.980000,21.100000,13.941159,6137700 | |
| 2009-04-01,20.990000,21.500000,20.820000,21.459999,14.179016,3698800 | |
| 2009-04-02,21.709999,22.129999,21.660000,21.910000,14.476336,7864100 | |
| 2009-04-03,21.840000,22.049999,21.629999,21.820000,14.416875,5373200 | |
| 2009-04-06,21.700001,21.879999,21.559999,21.879999,14.456516,5334200 | |
| 2009-04-07,21.440001,21.700001,21.430000,21.480000,14.192233,4710900 | |
| 2009-04-08,21.570000,21.740000,21.480000,21.660000,14.311167,2856100 | |
| 2009-04-09,21.950001,21.959999,21.549999,21.670000,14.317767,3632600 | |
| 2009-04-13,21.590000,21.740000,21.530001,21.610001,14.278129,4532300 | |
| 2009-04-14,21.610001,21.670000,21.230000,21.309999,14.079906,3846300 | |
| 2009-04-15,21.299999,21.690001,21.209999,21.690001,14.330982,3849300 | |
| 2009-04-16,21.809999,22.030001,21.549999,21.980000,14.522590,7116700 | |
| 2009-04-17,22.080000,22.160000,21.930000,22.090000,14.595273,4750600 | |
| 2009-04-20,21.740000,22.059999,21.660000,21.660000,14.311167,10397000 | |
| 2009-04-21,21.700001,21.940001,21.570000,21.879999,14.456516,5797100 | |
| 2009-04-22,21.690001,21.870001,21.549999,21.590000,14.264906,7322600 | |
| 2009-04-23,21.590000,21.680000,21.299999,21.590000,14.264906,7898900 | |
| 2009-04-24,21.700001,21.740000,21.430000,21.500000,14.205441,9407500 | |
| 2009-04-27,21.309999,21.840000,21.309999,21.629999,14.291338,5371200 | |
| 2009-04-28,21.340000,21.820000,21.340000,21.730000,14.357404,4986700 | |
| 2009-04-29,21.799999,22.250000,21.780001,22.090000,14.595273,5567900 | |
| 2009-04-30,22.180000,22.200001,21.860001,22.000000,14.535806,6801500 | |
| 2009-05-01,22.070000,22.090000,21.750000,22.090000,14.595273,4343700 | |
| 2009-05-04,22.230000,22.500000,22.090000,22.430000,14.819909,5021200 | |
| 2009-05-05,22.379999,22.570000,22.180000,22.240000,14.694376,7102300 | |
| 2009-05-06,22.320000,22.480000,22.250000,22.379999,14.786880,8046700 | |
| 2009-05-07,22.570000,22.660000,22.400000,22.469999,14.846345,6841600 | |
| 2009-05-08,22.549999,22.780001,22.549999,22.760000,15.037951,7584100 | |
| 2009-05-11,22.620001,22.680000,22.410000,22.650000,14.965273,5549500 | |
| 2009-05-12,22.639999,22.950001,22.559999,22.920000,15.143661,5243100 | |
| 2009-05-13,22.750000,22.750000,22.490000,22.500000,14.866165,5287800 | |
| 2009-05-14,22.680000,22.730000,22.559999,22.580000,14.919021,6371400 | |
| 2009-05-15,22.559999,22.719999,22.370001,22.370001,14.780267,7032500 | |
| 2009-05-18,22.910000,22.930000,22.510000,22.840000,15.090806,6592300 | |
| 2009-05-19,22.850000,23.020000,22.809999,22.969999,15.176697,6450900 | |
| 2009-05-20,23.110001,23.219999,22.980000,23.000000,15.196517,10199200 | |
| 2009-05-21,22.809999,22.900000,22.660000,22.790001,15.057771,5724300 | |
| 2009-05-22,22.760000,23.129999,22.760000,22.930000,15.150278,6040400 | |
| 2009-05-26,22.920000,23.250000,22.780001,23.219999,15.341885,5478700 | |
| 2009-05-27,23.200001,23.260000,22.629999,22.629999,14.952060,6976400 | |
| 2009-05-28,22.760000,23.000000,22.570000,22.870001,15.110631,7246000 | |
| 2009-05-29,22.930000,23.180000,22.840000,23.120001,15.275813,6894700 | |
| 2009-06-01,23.340000,23.660000,23.290001,23.580000,15.579739,7258800 | |
| 2009-06-02,23.610001,23.920000,23.450001,23.820000,15.738313,6547300 | |
| 2009-06-03,23.799999,23.799999,23.540001,23.700001,15.659024,6743400 | |
| 2009-06-04,23.670000,23.809999,23.469999,23.740000,15.685453,6186500 | |
| 2009-06-05,23.900000,23.959999,23.530001,23.620001,15.606165,4533800 | |
| 2009-06-08,23.480000,23.820000,23.440001,23.709999,15.665630,4605900 | |
| 2009-06-09,23.799999,23.799999,23.500000,23.500000,15.526876,5158100 | |
| 2009-06-10,23.590000,23.680000,23.180000,23.240000,15.355097,6272400 | |
| 2009-06-11,23.299999,23.629999,23.280001,23.340000,15.421168,4375100 | |
| 2009-06-12,23.260000,23.520000,23.230000,23.520000,15.540095,5717100 | |
| 2009-06-15,23.410000,23.410000,22.950001,22.950001,15.163483,6131200 | |
| 2009-06-16,23.000000,23.020000,22.650000,22.650000,14.965273,5372600 | |
| 2009-06-17,22.770000,23.000000,22.700001,22.879999,15.117232,6575000 | |
| 2009-06-18,22.879999,23.309999,22.809999,23.299999,15.394742,5950200 | |
| 2009-06-19,23.200001,23.299999,22.820000,22.889999,15.239606,6319200 | |
| 2009-06-22,22.820000,22.900000,22.690001,22.799999,15.179694,3974800 | |
| 2009-06-23,22.760000,22.889999,22.660000,22.660000,15.086481,3668200 | |
| 2009-06-24,22.830000,22.879999,22.639999,22.719999,15.126423,6364800 | |
| 2009-06-25,22.700001,23.160000,22.639999,23.110001,15.386082,6931400 | |
| 2009-06-26,23.219999,23.219999,22.910000,23.030001,15.332822,3293400 | |
| 2009-06-29,23.139999,23.250000,23.020000,23.170000,15.426027,2135000 | |
| 2009-06-30,23.129999,23.520000,22.900000,22.990000,15.306185,3496300 | |
| 2009-07-01,23.090000,23.520000,23.090000,23.379999,15.565836,6946000 | |
| 2009-07-02,23.180000,23.379999,22.889999,22.889999,15.239606,4945400 | |
| 2009-07-06,22.850000,23.360001,22.820000,23.360001,15.552525,5522100 | |
| 2009-07-07,23.280001,23.379999,23.059999,23.070000,15.359451,4595800 | |
| 2009-07-08,23.090000,23.260000,23.049999,23.170000,15.426027,6933200 | |
| 2009-07-09,23.170000,23.290001,22.940001,23.000000,15.312842,3680700 | |
| 2009-07-10,23.020000,23.129999,22.850000,22.889999,15.239606,3175600 | |
| 2009-07-13,22.879999,23.309999,22.879999,23.299999,15.512583,2694400 | |
| 2009-07-14,23.280001,23.379999,23.209999,23.370001,15.559185,4135000 | |
| 2009-07-15,23.559999,23.799999,23.410000,23.750000,15.812177,4629300 | |
| 2009-07-16,23.750000,23.920000,23.650000,23.910000,15.918704,4606500 | |
| 2009-07-17,23.910000,23.959999,23.799999,23.930000,15.932021,3502200 | |
| 2009-07-20,24.059999,24.059999,23.750000,24.000000,15.978615,5113400 | |
| 2009-07-21,24.100000,24.180000,23.770000,23.969999,15.958655,6419500 | |
| 2009-07-22,24.040001,24.110001,23.930000,23.980000,15.965303,4032400 | |
| 2009-07-23,24.080000,24.480000,23.950001,24.309999,16.185009,5286800 | |
| 2009-07-24,24.299999,24.530001,24.240000,24.530001,16.331490,2274500 | |
| 2009-07-27,24.410000,24.530001,24.240000,24.440001,16.271563,4539400 | |
| 2009-07-28,24.290001,24.520000,24.290001,24.469999,16.291538,4661900 | |
| 2009-07-29,24.330000,24.650000,24.330000,24.600000,16.378088,3655900 | |
| 2009-07-30,24.799999,24.889999,24.570000,24.570000,16.358114,4899200 | |
| 2009-07-31,24.650000,24.820000,24.510000,24.520000,16.324823,4421900 | |
| 2009-08-03,24.629999,24.750000,24.389999,24.549999,16.344795,5843300 | |
| 2009-08-04,24.520000,24.770000,24.490000,24.590000,16.371424,4355100 | |
| 2009-08-05,24.540001,24.570000,24.280001,24.430000,16.264904,4473800 | |
| 2009-08-06,24.410000,24.450001,24.080000,24.180000,16.098459,6181200 | |
| 2009-08-07,24.209999,24.350000,24.139999,24.280001,16.165047,6299400 | |
| 2009-08-10,24.280001,24.330000,24.150000,24.299999,16.178352,4821500 | |
| 2009-08-11,24.309999,24.370001,24.250000,24.299999,16.178352,2614000 | |
| 2009-08-12,24.219999,24.469999,24.209999,24.290001,16.171698,2812100 | |
| 2009-08-13,24.350000,24.430000,24.170000,24.430000,16.264904,5435200 | |
| 2009-08-14,24.389999,24.510000,24.180000,24.400000,16.244930,2435000 | |
| 2009-08-17,24.100000,24.270000,24.080000,24.150000,16.078487,3634800 | |
| 2009-08-18,24.100000,24.270000,24.020000,24.190001,16.105122,3225100 | |
| 2009-08-19,24.049999,24.400000,24.049999,24.350000,16.211647,2962300 | |
| 2009-08-20,24.290001,24.540001,24.290001,24.469999,16.291538,2855400 | |
| 2009-08-21,24.580000,24.830000,24.549999,24.740000,16.471292,3033200 | |
| 2009-08-24,24.870001,24.889999,24.680000,24.750000,16.477957,1557900 | |
| 2009-08-25,24.750000,25.010000,24.730000,24.790001,16.504583,4690600 | |
| 2009-08-26,24.820000,24.990000,24.770000,24.870001,16.557846,3094100 | |
| 2009-08-27,24.940001,24.940001,24.690001,24.870001,16.557846,3329500 | |
| 2009-08-28,24.910000,24.940001,24.660000,24.770000,16.491264,2780300 | |
| 2009-08-31,24.719999,24.850000,24.629999,24.820000,16.524559,3750000 | |
| 2009-09-01,24.709999,24.930000,24.520000,24.590000,16.371424,5901800 | |
| 2009-09-02,24.549999,24.670000,24.480000,24.610001,16.384741,4708600 | |
| 2009-09-03,24.850000,24.850000,24.510000,24.660000,16.418030,4783500 | |
| 2009-09-04,24.700001,24.889999,24.670000,24.840000,16.537880,4520400 | |
| 2009-09-08,24.969999,25.110001,24.910000,25.049999,16.677683,9057200 | |
| 2009-09-09,25.100000,25.150000,24.969999,25.040001,16.671030,4949400 | |
| 2009-09-10,25.100000,25.260000,25.090000,25.219999,16.790867,5525000 | |
| 2009-09-11,25.379999,25.379999,25.209999,25.330000,16.864103,6393000 | |
| 2009-09-14,25.120001,25.360001,25.100000,25.270000,16.824162,3836600 | |
| 2009-09-15,25.360001,25.370001,25.070000,25.139999,16.737610,4470400 | |
| 2009-09-16,25.250000,25.340000,25.080000,25.340000,16.870760,6051700 | |
| 2009-09-17,25.360001,25.440001,25.230000,25.250000,16.810839,7982900 | |
| 2009-09-18,25.219999,25.430000,25.170000,25.400000,17.031441,10221900 | |
| 2009-09-21,25.370001,25.389999,25.230000,25.320000,16.977806,5289600 | |
| 2009-09-22,25.440001,25.440001,25.250000,25.370001,17.011332,3232900 | |
| 2009-09-23,25.440001,25.680000,25.370001,25.370001,17.011332,5099700 | |
| 2009-09-24,25.410000,25.500000,25.219999,25.240000,16.924164,5439000 | |
| 2009-09-25,25.320000,25.389999,25.190001,25.240000,16.924164,4413000 | |
| 2009-09-28,25.160000,25.450001,25.160000,25.290001,16.957691,5071800 | |
| 2009-09-29,25.420000,25.559999,25.379999,25.410000,17.038158,4600500 | |
| 2009-09-30,25.500000,25.530001,25.200001,25.459999,17.071680,5376500 | |
| 2009-10-01,25.389999,25.459999,25.160000,25.230000,16.917458,10605100 | |
| 2009-10-02,25.090000,25.400000,25.090000,25.309999,16.971104,5437500 | |
| 2009-10-05,25.290001,25.400000,25.100000,25.370001,17.011332,4912700 | |
| 2009-10-06,25.410000,25.650000,25.410000,25.600000,17.165554,5368000 | |
| 2009-10-07,25.629999,25.709999,25.570000,25.709999,17.239315,4390300 | |
| 2009-10-08,25.740000,25.920000,25.730000,25.860001,17.339890,3002700 | |
| 2009-10-09,25.889999,25.940001,25.790001,25.920000,17.380123,3633700 | |
| 2009-10-12,25.900000,26.120001,25.900000,26.030001,17.453880,1902800 | |
| 2009-10-13,26.020000,26.020000,25.840000,25.940001,17.393534,2224300 | |
| 2009-10-14,26.139999,26.139999,25.940001,26.030001,17.453880,4402200 | |
| 2009-10-15,26.010000,26.270000,25.969999,26.230000,17.587990,3667800 | |
| 2009-10-16,26.150000,26.450001,26.150000,26.370001,17.681856,4825800 | |
| 2009-10-19,26.410000,26.639999,26.370001,26.520000,17.782442,10552700 | |
| 2009-10-20,26.500000,26.660000,26.440001,26.490000,17.762327,8234700 | |
| 2009-10-21,26.450001,26.660000,26.230000,26.290001,17.628212,11709200 | |
| 2009-10-22,26.240000,26.450001,26.129999,26.330000,17.655041,5120300 | |
| 2009-10-23,26.400000,26.400000,25.990000,26.070000,17.480705,6902900 | |
| 2009-10-26,26.049999,26.270000,25.830000,25.870001,17.346596,5801500 | |
| 2009-10-27,25.900000,26.030001,25.790001,25.889999,17.360004,6461800 | |
| 2009-10-28,25.809999,26.059999,25.790001,25.820000,17.313070,14674900 | |
| 2009-10-29,26.059999,26.290001,25.940001,26.240000,17.594696,9849600 | |
| 2009-10-30,26.209999,26.299999,25.799999,25.830000,17.319773,8113500 | |
| 2009-11-02,25.830000,26.120001,25.830000,26.080000,17.487408,8836600 | |
| 2009-11-03,25.969999,26.080000,25.780001,25.910000,17.373421,18182500 | |
| 2009-11-04,25.950001,26.250000,25.940001,26.010000,17.440472,8039000 | |
| 2009-11-05,25.900000,26.160000,25.770000,26.129999,17.520937,11922000 | |
| 2009-11-06,26.010000,26.240000,25.959999,26.200001,17.567875,4572000 | |
| 2009-11-09,26.410000,26.629999,26.260000,26.629999,17.856192,5407200 | |
| 2009-11-10,26.620001,26.760000,26.530001,26.620001,17.849491,3515400 | |
| 2009-11-11,26.760000,26.760000,26.570000,26.700001,17.903135,7192400 | |
| 2009-11-12,26.670000,26.799999,26.520000,26.540001,17.795855,4785200 | |
| 2009-11-13,26.639999,26.770000,26.510000,26.719999,17.916546,4050000 | |
| 2009-11-16,26.770000,27.010000,26.770000,26.870001,18.017128,5216000 | |
| 2009-11-17,26.850000,27.000000,26.850000,27.000000,18.104290,4238700 | |
| 2009-11-18,27.020000,27.020000,26.799999,26.980000,18.090889,6226300 | |
| 2009-11-19,26.840000,26.910000,26.650000,26.850000,18.003712,6202300 | |
| 2009-11-20,26.740000,26.969999,26.740000,26.889999,18.030542,5682800 | |
| 2009-11-23,27.059999,27.230000,27.059999,27.120001,18.184752,4272100 | |
| 2009-11-24,27.059999,27.209999,27.020000,27.180000,18.224987,4566000 | |
| 2009-11-25,27.240000,27.240000,27.120001,27.129999,18.191467,4851800 | |
| 2009-11-27,26.540001,27.010000,26.530001,26.879999,18.023830,3912500 | |
| 2009-11-30,26.910000,26.910000,26.680000,26.780001,17.956776,4728400 | |
| 2009-12-01,27.000000,27.160000,26.830000,27.150000,18.204876,5351500 | |
| 2009-12-02,27.070000,27.190001,27.000000,27.120001,18.184752,4973400 | |
| 2009-12-03,27.160000,27.160000,26.870001,26.910000,18.043943,7580100 | |
| 2009-12-04,27.129999,27.290001,26.870001,27.049999,18.137821,8089800 | |
| 2009-12-07,26.920000,27.110001,26.920000,27.020000,18.117706,4439600 | |
| 2009-12-08,26.900000,26.900000,26.600000,26.709999,17.909843,9975200 | |
| 2009-12-09,26.730000,26.780001,26.590000,26.760000,17.943365,6639500 | |
| 2009-12-10,26.969999,27.000000,26.820000,26.850000,18.003712,6643700 | |
| 2009-12-11,26.990000,27.129999,26.940001,27.000000,18.104290,4554400 | |
| 2009-12-14,27.120001,27.180000,27.020000,27.100000,18.171350,4087600 | |
| 2009-12-15,27.059999,27.059999,26.920000,26.990000,18.097588,5234500 | |
| 2009-12-16,27.090000,27.100000,26.850000,26.860001,18.010414,6109200 | |
| 2009-12-17,26.730000,26.790001,26.530001,26.540001,17.795855,10700400 | |
| 2009-12-18,26.530001,26.530001,25.959999,26.240000,17.761330,10117500 | |
| 2009-12-21,26.350000,26.530001,26.270000,26.379999,17.856094,7650300 | |
| 2009-12-22,26.350000,26.580000,26.350000,26.559999,17.977934,4110600 | |
| 2009-12-23,26.510000,26.639999,26.500000,26.580000,17.991470,3559100 | |
| 2009-12-24,26.629999,26.719999,26.600000,26.680000,18.059153,1568200 | |
| 2009-12-28,26.809999,26.809999,26.650000,26.730000,18.093002,8470700 | |
| 2009-12-29,26.750000,26.850000,26.750000,26.780001,18.126837,3186000 | |
| 2009-12-30,26.730000,26.820000,26.690001,26.730000,18.093002,3142600 | |
| 2009-12-31,26.799999,26.799999,26.440001,26.469999,17.917011,5099400 | |
| 2010-01-04,26.450001,26.780001,26.450001,26.670000,18.052387,8465900 | |
| 2010-01-05,26.690001,26.719999,26.540001,26.680000,18.059153,11805400 | |
| 2010-01-06,26.650000,26.690001,26.540001,26.660000,18.045624,9267000 | |
| 2010-01-07,26.740000,26.740000,26.510000,26.660000,18.045624,6951500 | |
| 2010-01-08,26.600000,26.600000,26.420000,26.570000,17.984699,5437400 | |
| 2010-01-11,26.559999,26.680000,26.379999,26.639999,18.032078,6140200 | |
| 2010-01-12,26.540001,26.790001,26.540001,26.790001,18.133614,6822400 | |
| 2010-01-13,26.799999,27.040001,26.790001,26.980000,18.262230,7926700 | |
| 2010-01-14,26.940001,27.000000,26.870001,26.900000,18.208071,5258900 | |
| 2010-01-15,26.940001,26.980000,26.670000,26.770000,18.120075,11968800 | |
| 2010-01-19,26.840000,26.969999,26.719999,26.930000,18.228382,10974200 | |
| 2010-01-20,26.879999,26.879999,26.530001,26.730000,18.093002,8670500 | |
| 2010-01-21,26.709999,26.840000,26.290001,26.350000,17.835789,9044700 | |
| 2010-01-22,26.250000,26.490000,26.200001,26.290001,17.795166,9082400 | |
| 2010-01-25,26.480000,26.490000,26.209999,26.340000,17.829014,6078200 | |
| 2010-01-26,26.209999,26.410000,26.160000,26.309999,17.808714,8116700 | |
| 2010-01-27,26.280001,26.400000,26.170000,26.370001,17.849325,12558400 | |
| 2010-01-28,26.410000,26.610001,26.290001,26.299999,17.801935,14181700 | |
| 2010-01-29,26.420000,26.570000,26.200001,26.200001,17.734262,8930500 | |
| 2010-02-01,26.360001,26.450001,26.250000,26.400000,17.869623,9016100 | |
| 2010-02-02,26.450001,26.809999,26.389999,26.780001,18.126837,7433200 | |
| 2010-02-03,26.709999,26.709999,26.540001,26.590000,17.998240,6566900 | |
| 2010-02-04,26.510000,26.520000,26.000000,26.049999,17.632721,10827300 | |
| 2010-02-05,26.000000,26.049999,25.709999,25.980000,17.585350,13527400 | |
| 2010-02-08,26.049999,26.170000,25.930000,25.950001,17.565037,5150900 | |
| 2010-02-09,26.190001,26.400000,26.040001,26.260000,17.774866,7456500 | |
| 2010-02-10,26.280001,26.290001,26.040001,26.230000,17.754559,6364600 | |
| 2010-02-11,26.219999,26.490000,26.059999,26.440001,17.896704,5879800 | |
| 2010-02-12,26.260000,26.490000,26.190001,26.440001,17.896704,8895400 | |
| 2010-02-16,26.500000,26.730000,26.440001,26.709999,18.079466,7113900 | |
| 2010-02-17,26.790001,26.930000,26.719999,26.900000,18.208071,7493600 | |
| 2010-02-18,26.889999,27.120001,26.830000,27.059999,18.316366,7539300 | |
| 2010-02-19,27.049999,27.200001,26.940001,27.120001,18.356987,4443900 | |
| 2010-02-22,27.200001,27.209999,27.040001,27.120001,18.356987,4414400 | |
| 2010-02-23,27.030001,27.150000,26.830000,26.969999,18.255447,8464300 | |
| 2010-02-24,26.980000,27.150000,26.920000,27.139999,18.370527,4147700 | |
| 2010-02-25,26.900000,27.200001,26.820000,27.160000,18.384062,6443300 | |
| 2010-02-26,27.200001,27.200001,26.959999,27.030001,18.296059,5805900 | |
| 2010-03-01,27.129999,27.240000,27.020000,27.219999,18.424673,4360200 | |
| 2010-03-02,27.270000,27.379999,27.219999,27.320000,18.492363,14652000 | |
| 2010-03-03,27.360001,27.420000,27.270000,27.330000,18.499130,7569800 | |
| 2010-03-04,27.420000,27.530001,27.360001,27.420000,18.560053,5479500 | |
| 2010-03-05,27.559999,27.610001,27.410000,27.590000,18.675117,5123200 | |
| 2010-03-08,27.580000,27.620001,27.450001,27.490000,18.607430,2690800 | |
| 2010-03-09,27.430000,27.570000,27.410000,27.450001,18.580351,4602700 | |
| 2010-03-10,27.490000,27.490000,27.340000,27.410000,18.553282,4573000 | |
| 2010-03-11,27.360001,27.480000,27.230000,27.459999,18.587126,6084000 | |
| 2010-03-12,27.500000,27.540001,27.440001,27.480000,18.600658,14073100 | |
| 2010-03-15,27.450001,27.709999,27.450001,27.690001,18.742805,4104900 | |
| 2010-03-16,27.660000,27.840000,27.660000,27.820000,18.830797,5360500 | |
| 2010-03-17,27.889999,27.980000,27.809999,27.940001,18.912022,3955000 | |
| 2010-03-18,27.940001,27.990000,27.879999,27.969999,18.932323,4596000 | |
| 2010-03-19,27.770000,27.950001,27.639999,27.770000,18.876591,4385200 | |
| 2010-03-22,27.660000,27.950001,27.650000,27.910000,18.971758,3038800 | |
| 2010-03-23,27.900000,28.170000,27.879999,28.129999,19.121296,5327400 | |
| 2010-03-24,28.120001,28.120001,27.850000,27.930000,18.985357,3325600 | |
| 2010-03-25,28.030001,28.040001,27.850000,27.889999,18.958160,3843500 | |
| 2010-03-26,27.950001,27.990000,27.809999,27.910000,18.971758,3289300 | |
| 2010-03-29,28.000000,28.110001,27.930000,28.040001,19.060122,6690800 | |
| 2010-03-30,28.100000,28.190001,28.010000,28.090000,19.094114,3458100 | |
| 2010-03-31,28.049999,28.070000,27.910000,27.930000,18.985357,4757200 | |
| 2010-04-01,28.059999,28.160000,27.980000,28.110001,19.107706,4442600 | |
| 2010-04-05,28.190001,28.190001,28.059999,28.110001,19.107706,3603500 | |
| 2010-04-06,28.030001,28.070000,27.990000,28.020000,19.046526,3965600 | |
| 2010-04-07,28.000000,28.000000,27.790001,27.840000,18.924175,3591200 | |
| 2010-04-08,27.840000,27.940001,27.760000,27.889999,18.958160,2570500 | |
| 2010-04-09,27.940001,28.059999,27.870001,28.040001,19.060122,3339000 | |
| 2010-04-12,28.030001,28.129999,28.010000,28.129999,19.121296,4090000 | |
| 2010-04-13,28.030001,28.120001,27.889999,28.040001,19.060122,3045800 | |
| 2010-04-14,28.030001,28.080000,27.910000,28.080000,19.087315,3626000 | |
| 2010-04-15,27.959999,28.030001,27.900000,28.030001,19.053328,3876300 | |
| 2010-04-16,27.940001,28.129999,27.809999,27.910000,18.971758,6525100 | |
| 2010-04-19,27.850000,28.030001,27.830000,28.020000,19.046526,4791100 | |
| 2010-04-20,28.070000,28.170000,28.010000,28.100000,19.100914,5377800 | |
| 2010-04-21,28.150000,28.200001,28.040001,28.100000,19.100914,5605500 | |
| 2010-04-22,27.959999,28.100000,27.879999,28.100000,19.100914,2422800 | |
| 2010-04-23,28.070000,28.070000,27.870001,28.030001,19.053328,4651200 | |
| 2010-04-26,28.049999,28.129999,27.959999,27.969999,19.012543,4452200 | |
| 2010-04-27,27.840000,27.900000,27.459999,27.480000,18.679462,8249300 | |
| 2010-04-28,27.590000,27.770000,27.450001,27.700001,18.829014,5162100 | |
| 2010-04-29,27.780001,27.910000,27.650000,27.790001,18.890190,4095500 | |
| 2010-04-30,27.770000,27.950001,27.620001,27.629999,18.781435,7474600 | |
| 2010-05-03,27.660000,27.860001,27.620001,27.790001,18.890190,3372800 | |
| 2010-05-04,27.590000,27.740000,27.459999,27.510000,18.699863,12393300 | |
| 2010-05-05,27.400000,27.690001,27.400000,27.610001,18.767830,9048500 | |
| 2010-05-06,27.500000,27.570000,24.950001,26.920000,18.298809,11302200 | |
| 2010-05-07,26.799999,26.990000,26.530001,26.740000,18.176456,10845600 | |
| 2010-05-10,27.610001,27.610001,27.260000,27.520000,18.706654,8008800 | |
| 2010-05-11,27.330000,27.700001,27.280001,27.510000,18.699863,5904600 | |
| 2010-05-12,27.510000,27.700001,27.440001,27.700001,18.829014,6882700 | |
| 2010-05-13,27.680000,27.830000,27.530001,27.530001,18.713455,3342300 | |
| 2010-05-14,27.490000,27.580000,27.170000,27.270000,18.536711,7363700 | |
| 2010-05-17,27.370001,27.580000,27.219999,27.559999,18.733847,7124200 | |
| 2010-05-18,27.700001,27.780001,27.389999,27.400000,18.625088,8626600 | |
| 2010-05-19,27.240000,27.469999,27.150000,27.330000,18.577507,11727400 | |
| 2010-05-20,27.000000,27.000000,26.459999,26.520000,18.026913,18459000 | |
| 2010-05-21,26.120001,26.620001,26.090000,26.620001,18.094885,11228500 | |
| 2010-05-24,26.500000,26.620001,26.350000,26.430000,17.965729,6136100 | |
| 2010-05-25,25.910000,26.180000,25.780001,26.120001,17.755009,15939800 | |
| 2010-05-26,26.180000,26.360001,25.930000,25.950001,17.639456,7444000 | |
| 2010-05-27,26.309999,26.480000,26.180000,26.480000,17.999723,12368000 | |
| 2010-05-28,26.500000,26.549999,26.320000,26.350000,17.911350,7409900 | |
| 2010-06-01,26.260000,26.600000,26.080000,26.290001,17.870564,10514700 | |
| 2010-06-02,26.410000,26.740000,26.320000,26.740000,18.176456,7420600 | |
| 2010-06-03,26.799999,26.850000,26.620001,26.780001,18.203648,5494200 | |
| 2010-06-04,26.549999,26.549999,26.010000,26.070000,17.721022,9125300 | |
| 2010-06-07,26.020000,26.240000,25.870001,25.870001,17.585075,9533900 | |
| 2010-06-08,25.900000,26.320000,25.850000,26.290001,17.870564,9553000 | |
| 2010-06-09,26.490000,26.610001,26.170000,26.240000,17.836576,8617100 | |
| 2010-06-10,26.520000,26.709999,26.490000,26.690001,18.142467,8597800 | |
| 2010-06-11,26.540001,26.540001,26.250000,26.469999,17.992920,6023400 | |
| 2010-06-14,26.660000,26.770000,26.570000,26.620001,18.094885,5604600 | |
| 2010-06-15,26.760000,26.900000,26.670000,26.889999,18.278419,5392500 | |
| 2010-06-16,26.750000,26.830000,26.670000,26.709999,18.156057,3648800 | |
| 2010-06-17,26.830000,26.969999,26.690001,26.950001,18.319201,6245100 | |
| 2010-06-18,26.860001,26.889999,26.660000,26.660000,18.252110,7709400 | |
| 2010-06-21,26.900000,26.959999,26.510000,26.590000,18.204180,5379600 | |
| 2010-06-22,26.570000,26.690001,26.299999,26.299999,18.005638,7044200 | |
| 2010-06-23,26.400000,26.540001,26.260000,26.469999,18.122030,6769800 | |
| 2010-06-24,26.320000,26.389999,26.129999,26.150000,17.902954,4779800 | |
| 2010-06-25,26.190001,26.230000,25.860001,25.879999,17.718102,10611300 | |
| 2010-06-28,25.900000,26.209999,25.830000,26.100000,17.868715,7855100 | |
| 2010-06-29,25.900000,25.980000,25.600000,25.680000,17.581167,10234200 | |
| 2010-06-30,25.610001,25.719999,25.430000,25.500000,17.457939,6563600 | |
| 2010-07-01,25.530001,25.590000,25.299999,25.549999,17.492168,9774300 | |
| 2010-07-02,25.600000,25.620001,25.360001,25.450001,17.423712,4874600 | |
| 2010-07-06,25.690001,25.790001,25.400000,25.600000,17.526411,6910800 | |
| 2010-07-07,25.629999,26.120001,25.549999,26.090000,17.861870,6495100 | |
| 2010-07-08,26.280001,26.490000,26.190001,26.480000,18.128870,6357800 | |
| 2010-07-09,26.469999,26.520000,26.370001,26.480000,18.128870,6894900 | |
| 2010-07-12,26.379999,26.570000,26.379999,26.570000,18.190489,3786300 | |
| 2010-07-13,26.760000,26.860001,26.680000,26.809999,18.354799,6162300 | |
| 2010-07-14,26.709999,26.860001,26.650000,26.820000,18.361643,4597100 | |
| 2010-07-15,26.850000,26.950001,26.650000,26.900000,18.416414,4122900 | |
| 2010-07-16,26.790001,26.900000,26.480000,26.520000,18.156261,7828300 | |
| 2010-07-19,26.520000,26.620001,26.469999,26.570000,18.190489,6491700 | |
| 2010-07-20,26.340000,26.920000,26.340000,26.889999,18.409575,7287700 | |
| 2010-07-21,26.980000,26.990000,26.530001,26.600000,18.211031,11398300 | |
| 2010-07-22,26.830000,26.980000,26.790001,26.900000,18.416414,7042900 | |
| 2010-07-23,26.860001,27.209999,26.860001,27.150000,18.587574,10102900 | |
| 2010-07-26,27.230000,27.290001,27.129999,27.290001,18.683428,8753200 | |
| 2010-07-27,27.360001,27.459999,27.260000,27.389999,18.751877,19712600 | |
| 2010-07-28,27.340000,27.410000,27.209999,27.240000,18.649193,7194100 | |
| 2010-07-29,27.240000,27.240000,26.770000,26.910000,18.423265,11052600 | |
| 2010-07-30,26.740000,27.070000,26.680000,26.980000,18.471188,7389100 | |
| 2010-08-02,27.260000,27.290001,27.129999,27.290001,18.683428,7790300 | |
| 2010-08-03,27.110001,27.160000,26.990000,27.049999,18.519108,7104100 | |
| 2010-08-04,27.090000,27.219999,27.030001,27.150000,18.587574,4452500 | |
| 2010-08-05,27.059999,27.080000,26.959999,27.030001,18.505421,18512500 | |
| 2010-08-06,26.910000,27.100000,26.799999,27.090000,18.546494,8372000 | |
| 2010-08-09,27.209999,27.309999,27.120001,27.230000,18.642344,3650800 | |
| 2010-08-10,27.090000,27.430000,27.049999,27.290001,18.683428,7497000 | |
| 2010-08-11,27.010000,27.010000,26.799999,26.840000,18.375341,9337600 | |
| 2010-08-12,26.549999,26.850000,26.540001,26.809999,18.354799,6401100 | |
| 2010-08-13,26.690001,26.870001,26.680000,26.799999,18.347952,4435400 | |
| 2010-08-16,26.580000,26.820000,26.530001,26.770000,18.327414,5077000 | |
| 2010-08-17,27.000000,27.170000,26.830000,27.030001,18.505421,5242400 | |
| 2010-08-18,26.980000,27.139999,26.889999,27.049999,18.519108,5379400 | |
| 2010-08-19,26.959999,26.969999,26.620001,26.730000,18.300028,7941200 | |
| 2010-08-20,26.650000,26.770000,26.639999,26.730000,18.300028,5856400 | |
| 2010-08-23,26.820000,26.940001,26.770000,26.790001,18.341112,4149900 | |
| 2010-08-24,26.540001,26.799999,26.500000,26.660000,18.252110,8426800 | |
| 2010-08-25,26.520000,26.799999,26.490000,26.719999,18.293184,6542800 | |
| 2010-08-26,26.740000,26.820000,26.459999,26.520000,18.156261,7530700 | |
| 2010-08-27,26.680000,26.719999,26.350000,26.690001,18.272648,9874400 | |
| 2010-08-30,26.670000,26.770000,26.459999,26.459999,18.115181,8007800 | |
| 2010-08-31,26.440001,26.639999,26.370001,26.480000,18.128870,12423300 | |
| 2010-09-01,26.770000,27.000000,26.709999,26.950001,18.450647,9661500 | |
| 2010-09-02,26.950001,27.120001,26.940001,27.120001,18.567030,6034900 | |
| 2010-09-03,27.250000,27.290001,27.110001,27.290001,18.683428,5839700 | |
| 2010-09-07,27.219999,27.299999,27.150000,27.180000,18.608112,6444100 | |
| 2010-09-08,27.219999,27.350000,27.190001,27.299999,18.690269,5733200 | |
| 2010-09-09,27.469999,27.480000,27.290001,27.389999,18.751877,4962900 | |
| 2010-09-10,27.400000,27.559999,27.379999,27.520000,18.840879,4003400 | |
| 2010-09-13,27.719999,27.719999,27.459999,27.549999,18.861427,5254000 | |
| 2010-09-14,27.530001,27.700001,27.459999,27.600000,18.895653,8514700 | |
| 2010-09-15,27.549999,27.830000,27.520000,27.790001,19.025734,6451300 | |
| 2010-09-16,27.709999,27.820000,27.639999,27.820000,19.046270,6884700 | |
| 2010-09-17,27.730000,27.750000,27.549999,27.549999,18.995941,10596900 | |
| 2010-09-20,27.660000,27.889999,27.570000,27.850000,19.202791,6337100 | |
| 2010-09-21,27.879999,27.889999,27.660000,27.799999,19.168320,13361500 | |
| 2010-09-22,27.809999,27.920000,27.770000,27.850000,19.202791,5931300 | |
| 2010-09-23,27.730000,27.840000,27.629999,27.670000,19.078678,8952000 | |
| 2010-09-24,27.910000,28.110001,27.870001,28.040001,19.333794,4515900 | |
| 2010-09-27,28.040001,28.040001,27.870001,27.879999,19.223475,3614000 | |
| 2010-09-28,27.969999,28.150000,27.780001,28.059999,19.347588,5660100 | |
| 2010-09-29,28.049999,28.090000,27.920000,27.980000,19.292423,5319700 | |
| 2010-09-30,28.100000,28.219999,27.770000,27.879999,19.223475,8376000 | |
| 2010-10-01,27.910000,28.020000,27.809999,27.930000,19.257950,5417900 | |
| 2010-10-04,27.889999,28.020000,27.760000,27.850000,19.202791,6300800 | |
| 2010-10-05,28.030001,28.160000,28.000000,28.110001,19.382061,5418200 | |
| 2010-10-06,28.219999,28.240000,28.090000,28.230000,19.464800,4637500 | |
| 2010-10-07,28.330000,28.330000,28.040001,28.129999,19.395847,4440400 | |
| 2010-10-08,28.129999,28.240000,28.070000,28.190001,19.437225,4196400 | |
| 2010-10-11,28.209999,28.250000,28.150000,28.219999,19.457903,3051600 | |
| 2010-10-12,28.180000,28.370001,28.139999,28.290001,19.506172,5882500 | |
| 2010-10-13,28.430000,28.670000,28.350000,28.530001,19.671654,8258800 | |
| 2010-10-14,28.570000,28.620001,28.420000,28.540001,19.678547,3697300 | |
| 2010-10-15,28.650000,28.709999,28.510000,28.610001,19.726814,6477400 | |
| 2010-10-18,28.600000,28.730000,28.600000,28.709999,19.795761,4001300 | |
| 2010-10-19,28.570000,28.590000,28.280001,28.360001,19.554436,5782300 | |
| 2010-10-20,28.530001,28.709999,28.440001,28.610001,19.726814,4201000 | |
| 2010-10-21,28.650000,28.870001,28.580000,28.709999,19.795761,6328400 | |
| 2010-10-22,28.790001,28.820000,28.709999,28.809999,19.864716,4073800 | |
| 2010-10-25,28.889999,29.000000,28.840000,28.879999,19.912971,5217900 | |
| 2010-10-26,28.719999,28.750000,28.600000,28.719999,19.802664,3878600 | |
| 2010-10-27,28.610001,28.629999,28.379999,28.570000,19.699232,8714300 | |
| 2010-10-28,28.690001,28.740000,28.540001,28.670000,19.768179,6699200 | |
| 2010-10-29,28.610001,28.770000,28.610001,28.770000,19.837139,6420600 | |
| 2010-11-01,28.879999,28.900000,28.559999,28.650000,19.754396,7641400 | |
| 2010-11-02,28.790001,28.860001,28.780001,28.820000,19.871613,3161300 | |
| 2010-11-03,28.900000,28.920000,28.670000,28.910000,19.933668,8907700 | |
| 2010-11-04,29.139999,29.270000,29.059999,29.260000,20.174994,9502100 | |
| 2010-11-05,29.190001,29.230000,29.020000,29.110001,20.071568,6005300 | |
| 2010-11-08,29.040001,29.070000,28.930000,29.059999,20.037094,8569600 | |
| 2010-11-09,29.070000,29.070000,28.830000,28.910000,19.933668,6868900 | |
| 2010-11-10,28.910000,28.910000,28.670000,28.820000,19.871613,8337200 | |
| 2010-11-11,28.660000,28.850000,28.650000,28.850000,19.892294,6433600 | |
| 2010-11-12,28.700001,28.790001,28.610001,28.709999,19.795761,8355900 | |
| 2010-11-15,28.780001,28.870001,28.700001,28.719999,19.802664,4375700 | |
| 2010-11-16,28.660000,28.730000,28.309999,28.400000,19.582018,6359000 | |
| 2010-11-17,28.450001,28.520000,28.360001,28.410000,19.588915,9451600 | |
| 2010-11-18,28.600000,28.850000,28.590000,28.790001,19.850918,5221500 | |
| 2010-11-19,28.780001,28.830000,28.650000,28.809999,19.864716,3591300 | |
| 2010-11-22,28.690001,28.820000,28.559999,28.809999,19.864716,4960900 | |
| 2010-11-23,28.629999,28.629999,28.410000,28.469999,19.630285,5971800 | |
| 2010-11-24,28.620001,28.709999,28.580000,28.690001,19.781973,4284000 | |
| 2010-11-26,28.570000,28.629999,28.469999,28.500000,19.650972,2125500 | |
| 2010-11-29,28.370001,28.520000,28.219999,28.450001,19.616497,4896900 | |
| 2010-11-30,28.280001,28.459999,28.240000,28.320000,19.526854,9234200 | |
| 2010-12-01,28.540001,28.830000,28.540001,28.780001,19.844036,6465600 | |
| 2010-12-02,28.750000,28.820000,28.700001,28.799999,19.857822,9095500 | |
| 2010-12-03,28.690001,28.860001,28.690001,28.809999,19.864716,5143900 | |
| 2010-12-06,28.760000,28.830000,28.740000,28.740000,19.816454,4836500 | |
| 2010-12-07,28.900000,29.000000,28.860001,28.900000,19.926773,8562400 | |
| 2010-12-08,28.930000,29.020000,28.870001,29.010000,20.002621,4773600 | |
| 2010-12-09,29.110001,29.139999,29.010000,29.090000,20.057777,3764700 | |
| 2010-12-10,29.139999,29.240000,29.100000,29.139999,20.092251,3169500 | |
| 2010-12-13,29.250000,29.250000,29.110001,29.139999,20.092251,6420400 | |
| 2010-12-14,29.190001,29.340000,29.180000,29.280001,20.188786,4649200 | |
| 2010-12-15,29.240000,29.379999,29.230000,29.309999,20.209473,4278400 | |
| 2010-12-16,29.360001,29.580000,29.230000,29.570000,20.388742,7167000 | |
| 2010-12-17,29.309999,29.389999,29.240000,29.360001,20.420738,8089800 | |
| 2010-12-20,29.440001,29.440001,29.280001,29.330000,20.399876,5229100 | |
| 2010-12-21,29.420000,29.450001,29.230000,29.260000,20.351181,3154200 | |
| 2010-12-22,29.270000,29.389999,29.250000,29.389999,20.441601,2306300 | |
| 2010-12-23,29.320000,29.420000,29.299999,29.400000,20.448561,2979100 | |
| 2010-12-27,29.340000,29.340000,29.260000,29.260000,20.351181,1507700 | |
| 2010-12-28,29.309999,29.350000,29.230000,29.340000,20.406820,1965800 | |
| 2010-12-29,29.370001,29.400000,29.309999,29.350000,20.413784,2494600 | |
| 2010-12-30,29.299999,29.330000,29.250000,29.299999,20.379005,3825000 | |
| 2010-12-31,29.290001,29.370001,29.230000,29.309999,20.385962,3625100 | |
| 2011-01-03,29.430000,29.440001,29.299999,29.350000,20.413784,5257200 | |
| 2011-01-04,29.330000,29.350000,29.170000,29.270000,20.358141,5187300 | |
| 2011-01-05,29.209999,29.370001,29.190001,29.280001,20.365095,4492000 | |
| 2011-01-06,29.280001,29.299999,29.100000,29.180000,20.295538,5437600 | |
| 2011-01-07,29.170000,29.180000,28.950001,29.030001,20.191216,5449800 | |
| 2011-01-10,28.980000,29.080000,28.930000,29.049999,20.205124,4478600 | |
| 2011-01-11,29.129999,29.139999,28.969999,29.030001,20.191216,3442100 | |
| 2011-01-12,29.170000,29.320000,29.090000,29.270000,20.358141,4488000 | |
| 2011-01-13,29.219999,29.370001,29.219999,29.330000,20.399876,4779000 | |
| 2011-01-14,29.290001,29.360001,29.260000,29.330000,20.399876,4092500 | |
| 2011-01-18,29.350000,29.459999,29.320000,29.350000,20.413784,3321500 | |
| 2011-01-19,29.370001,29.410000,29.209999,29.290001,20.372046,5164100 | |
| 2011-01-20,29.280001,29.510000,29.280001,29.440001,20.476377,15486400 | |
| 2011-01-21,29.530001,29.590000,29.410000,29.490000,20.511156,4508200 | |
| 2011-01-24,29.469999,29.570000,29.420000,29.540001,20.545931,4953300 | |
| 2011-01-25,29.520000,29.670000,29.480000,29.639999,20.615484,9109700 | |
| 2011-01-26,29.700001,29.719999,29.530001,29.559999,20.559839,6028600 | |
| 2011-01-27,29.400000,29.440001,29.190001,29.260000,20.351181,15259800 | |
| 2011-01-28,29.290001,29.360001,28.920000,28.980000,20.156429,9732300 | |
| 2011-01-31,28.959999,29.010000,28.799999,28.879999,20.086872,6825400 | |
| 2011-02-01,29.000000,29.170000,28.990000,29.090000,20.232943,11645900 | |
| 2011-02-02,29.000000,29.059999,28.889999,28.980000,20.156429,8204900 | |
| 2011-02-03,28.910000,29.160000,28.910000,29.129999,20.260763,3302700 | |
| 2011-02-04,29.160000,29.320000,29.080000,29.299999,20.379005,4630900 | |
| 2011-02-07,29.299999,29.410000,29.270000,29.340000,20.406820,5262200 | |
| 2011-02-08,29.350000,29.500000,29.299999,29.480000,20.504206,3620200 | |
| 2011-02-09,29.440001,29.559999,29.430000,29.530001,20.538971,2587200 | |
| 2011-02-10,29.469999,29.540001,29.290001,29.420000,20.462471,5789200 | |
| 2011-02-11,29.260000,29.600000,29.219999,29.580000,20.573751,6764600 | |
| 2011-02-14,29.500000,29.570000,29.389999,29.450001,20.483334,5829000 | |
| 2011-02-15,29.370001,29.469999,29.320000,29.440001,20.476377,5229700 | |
| 2011-02-16,29.450001,29.540001,29.420000,29.520000,20.532026,4122200 | |
| 2011-02-17,29.430000,29.719999,29.430000,29.719999,20.671120,6706400 | |
| 2011-02-18,29.770000,29.820000,29.629999,29.799999,20.726767,5524400 | |
| 2011-02-22,29.570000,29.770000,29.500000,29.590000,20.580709,16824200 | |
| 2011-02-23,29.590000,29.670000,29.490000,29.520000,20.532026,7403100 | |
| 2011-02-24,29.469999,29.600000,29.270000,29.400000,20.448561,7415600 | |
| 2011-02-25,29.450001,29.549999,29.400000,29.549999,20.552883,4049200 | |
| 2011-02-28,29.610001,29.770000,29.549999,29.719999,20.671120,5388400 | |
| 2011-03-01,29.840000,29.889999,29.469999,29.490000,20.511156,6715400 | |
| 2011-03-02,29.500000,29.540001,29.350000,29.410000,20.455511,4991200 | |
| 2011-03-03,29.559999,29.780001,29.520000,29.709999,20.664169,9047000 | |
| 2011-03-04,29.690001,29.780001,29.420000,29.580000,20.573751,14030900 | |
| 2011-03-07,29.690001,29.690001,29.420000,29.500000,20.518118,14737500 | |
| 2011-03-08,29.510000,29.799999,29.510000,29.760000,20.698950,5786400 | |
| 2011-03-09,29.709999,29.959999,29.690001,29.910000,20.803278,14802600 | |
| 2011-03-10,29.709999,29.900000,29.670000,29.709999,20.664169,8262700 | |
| 2011-03-11,29.590000,29.809999,29.559999,29.730000,20.678083,7341500 | |
| 2011-03-14,29.580000,29.660000,29.400000,29.520000,20.532026,5810700 | |
| 2011-03-15,29.070000,29.360001,29.010000,29.260000,20.351181,12900900 | |
| 2011-03-16,29.150000,29.160000,28.719999,28.840000,20.059061,12979600 | |
| 2011-03-17,29.110001,29.170000,28.889999,28.980000,20.156429,7932800 | |
| 2011-03-18,29.020000,29.150000,28.900000,29.049999,20.320116,7203500 | |
| 2011-03-21,29.219999,29.459999,29.200001,29.410000,20.571928,5906100 | |
| 2011-03-22,29.350000,29.450001,29.320000,29.370001,20.543951,5466800 | |
| 2011-03-23,29.299999,29.469999,29.240000,29.420000,20.578926,5380700 | |
| 2011-03-24,29.540001,29.740000,29.510000,29.690001,20.767790,5221000 | |
| 2011-03-25,29.709999,29.770000,29.670000,29.690001,20.767790,4569200 | |
| 2011-03-28,29.719999,29.870001,29.680000,29.680000,20.760790,6117000 | |
| 2011-03-29,29.680000,29.830000,29.639999,29.820000,20.858723,3786100 | |
| 2011-03-30,29.910000,30.040001,29.910000,29.980000,20.970642,10207700 | |
| 2011-03-31,29.940001,30.020000,29.920000,29.920000,20.928673,4585100 | |
| 2011-04-01,29.959999,30.139999,29.959999,30.070000,21.033594,5194200 | |
| 2011-04-04,30.139999,30.150000,30.059999,30.129999,21.075562,2603500 | |
| 2011-04-05,30.110001,30.270000,30.100000,30.160000,21.096544,4440800 | |
| 2011-04-06,30.260000,30.350000,30.219999,30.299999,21.194475,6281100 | |
| 2011-04-07,30.299999,30.340000,30.170000,30.340000,21.222454,4327400 | |
| 2011-04-08,30.430000,30.430000,30.160000,30.250000,21.159494,7281700 | |
| 2011-04-11,30.260000,30.530001,30.260000,30.410000,21.271423,6793100 | |
| 2011-04-12,30.260000,30.559999,30.260000,30.510000,21.341370,9857400 | |
| 2011-04-13,30.480000,30.590000,30.459999,30.530001,21.355358,5309100 | |
| 2011-04-14,30.410000,30.770000,30.410000,30.709999,21.481258,6516300 | |
| 2011-04-15,30.719999,30.900000,30.670000,30.840000,21.572201,8840800 | |
| 2011-04-18,30.610001,30.740000,30.540001,30.670000,21.453283,10006400 | |
| 2011-04-19,30.650000,30.740000,30.559999,30.730000,21.495251,7268600 | |
| 2011-04-20,30.920000,30.990000,30.870001,30.889999,21.607170,6796700 | |
| 2011-04-21,30.980000,31.020000,30.860001,30.900000,21.614164,5639600 | |
| 2011-04-25,30.860001,30.879999,30.709999,30.820000,21.558212,6384000 | |
| 2011-04-26,30.830000,31.070000,30.809999,31.030001,21.705099,6700000 | |
| 2011-04-27,31.090000,31.270000,31.070000,31.230000,21.844997,7150800 | |
| 2011-04-28,31.209999,31.450001,31.110001,31.430000,21.984898,5723200 | |
| 2011-04-29,31.480000,31.570000,31.430000,31.520000,22.047846,16050400 | |
| 2011-05-02,31.600000,31.680000,31.500000,31.559999,22.075834,7724700 | |
| 2011-05-03,31.490000,31.670000,31.480000,31.639999,22.131784,10287600 | |
| 2011-05-04,31.620001,31.709999,31.549999,31.600000,22.103811,11416400 | |
| 2011-05-05,31.570000,31.610001,31.280001,31.360001,21.935932,17000000 | |
| 2011-05-06,31.690001,31.709999,31.360001,31.440001,21.991899,10133100 | |
| 2011-05-09,31.389999,31.590000,31.389999,31.549999,22.068832,5193200 | |
| 2011-05-10,31.600000,31.770000,31.590000,31.740000,22.201735,7614800 | |
| 2011-05-11,31.740000,31.850000,31.590000,31.680000,22.159767,7044700 | |
| 2011-05-12,31.690001,32.169998,31.690001,32.150002,22.488527,10342400 | |
| 2011-05-13,32.070000,32.259998,32.020000,32.110001,22.460550,6644100 | |
| 2011-05-16,32.070000,32.230000,32.000000,32.119999,22.467539,11341900 | |
| 2011-05-17,32.080002,32.270000,32.020000,32.189999,22.516504,13613600 | |
| 2011-05-18,32.189999,32.279999,32.060001,32.240002,22.551489,10312100 | |
| 2011-05-19,32.320000,32.430000,32.220001,32.419998,22.677393,11084300 | |
| 2011-05-20,32.360001,32.459999,32.240002,32.320000,22.607437,12311500 | |
| 2011-05-23,32.060001,32.189999,32.029999,32.099998,22.453558,7600000 | |
| 2011-05-24,32.160000,32.160000,32.040001,32.070000,22.432568,7352200 | |
| 2011-05-25,31.920000,31.959999,31.730000,31.860001,22.285675,23021800 | |
| 2011-05-26,31.830000,31.969999,31.680000,31.910000,22.320656,8423200 | |
| 2011-05-27,32.000000,32.150002,31.990000,32.040001,22.411587,4347200 | |
| 2011-05-31,32.209999,32.330002,32.119999,32.310001,22.600445,7570100 | |
| 2011-06-01,32.270000,32.320000,31.950001,31.980000,22.369617,14211100 | |
| 2011-06-02,31.930000,31.980000,31.500000,31.610001,22.110807,11745700 | |
| 2011-06-03,31.309999,31.469999,31.250000,31.309999,21.900953,9226700 | |
| 2011-06-06,31.230000,31.290001,31.139999,31.150000,21.789040,6439100 | |
| 2011-06-07,31.200001,31.290001,31.080000,31.080000,21.740074,13196900 | |
| 2011-06-08,31.040001,31.150000,30.959999,31.100000,21.754070,8355300 | |
| 2011-06-09,31.180000,31.420000,31.090000,31.270000,21.872976,5887500 | |
| 2011-06-10,31.129999,31.219999,30.889999,30.910000,21.621166,10787000 | |
| 2011-06-13,30.879999,31.180000,30.870001,31.049999,21.719084,10001000 | |
| 2011-06-14,31.270000,31.480000,31.190001,31.379999,21.949930,10591800 | |
| 2011-06-15,31.180000,31.250000,30.799999,30.910000,21.621166,24775100 | |
| 2011-06-16,30.930000,31.219999,30.910000,31.160000,21.796036,10211000 | |
| 2011-06-17,31.170000,31.309999,31.110001,31.139999,21.934793,13061200 | |
| 2011-06-20,31.120001,31.430000,31.059999,31.370001,22.096813,8469200 | |
| 2011-06-21,31.450001,31.469999,31.290001,31.340000,22.075682,12758400 | |
| 2011-06-22,31.260000,31.290001,31.120001,31.139999,21.934793,9302800 | |
| 2011-06-23,30.950001,30.950001,30.580000,30.860001,21.737572,18618400 | |
| 2011-06-24,30.879999,30.910000,30.570000,30.610001,21.561472,8765000 | |
| 2011-06-27,30.670000,30.840000,30.629999,30.750000,21.660086,5039000 | |
| 2011-06-28,30.830000,30.860001,30.740000,30.809999,21.702351,19095900 | |
| 2011-06-29,30.910000,31.040001,30.910000,30.990000,21.829140,9806900 | |
| 2011-06-30,30.990000,31.250000,30.990000,31.230000,21.998196,10175700 | |
| 2011-07-01,31.170000,31.510000,31.120001,31.469999,22.167246,8450300 | |
| 2011-07-05,31.450001,31.570000,31.400000,31.459999,22.160198,7251600 | |
| 2011-07-06,31.459999,31.700001,31.420000,31.629999,22.279955,8706200 | |
| 2011-07-07,31.900000,31.920000,31.790001,31.850000,22.434914,7479900 | |
| 2011-07-08,31.639999,31.740000,31.570000,31.740000,22.357435,5743600 | |
| 2011-07-11,31.549999,31.580000,31.420000,31.510000,22.195421,8308600 | |
| 2011-07-12,31.440001,31.639999,31.370001,31.410000,22.124987,5628600 | |
| 2011-07-13,31.559999,31.570000,31.330000,31.410000,22.124987,5897100 | |
| 2011-07-14,31.350000,31.500000,31.200001,31.270000,22.026371,6827100 | |
| 2011-07-15,31.370001,31.379999,31.139999,31.360001,22.089773,10520300 | |
| 2011-07-18,31.240000,31.280001,30.990000,31.160000,21.948891,5921500 | |
| 2011-07-19,31.280001,31.650000,31.240000,31.590000,22.251780,8400700 | |
| 2011-07-20,31.670000,31.670000,31.400000,31.540001,22.216557,3812600 | |
| 2011-07-21,31.670000,31.860001,31.600000,31.799999,22.399700,6894500 | |
| 2011-07-22,31.820000,31.840000,31.670000,31.740000,22.357435,8006300 | |
| 2011-07-25,31.490000,31.590000,31.410000,31.450001,22.153158,5910100 | |
| 2011-07-26,31.450001,31.500000,31.340000,31.370001,22.096813,5398600 | |
| 2011-07-27,31.309999,31.330000,30.980000,31.030001,21.857317,7625400 | |
| 2011-07-28,31.080000,31.270000,30.980000,31.030001,21.857317,6844200 | |
| 2011-07-29,30.790001,31.100000,30.770000,30.830000,21.716438,12659700 | |
| 2011-08-01,31.120001,31.120001,30.440001,30.719999,21.638948,11186600 | |
| 2011-08-02,30.450001,30.610001,30.290001,30.320000,21.357197,12283100 | |
| 2011-08-03,30.290001,30.440001,30.080000,30.440001,21.441721,13508500 | |
| 2011-08-04,30.200001,30.340000,29.450001,29.490000,20.772556,18917200 | |
| 2011-08-05,29.780001,30.129999,29.219999,29.910000,21.068394,24268500 | |
| 2011-08-08,29.450001,29.799999,28.700001,28.780001,20.272432,25886700 | |
| 2011-08-09,29.049999,29.480000,28.070000,29.480000,20.765509,28746500 | |
| 2011-08-10,29.100000,29.139999,28.309999,28.350000,19.969540,22101900 | |
| 2011-08-11,28.500000,29.549999,28.450001,29.190001,20.561228,20124800 | |
| 2011-08-12,29.490000,29.680000,29.209999,29.540001,20.807774,12733300 | |
| 2011-08-15,29.750000,29.969999,29.530001,29.959999,21.103617,23864000 | |
| 2011-08-16,29.830000,30.160000,29.770000,30.030001,21.152927,13192800 | |
| 2011-08-17,30.150000,30.400000,30.030001,30.230000,21.293798,12507900 | |
| 2011-08-18,29.740000,29.940001,29.330000,29.690001,20.913435,17609500 | |
| 2011-08-19,29.410000,30.059999,29.410000,29.549999,20.814816,14881200 | |
| 2011-08-22,29.930000,30.010000,29.549999,29.639999,20.878212,8849500 | |
| 2011-08-23,29.700001,30.260000,29.620001,30.250000,21.307892,12722300 | |
| 2011-08-24,30.180000,30.400000,30.080000,30.379999,21.399460,12641800 | |
| 2011-08-25,30.410000,30.440001,29.830000,29.920000,21.075443,13771600 | |
| 2011-08-26,29.860001,30.270000,29.350000,30.170000,21.251539,9421300 | |
| 2011-08-29,30.360001,30.740000,30.350000,30.709999,21.631908,13124600 | |
| 2011-08-30,30.629999,30.950001,30.480000,30.790001,21.688255,10714600 | |
| 2011-08-31,30.959999,31.090000,30.740000,30.889999,21.758698,8987800 | |
| 2011-09-01,30.900000,31.139999,30.740000,30.780001,21.681215,11725100 | |
| 2011-09-02,30.430000,30.600000,30.309999,30.340000,21.371284,10867700 | |
| 2011-09-06,29.719999,30.280001,29.629999,30.219999,21.286755,11784300 | |
| 2011-09-07,30.510000,30.760000,30.459999,30.760000,21.667133,8986300 | |
| 2011-09-08,30.639999,30.990000,30.580000,30.680000,21.610779,6404100 | |
| 2011-09-09,30.440001,30.440001,29.860001,30.000000,21.131794,12023400 | |
| 2011-09-12,29.580000,30.080000,29.559999,30.030001,21.152927,10435500 | |
| 2011-09-13,30.049999,30.200001,29.820000,30.139999,21.230410,8857000 | |
| 2011-09-14,30.190001,30.780001,30.040001,30.500000,21.483990,12343400 | |
| 2011-09-15,30.650000,30.870001,30.520000,30.860001,21.737572,9792100 | |
| 2011-09-16,30.780001,30.920000,30.690001,30.840000,21.878744,12832500 | |
| 2011-09-19,30.490000,30.660000,30.379999,30.580000,21.694298,6738300 | |
| 2011-09-20,30.639999,30.969999,30.559999,30.639999,21.736860,7135800 | |
| 2011-09-21,30.709999,30.750000,30.010000,30.010000,21.289925,12112100 | |
| 2011-09-22,29.320000,29.580000,29.170000,29.440001,20.885540,19977700 | |
| 2011-09-23,29.290001,29.580000,29.240000,29.500000,20.928114,13093900 | |
| 2011-09-26,29.650000,30.070000,29.530001,30.070000,21.332493,12087800 | |
| 2011-09-27,30.450001,30.549999,30.090000,30.250000,21.460188,15290000 | |
| 2011-09-28,30.309999,30.360001,29.639999,29.680000,21.055813,12298000 | |
| 2011-09-29,30.049999,30.240000,29.620001,29.969999,21.261549,8661200 | |
| 2011-09-30,29.770000,30.090000,29.629999,29.660000,21.041618,14873200 | |
| 2011-10-03,29.480000,29.830000,29.230000,29.230000,20.736567,17137600 | |
| 2011-10-04,28.950001,29.520000,28.700001,29.510000,20.935202,15177200 | |
| 2011-10-05,29.459999,29.580000,29.340000,29.549999,20.963583,9942200 | |
| 2011-10-06,29.610001,29.920000,29.440001,29.900000,21.211878,9943700 | |
| 2011-10-07,30.040001,30.280001,29.889999,30.070000,21.332493,10812600 | |
| 2011-10-10,30.309999,30.540001,30.299999,30.540001,21.665922,5672200 | |
| 2011-10-11,30.430000,30.549999,30.350000,30.480000,21.623358,5435700 | |
| 2011-10-12,30.610001,30.900000,30.600000,30.719999,21.793610,7715400 | |
| 2011-10-13,30.670000,30.730000,30.450001,30.629999,21.729773,4139700 | |
| 2011-10-14,30.860001,30.920000,30.700001,30.870001,21.900024,4205100 | |
| 2011-10-17,30.760000,30.930000,30.540001,30.660000,21.751049,5765900 | |
| 2011-10-18,30.629999,31.129999,30.400000,30.889999,21.914215,14981300 | |
| 2011-10-19,30.910000,31.070000,30.740000,30.799999,21.850370,7398600 | |
| 2011-10-20,30.870001,31.100000,30.780001,30.969999,21.970974,6276700 | |
| 2011-10-21,31.280001,31.469999,31.170000,31.469999,22.325684,13734900 | |
| 2011-10-24,31.480000,31.480000,31.180000,31.250000,22.169609,9755200 | |
| 2011-10-25,31.180000,31.219999,30.850000,30.879999,21.907124,13392900 | |
| 2011-10-26,31.180000,31.219999,30.760000,31.190001,22.127045,5286200 | |
| 2011-10-27,31.570000,31.680000,31.270000,31.590000,22.410810,21683000 | |
| 2011-10-28,31.450001,31.580000,31.340000,31.510000,22.354063,11994500 | |
| 2011-10-31,31.309999,31.430000,31.040001,31.040001,22.020628,8271600 | |
| 2011-11-01,30.530001,30.799999,30.459999,30.500000,21.637541,18721200 | |
| 2011-11-02,30.790001,30.840000,30.600000,30.790001,21.843273,4854400 | |
| 2011-11-03,31.030001,31.190001,30.889999,31.170000,22.112860,5172100 | |
| 2011-11-04,30.930000,31.049999,30.790001,30.990000,21.985159,4886300 | |
| 2011-11-07,31.000000,31.250000,30.830000,31.250000,22.169609,4930100 | |
| 2011-11-08,31.309999,31.580000,31.150000,31.559999,22.389534,5827200 | |
| 2011-11-09,31.170000,31.170000,30.700001,30.820000,21.864555,6187700 | |
| 2011-11-10,31.090000,31.200001,30.820000,31.120001,22.077391,4501200 | |
| 2011-11-11,31.299999,31.520000,31.299999,31.480000,22.332781,3135400 | |
| 2011-11-14,31.379999,31.379999,31.139999,31.209999,22.141232,2725900 | |
| 2011-11-15,31.190001,31.450001,31.139999,31.360001,22.247650,6358400 | |
| 2011-11-16,31.139999,31.500000,31.040001,31.080000,22.049011,7333200 | |
| 2011-11-17,30.950001,31.230000,30.770000,30.969999,21.970974,6726800 | |
| 2011-11-18,31.049999,31.150000,30.920000,31.059999,22.034819,8138700 | |
| 2011-11-21,30.740000,30.830000,30.450001,30.559999,21.680109,21788100 | |
| 2011-11-22,30.490000,30.820000,30.490000,30.590000,21.701389,5769000 | |
| 2011-11-23,30.379999,30.469999,30.190001,30.260000,21.467276,5091300 | |
| 2011-11-25,30.290001,30.570000,30.230000,30.370001,21.545321,3223600 | |
| 2011-11-28,30.770000,30.889999,30.680000,30.850000,21.885841,6760300 | |
| 2011-11-29,30.940001,31.270000,30.910000,31.170000,22.112860,4812400 | |
| 2011-11-30,31.650000,31.930000,31.620001,31.900000,22.630743,7078000 | |
| 2011-12-01,31.959999,32.099998,31.760000,31.850000,22.595264,11693700 | |
| 2011-12-02,32.009998,32.049999,31.740000,31.740000,22.517229,5688600 | |
| 2011-12-05,32.090000,32.090000,31.740000,31.930000,22.652018,7178500 | |
| 2011-12-06,31.900000,32.110001,31.830000,31.969999,22.680397,5993000 | |
| 2011-12-07,31.930000,32.160000,31.770000,32.049999,22.737150,5951300 | |
| 2011-12-08,31.930000,31.959999,31.629999,31.680000,22.474667,5215300 | |
| 2011-12-09,31.830000,32.060001,31.770000,32.009998,22.708775,3885100 | |
| 2011-12-12,31.790001,31.920000,31.540001,31.719999,22.503040,5890500 | |
| 2011-12-13,31.900000,31.990000,31.370001,31.650000,22.453382,6460700 | |
| 2011-12-14,31.580000,31.760000,31.450001,31.490000,22.339872,5653200 | |
| 2011-12-15,31.610001,31.879999,31.600000,31.809999,22.566889,7244100 | |
| 2011-12-16,31.780001,31.780001,31.430000,31.490000,22.541840,9366600 | |
| 2011-12-19,31.530001,31.770000,31.299999,31.360001,22.448784,4628900 | |
| 2011-12-20,31.690001,32.060001,31.629999,32.009998,22.914078,6064300 | |
| 2011-12-21,31.860001,32.400002,31.860001,32.349998,23.157455,8074800 | |
| 2011-12-22,32.439999,32.439999,32.230000,32.340000,23.150303,4135700 | |
| 2011-12-23,32.349998,32.610001,32.320000,32.570000,23.314947,5227700 | |
| 2011-12-27,32.580002,32.720001,32.549999,32.630001,23.357895,3918400 | |
| 2011-12-28,32.669998,32.669998,32.419998,32.470001,23.243362,3647100 | |
| 2011-12-29,32.480000,32.680000,32.480000,32.639999,23.365059,2933300 | |
| 2011-12-30,32.560001,32.610001,32.459999,32.490002,23.257679,2935100 | |
| 2012-01-03,32.689999,32.779999,32.450001,32.459999,23.236200,20757900 | |
| 2012-01-04,32.400002,32.450001,32.290001,32.389999,23.186100,6855200 | |
| 2012-01-05,32.330002,32.400002,32.169998,32.369999,23.171776,4563000 | |
| 2012-01-06,32.419998,32.419998,32.099998,32.160000,23.021450,6365900 | |
| 2012-01-09,32.240002,32.250000,32.119999,32.209999,23.057240,3304900 | |
| 2012-01-10,32.439999,32.439999,32.290001,32.320000,23.135986,5053600 | |
| 2012-01-11,32.180000,32.279999,32.099998,32.180000,23.035765,5384000 | |
| 2012-01-12,32.259998,32.320000,32.080002,32.169998,23.028605,4733100 | |
| 2012-01-13,32.090000,32.180000,31.940001,32.139999,23.007133,5589000 | |
| 2012-01-17,32.410000,32.419998,32.259998,32.259998,23.093037,6746500 | |
| 2012-01-18,32.250000,32.360001,32.180000,32.330002,23.143143,5147100 | |
| 2012-01-19,32.360001,32.459999,32.220001,32.389999,23.186100,5962200 | |
| 2012-01-20,32.340000,32.450001,32.240002,32.400002,23.193253,11017800 | |
| 2012-01-23,32.310001,32.400002,32.209999,32.369999,23.171776,21798800 | |
| 2012-01-24,32.209999,32.270000,32.160000,32.189999,23.042925,5885300 | |
| 2012-01-25,32.090000,32.599998,32.070000,32.560001,23.307787,7762100 | |
| 2012-01-26,32.650002,32.709999,32.349998,32.439999,23.221889,6762500 | |
| 2012-01-27,32.299999,32.400002,32.099998,32.220001,23.064405,5682200 | |
| 2012-01-30,32.080002,32.119999,31.889999,32.009998,22.914078,9643100 | |
| 2012-01-31,32.160000,32.169998,31.840000,32.029999,22.928389,5873600 | |
| 2012-02-01,32.160000,32.410000,32.160000,32.259998,23.093037,9539000 | |
| 2012-02-02,32.310001,32.410000,32.270000,32.380001,23.178942,5452400 | |
| 2012-02-03,32.480000,32.650002,32.410000,32.480000,23.250519,6662400 | |
| 2012-02-06,32.410000,32.529999,32.369999,32.459999,23.236200,7380000 | |
| 2012-02-07,32.380001,32.580002,32.369999,32.490002,23.257679,11209400 | |
| 2012-02-08,32.580002,32.580002,32.380001,32.500000,23.264841,4694700 | |
| 2012-02-09,32.529999,32.720001,32.459999,32.680000,23.393684,5976200 | |
| 2012-02-10,32.520000,32.610001,32.480000,32.610001,23.343586,4576400 | |
| 2012-02-13,32.709999,32.790001,32.680000,32.750000,23.443794,5427400 | |
| 2012-02-14,32.619999,32.849998,32.619999,32.830002,23.501060,4678700 | |
| 2012-02-15,32.919998,33.000000,32.730000,32.820000,23.493906,5330400 | |
| 2012-02-16,32.840000,33.070000,32.820000,33.029999,23.644234,4185900 | |
| 2012-02-17,33.099998,33.200001,32.990002,33.060001,23.665707,3526000 | |
| 2012-02-21,33.070000,33.070000,32.820000,32.869999,23.529696,5558000 | |
| 2012-02-22,32.869999,32.880001,32.700001,32.779999,23.465277,3682400 | |
| 2012-02-23,32.709999,33.000000,32.700001,32.950001,23.586973,4280000 | |
| 2012-02-24,33.000000,33.080002,32.970001,33.060001,23.665707,4660400 | |
| 2012-02-27,32.950001,33.119999,32.849998,33.060001,23.665707,5540300 | |
| 2012-02-28,33.070000,33.180000,33.009998,33.169998,23.744442,4875800 | |
| 2012-02-29,33.139999,33.349998,33.130001,33.230000,23.787403,12843400 | |
| 2012-03-01,33.250000,33.299999,32.869999,33.180000,23.751610,7825200 | |
| 2012-03-02,33.150002,33.279999,33.130001,33.209999,23.773079,4036500 | |
| 2012-03-05,33.189999,33.410000,33.180000,33.360001,23.880463,6070600 | |
| 2012-03-06,33.160000,33.270000,33.070000,33.080002,23.680027,9765800 | |
| 2012-03-07,33.150002,33.169998,32.980000,33.130001,23.715813,7278800 | |
| 2012-03-08,33.240002,33.400002,33.240002,33.360001,23.880463,5795400 | |
| 2012-03-09,33.369999,33.490002,33.310001,33.470001,23.959202,5234200 | |
| 2012-03-12,33.389999,33.639999,33.389999,33.590000,24.045109,7409600 | |
| 2012-03-13,33.689999,33.840000,33.630001,33.840000,24.224070,5126200 | |
| 2012-03-14,33.799999,33.840000,33.669998,33.740002,24.152479,5727500 | |
| 2012-03-15,33.709999,33.820000,33.630001,33.799999,24.195429,5293400 | |
| 2012-03-16,33.689999,33.689999,33.549999,33.599998,24.179604,5354200 | |
| 2012-03-19,33.580002,33.660000,33.490002,33.619999,24.193989,4210100 | |
| 2012-03-20,33.480000,33.660000,33.450001,33.599998,24.179604,4792900 | |
| 2012-03-21,33.560001,33.720001,33.540001,33.650002,24.215576,4171100 | |
| 2012-03-22,33.580002,33.740002,33.480000,33.680000,24.237175,5471000 | |
| 2012-03-23,33.720001,33.770000,33.599998,33.759998,24.294739,3105900 | |
| 2012-03-26,33.820000,34.020000,33.799999,33.990002,24.460251,5562300 | |
| 2012-03-27,34.099998,34.130001,33.959999,33.970001,24.445864,3310600 | |
| 2012-03-28,33.950001,33.980000,33.799999,33.889999,24.388292,3537200 | |
| 2012-03-29,33.779999,33.900002,33.639999,33.880001,24.381092,5045100 | |
| 2012-03-30,33.950001,34.150002,33.919998,34.080002,24.525023,3775800 | |
| 2012-04-02,34.080002,34.419998,34.080002,34.349998,24.719320,9978900 | |
| 2012-04-03,34.240002,34.349998,34.029999,34.160000,24.582588,4460900 | |
| 2012-04-04,34.000000,34.200001,33.980000,34.049999,24.503433,5436200 | |
| 2012-04-05,33.980000,34.070000,33.880001,34.049999,24.503433,4562600 | |
| 2012-04-09,33.759998,33.820000,33.700001,33.740002,24.280346,2747700 | |
| 2012-04-10,33.700001,33.709999,33.419998,33.439999,24.064463,7105400 | |
| 2012-04-11,33.619999,33.740002,33.509998,33.610001,24.186794,14575600 | |
| 2012-04-12,33.580002,33.660000,33.470001,33.630001,24.201183,2666500 | |
| 2012-04-13,33.590000,33.810001,33.590000,33.630001,24.201183,5539400 | |
| 2012-04-16,33.740002,33.880001,33.639999,33.770000,24.301937,5805600 | |
| 2012-04-17,33.980000,34.200001,33.910000,34.110001,24.546608,5715900 | |
| 2012-04-18,34.060001,34.180000,34.009998,34.110001,24.546608,6363000 | |
| 2012-04-19,34.160000,34.160000,33.869999,34.000000,24.467453,6954000 | |
| 2012-04-20,34.080002,34.369999,34.029999,34.310001,24.690531,5243400 | |
| 2012-04-23,34.000000,34.020000,33.700001,33.779999,24.309122,5378200 | |
| 2012-04-24,33.860001,33.959999,33.759998,33.790001,24.316330,5679500 | |
| 2012-04-25,33.900002,34.080002,33.860001,34.009998,24.474642,5500500 | |
| 2012-04-26,34.049999,34.389999,34.000000,34.320000,24.697729,4135100 | |
| 2012-04-27,34.320000,34.369999,34.250000,34.270000,24.661749,4944100 | |
| 2012-04-30,34.240002,34.240002,34.099998,34.180000,24.596989,5605200 | |
| 2012-05-01,34.180000,34.410000,34.090000,34.270000,24.661749,5091000 | |
| 2012-05-02,34.259998,34.400002,34.160000,34.299999,24.683338,10755000 | |
| 2012-05-03,34.349998,34.439999,34.259998,34.349998,24.719320,2322700 | |
| 2012-05-04,34.320000,34.369999,34.080002,34.080002,24.525023,4985200 | |
| 2012-05-07,34.000000,34.200001,34.000000,34.130001,24.561005,4204700 | |
| 2012-05-08,33.980000,34.099998,33.900002,34.049999,24.503433,8638300 | |
| 2012-05-09,33.900002,34.099998,33.779999,33.880001,24.381092,6840000 | |
| 2012-05-10,34.040001,34.220001,34.040001,34.119999,24.553804,3172100 | |
| 2012-05-11,34.049999,34.220001,34.000000,34.029999,24.489033,3289600 | |
| 2012-05-14,33.849998,34.009998,33.750000,33.889999,24.388292,6938000 | |
| 2012-05-15,33.810001,34.070000,33.790001,33.849998,24.359499,3297400 | |
| 2012-05-16,33.910000,34.080002,33.880001,33.959999,24.438667,4610600 | |
| 2012-05-17,33.990002,34.040001,33.709999,33.720001,24.265961,5267000 | |
| 2012-05-18,33.770000,33.810001,33.450001,33.520000,24.122028,7303300 | |
| 2012-05-21,33.619999,33.669998,33.419998,33.650002,24.215576,4945000 | |
| 2012-05-22,33.650002,33.820000,33.580002,33.689999,24.244358,4275500 | |
| 2012-05-23,33.619999,33.700001,33.360001,33.599998,24.179604,6277500 | |
| 2012-05-24,33.639999,33.930000,33.630001,33.919998,24.409882,6473200 | |
| 2012-05-25,33.930000,34.029999,33.820000,33.889999,24.388292,2864500 | |
| 2012-05-29,33.970001,34.130001,33.930000,34.130001,24.561005,3345400 | |
| 2012-05-30,33.970001,34.020000,33.779999,33.849998,24.359499,3231600 | |
| 2012-05-31,33.889999,33.970001,33.689999,33.779999,24.309122,5125900 | |
| 2012-06-01,33.459999,33.529999,33.130001,33.160000,23.862963,14138900 | |
| 2012-06-04,33.169998,33.290001,33.049999,33.270000,23.942118,3855700 | |
| 2012-06-05,33.200001,33.270000,33.070000,33.230000,23.913340,4985100 | |
| 2012-06-06,33.310001,33.689999,33.310001,33.680000,24.237175,5551700 | |
| 2012-06-07,33.939999,33.939999,33.730000,33.799999,24.323521,4819500 | |
| 2012-06-08,33.779999,34.090000,33.770000,34.090000,24.532211,4117600 | |
| 2012-06-11,34.240002,34.240002,33.889999,33.930000,24.417076,5824500 | |
| 2012-06-12,33.939999,34.110001,33.840000,34.090000,24.532211,4685300 | |
| 2012-06-13,34.020000,34.250000,33.959999,34.040001,24.496237,5569400 | |
| 2012-06-14,34.099998,34.619999,34.099998,34.509998,24.834461,7900400 | |
| 2012-06-15,34.419998,34.459999,34.279999,34.330002,24.875042,6792300 | |
| 2012-06-18,34.340000,34.470001,34.240002,34.419998,24.940256,3234800 | |
| 2012-06-19,34.470001,34.540001,34.349998,34.389999,24.918512,14235400 | |
| 2012-06-20,34.310001,34.310001,33.990002,34.209999,24.788097,7006600 | |
| 2012-06-21,34.230000,34.290001,33.790001,33.810001,24.498255,7127800 | |
| 2012-06-22,33.939999,34.009998,33.889999,33.910000,24.570715,4075300 | |
| 2012-06-25,33.779999,33.810001,33.619999,33.700001,24.418552,5722100 | |
| 2012-06-26,33.799999,33.869999,33.639999,33.779999,24.476509,4592400 | |
| 2012-06-27,33.889999,34.040001,33.779999,33.980000,24.621435,3772500 | |
| 2012-06-28,33.830002,34.150002,33.689999,34.130001,24.730122,5746400 | |
| 2012-06-29,34.500000,34.770000,34.380001,34.770000,25.193853,8008000 | |
| 2012-07-02,34.630001,35.000000,34.630001,34.970001,25.338768,8832500 | |
| 2012-07-03,34.990002,35.139999,34.889999,35.130001,25.454708,2151900 | |
| 2012-07-05,35.080002,35.110001,34.939999,35.000000,25.360508,4472400 | |
| 2012-07-06,34.830002,34.990002,34.790001,34.959999,25.331533,3676700 | |
| 2012-07-09,34.990002,34.990002,34.810001,34.919998,25.302546,5359000 | |
| 2012-07-10,35.049999,35.110001,34.880001,34.959999,25.331533,5276700 | |
| 2012-07-11,35.029999,35.029999,34.770000,34.910000,25.295298,6852900 | |
| 2012-07-12,34.849998,35.049999,34.790001,34.939999,25.317030,6885100 | |
| 2012-07-13,35.040001,35.349998,34.950001,35.330002,25.599630,4999500 | |
| 2012-07-16,35.240002,35.310001,35.119999,35.150002,25.469204,3956200 | |
| 2012-07-17,35.240002,35.380001,35.020000,35.299999,25.577890,6212300 | |
| 2012-07-18,35.290001,35.349998,35.230000,35.310001,25.585131,4904100 | |
| 2012-07-19,35.380001,35.400002,35.110001,35.259998,25.548901,5982800 | |
| 2012-07-20,35.090000,35.169998,34.930000,35.040001,25.389492,6919600 | |
| 2012-07-23,34.799999,34.830002,34.639999,34.740002,25.172127,6449600 | |
| 2012-07-24,34.810001,34.810001,34.450001,34.630001,25.092419,3924200 | |
| 2012-07-25,34.720001,34.759998,34.570000,34.639999,25.099657,5133400 | |
| 2012-07-26,34.950001,35.270000,34.950001,35.209999,25.512672,5811600 | |
| 2012-07-27,35.299999,35.730000,35.230000,35.610001,25.802515,6313800 | |
| 2012-07-30,35.610001,35.810001,35.529999,35.790001,25.932941,5766800 | |
| 2012-07-31,35.820000,35.820000,35.630001,35.630001,25.817005,5052000 | |
| 2012-08-01,35.790001,35.790001,35.380001,35.450001,25.686579,8705500 | |
| 2012-08-02,35.259998,35.400002,35.020000,35.160000,25.476442,6016100 | |
| 2012-08-03,35.500000,35.810001,35.500000,35.750000,25.903952,7232300 | |
| 2012-08-06,35.889999,35.950001,35.700001,35.730000,25.889460,4097300 | |
| 2012-08-07,35.869999,35.869999,35.540001,35.540001,25.751795,6347800 | |
| 2012-08-08,35.580002,35.820000,35.520000,35.790001,25.932941,4813500 | |
| 2012-08-09,35.740002,35.759998,35.599998,35.639999,25.824247,3255000 | |
| 2012-08-10,35.570000,35.650002,35.470001,35.630001,25.817005,3044900 | |
| 2012-08-13,35.630001,35.639999,35.509998,35.619999,25.809757,4432300 | |
| 2012-08-14,35.779999,35.810001,35.660000,35.759998,25.911196,4092000 | |
| 2012-08-15,35.830002,35.880001,35.709999,35.779999,25.925682,2833400 | |
| 2012-08-16,35.720001,35.869999,35.619999,35.869999,25.990894,4111200 | |
| 2012-08-17,35.860001,35.930000,35.810001,35.900002,26.012646,4605400 | |
| 2012-08-20,35.849998,35.910000,35.759998,35.900002,26.012646,5377500 | |
| 2012-08-21,35.939999,36.000000,35.660000,35.680000,25.853233,6429800 | |
| 2012-08-22,35.650002,35.700001,35.500000,35.570000,25.773531,3998800 | |
| 2012-08-23,35.560001,35.580002,35.270000,35.290001,25.570646,5382400 | |
| 2012-08-24,35.270000,35.650002,35.240002,35.599998,25.795254,6677800 | |
| 2012-08-27,35.650002,35.720001,35.570000,35.650002,25.831488,3317500 | |
| 2012-08-28,35.650002,35.779999,35.560001,35.669998,25.845984,5877100 | |
| 2012-08-29,35.669998,35.759998,35.590000,35.590000,25.788017,3848700 | |
| 2012-08-30,35.549999,35.549999,35.419998,35.450001,25.686579,4805300 | |
| 2012-08-31,35.599998,35.730000,35.459999,35.459999,25.693823,8650900 | |
| 2012-09-04,35.509998,35.740002,35.470001,35.669998,25.845984,5943000 | |
| 2012-09-05,35.689999,35.720001,35.560001,35.610001,25.802515,4505000 | |
| 2012-09-06,35.700001,36.060001,35.700001,36.049999,26.121326,4791800 | |
| 2012-09-07,35.980000,36.070000,35.689999,35.759998,25.911196,6167600 | |
| 2012-09-10,35.720001,35.779999,35.630001,35.720001,25.882214,7045500 | |
| 2012-09-11,35.709999,35.730000,35.599998,35.610001,25.802515,4499700 | |
| 2012-09-12,35.639999,35.700001,35.400002,35.419998,25.664843,9593200 | |
| 2012-09-13,35.410000,36.110001,35.410000,36.049999,26.121326,9155900 | |
| 2012-09-14,35.990002,36.090000,35.720001,35.779999,25.925682,10535800 | |
| 2012-09-17,35.779999,35.959999,35.740002,35.880001,25.998148,5369700 | |
| 2012-09-18,35.900002,36.139999,35.820000,36.080002,26.143074,4888200 | |
| 2012-09-19,36.110001,36.270000,36.029999,36.180000,26.215527,17987300 | |
| 2012-09-20,36.139999,36.400002,36.110001,36.380001,26.360445,7029000 | |
| 2012-09-21,36.240002,36.270000,35.959999,35.959999,26.240034,8846200 | |
| 2012-09-24,35.880001,36.130001,35.770000,36.080002,26.327608,6189300 | |
| 2012-09-25,36.110001,36.230000,35.820000,35.830002,26.145182,3766200 | |
| 2012-09-26,35.820000,35.990002,35.799999,35.830002,26.145182,4846200 | |
| 2012-09-27,35.889999,36.020000,35.750000,35.950001,26.232748,4990900 | |
| 2012-09-28,35.810001,35.889999,35.650002,35.830002,26.145182,5648600 | |
| 2012-10-01,35.840000,36.209999,35.840000,36.060001,26.313005,5443700 | |
| 2012-10-02,36.139999,36.299999,35.950001,36.090000,26.334908,7288400 | |
| 2012-10-03,36.130001,36.349998,36.020000,36.200001,26.415171,8157500 | |
| 2012-10-04,36.320000,36.490002,36.250000,36.369999,26.539221,4704400 | |
| 2012-10-05,36.470001,36.590000,36.400002,36.509998,26.641378,4746500 | |
| 2012-10-08,36.430000,36.480000,36.360001,36.400002,26.561115,3024700 | |
| 2012-10-09,36.299999,36.419998,36.040001,36.049999,26.305710,6898800 | |
| 2012-10-10,36.110001,36.230000,35.869999,35.900002,26.196259,4800000 | |
| 2012-10-11,36.080002,36.099998,35.810001,35.820000,26.137878,4780500 | |
| 2012-10-12,35.930000,36.049999,35.799999,35.849998,26.159771,3637800 | |
| 2012-10-15,35.930000,36.110001,35.840000,36.090000,26.334908,3933300 | |
| 2012-10-16,36.180000,36.240002,36.060001,36.180000,26.400572,4171800 | |
| 2012-10-17,36.209999,36.459999,36.209999,36.340000,26.517321,5464500 | |
| 2012-10-18,36.240002,36.250000,36.060001,36.139999,26.371389,7520100 | |
| 2012-10-19,36.119999,36.150002,35.650002,35.709999,26.057611,4963800 | |
| 2012-10-22,35.669998,35.759998,35.480000,35.730000,26.072203,5963700 | |
| 2012-10-23,35.480000,35.509998,35.139999,35.250000,25.721945,5008200 | |
| 2012-10-24,35.270000,35.419998,35.189999,35.250000,25.721945,4127600 | |
| 2012-10-25,35.480000,35.590000,35.330002,35.470001,25.882486,5155400 | |
| 2012-10-26,35.490002,35.490002,35.230000,35.349998,25.794920,4537900 | |
| 2012-10-31,35.610001,35.709999,35.250000,35.389999,25.824110,10607600 | |
| 2012-11-01,35.459999,35.599998,35.380001,35.410000,25.838692,4944200 | |
| 2012-11-02,35.529999,35.610001,35.169998,35.200001,25.685463,4617800 | |
| 2012-11-05,35.080002,35.220001,34.980000,35.139999,25.641691,9441200 | |
| 2012-11-06,35.200001,35.509998,35.180000,35.400002,25.831408,3443400 | |
| 2012-11-07,35.200001,35.310001,34.810001,34.980000,25.524929,6083400 | |
| 2012-11-08,34.950001,35.060001,34.590000,34.599998,25.247648,7502200 | |
| 2012-11-09,34.500000,34.849998,34.459999,34.599998,25.247648,6354300 | |
| 2012-11-12,34.599998,34.709999,34.540001,34.599998,25.247648,3303200 | |
| 2012-11-13,34.470001,34.849998,34.470001,34.580002,25.233059,4295500 | |
| 2012-11-14,34.650002,34.680000,34.139999,34.200001,24.955772,8883900 | |
| 2012-11-15,34.110001,34.230000,33.959999,34.189999,24.948463,6756700 | |
| 2012-11-16,34.110001,34.450001,34.080002,34.410000,25.109005,7026400 | |
| 2012-11-19,34.590000,34.980000,34.590000,34.970001,25.517637,8628300 | |
| 2012-11-20,34.990002,35.110001,34.810001,35.099998,25.612503,5457900 | |
| 2012-11-21,35.200001,35.200001,35.020000,35.150002,25.648991,3737000 | |
| 2012-11-23,35.230000,35.680000,35.230000,35.669998,26.028419,3058300 | |
| 2012-11-26,35.500000,35.520000,35.310001,35.410000,25.838692,4365100 | |
| 2012-11-27,35.450001,35.599998,35.349998,35.380001,25.816813,3345100 | |
| 2012-11-28,35.360001,35.740002,35.259998,35.720001,26.064911,6404400 | |
| 2012-11-29,35.700001,35.959999,35.689999,35.910000,26.203548,14167900 | |
| 2012-11-30,35.889999,36.070000,35.840000,36.040001,26.298412,5690600 | |
| 2012-12-03,36.009998,36.110001,35.880001,35.900002,26.196259,8409400 | |
| 2012-12-04,35.840000,35.950001,35.759998,35.830002,26.145182,5125200 | |
| 2012-12-05,35.820000,36.049999,35.709999,35.889999,26.188951,6201900 | |
| 2012-12-06,35.970001,36.009998,35.869999,35.930000,26.218147,4850100 | |
| 2012-12-07,36.070000,36.189999,35.970001,36.180000,26.400572,4591500 | |
| 2012-12-10,36.099998,36.240002,36.099998,36.139999,26.371389,7959100 | |
| 2012-12-11,36.270000,36.450001,36.110001,36.160000,26.385981,4862100 | |
| 2012-12-12,36.279999,36.290001,36.049999,36.080002,26.327608,4649300 | |
| 2012-12-13,36.189999,36.230000,35.939999,36.020000,26.283825,4965200 | |
| 2012-12-14,35.930000,36.099998,35.919998,35.959999,26.240034,2437100 | |
| 2012-12-17,36.040001,36.119999,35.919998,36.040001,26.298412,6632800 | |
| 2012-12-18,35.970001,36.130001,35.779999,36.029999,26.291115,8219000 | |
| 2012-12-19,36.080002,36.099998,35.669998,35.669998,26.028419,16482200 | |
| 2012-12-20,35.730000,35.889999,35.630001,35.869999,26.174366,5870700 | |
| 2012-12-21,35.180000,35.430000,34.939999,35.169998,25.951525,8263800 | |
| 2012-12-24,35.049999,35.090000,34.990002,35.060001,25.870356,4714600 | |
| 2012-12-26,35.049999,35.080002,34.700001,34.759998,25.648993,11087600 | |
| 2012-12-27,34.759998,34.900002,34.560001,34.820000,25.693268,6488000 | |
| 2012-12-28,34.630001,34.810001,34.450001,34.450001,25.420238,15265500 | |
| 2012-12-31,34.380001,34.900002,34.330002,34.900002,25.752293,17879100 | |
| 2013-01-02,35.400002,35.810001,35.290001,35.799999,26.416395,10813900 | |
| 2013-01-03,35.750000,35.820000,35.610001,35.709999,26.349985,6537300 | |
| 2013-01-04,35.669998,35.869999,35.669998,35.810001,26.423779,5942500 | |
| 2013-01-07,35.759998,35.790001,35.470001,35.570000,26.246681,3029900 | |
| 2013-01-08,35.549999,35.549999,35.410000,35.470001,26.172895,4506100 | |
| 2013-01-09,35.560001,35.630001,35.480000,35.549999,26.231918,4310400 | |
| 2013-01-10,35.660000,35.779999,35.580002,35.759998,26.386881,4083300 | |
| 2013-01-11,35.799999,35.919998,35.759998,35.919998,26.504934,3021900 | |
| 2013-01-14,35.910000,36.060001,35.889999,36.029999,26.586100,5080900 | |
| 2013-01-15,35.959999,36.169998,35.880001,36.139999,26.667280,4265900 | |
| 2013-01-16,36.049999,36.169998,36.020000,36.090000,26.630392,3322600 | |
| 2013-01-17,36.250000,36.439999,36.160000,36.330002,26.807478,6186500 | |
| 2013-01-18,36.400002,36.480000,36.240002,36.480000,26.918163,5659500 | |
| 2013-01-22,36.450001,36.509998,36.330002,36.490002,26.925541,3817600 | |
| 2013-01-23,36.470001,36.500000,36.389999,36.480000,26.918163,3602400 | |
| 2013-01-24,36.500000,36.639999,36.480000,36.580002,26.991957,4569000 | |
| 2013-01-25,36.720001,36.790001,36.650002,36.759998,27.124769,3930800 | |
| 2013-01-28,36.759998,36.849998,36.660000,36.790001,27.146908,5114700 | |
| 2013-01-29,36.770000,37.049999,36.740002,36.990002,27.294485,4868900 | |
| 2013-01-30,36.970001,37.060001,36.880001,36.919998,27.242834,4374500 | |
| 2013-01-31,36.950001,37.009998,36.860001,36.869999,27.205931,4374900 | |
| 2013-02-01,37.119999,37.220001,36.980000,37.169998,27.427299,4855400 | |
| 2013-02-04,37.049999,37.049999,36.790001,36.820000,27.169046,4501000 | |
| 2013-02-05,37.029999,37.360001,37.020000,37.259998,27.493715,7608700 | |
| 2013-02-06,37.160000,37.320000,37.099998,37.310001,27.530609,2893700 | |
| 2013-02-07,37.279999,37.540001,37.259998,37.509998,27.678186,8721400 | |
| 2013-02-08,37.560001,37.669998,37.439999,37.480000,27.656048,7203800 | |
| 2013-02-11,37.529999,37.529999,37.410000,37.480000,27.656048,2957700 | |
| 2013-02-12,37.520000,37.520000,37.380001,37.439999,27.626528,3308400 | |
| 2013-02-13,37.509998,37.509998,37.369999,37.480000,27.656048,3165800 | |
| 2013-02-14,37.590000,37.689999,37.520000,37.560001,27.715078,7964100 | |
| 2013-02-15,37.500000,37.689999,37.430000,37.610001,27.751974,5690500 | |
| 2013-02-19,37.709999,38.000000,37.700001,37.990002,28.032373,8140800 | |
| 2013-02-20,38.029999,38.130001,37.910000,37.919998,27.980724,10454300 | |
| 2013-02-21,37.889999,38.119999,37.799999,38.040001,28.069262,9752400 | |
| 2013-02-22,38.119999,38.259998,38.020000,38.259998,28.231598,6182400 | |
| 2013-02-25,38.389999,38.450001,37.720001,37.740002,27.847897,7873900 | |
| 2013-02-26,37.830002,37.959999,37.669998,37.830002,27.914307,7656600 | |
| 2013-02-27,37.880001,38.220001,37.709999,38.110001,28.120918,6405800 | |
| 2013-02-28,38.150002,38.340000,38.070000,38.090000,28.106163,8069700 | |
| 2013-03-01,37.900002,38.250000,37.889999,38.220001,28.202084,6584800 | |
| 2013-03-04,38.150002,38.509998,38.119999,38.509998,28.416071,5105800 | |
| 2013-03-05,38.639999,38.709999,38.540001,38.639999,28.511992,8253900 | |
| 2013-03-06,38.669998,38.730000,38.509998,38.549999,28.445589,5795700 | |
| 2013-03-07,38.650002,38.650002,38.520000,38.549999,28.445589,3375900 | |
| 2013-03-08,38.669998,38.680000,38.459999,38.619999,28.497238,5178500 | |
| 2013-03-11,38.680000,38.730000,38.619999,38.660000,28.526749,3624300 | |
| 2013-03-12,38.650002,38.680000,38.560001,38.619999,28.497238,5323300 | |
| 2013-03-13,38.700001,38.750000,38.570000,38.720001,28.571028,4113000 | |
| 2013-03-14,38.770000,38.889999,38.689999,38.849998,28.666948,4250900 | |
| 2013-03-15,38.590000,38.590000,38.410000,38.490002,28.541634,9104400 | |
| 2013-03-18,38.279999,38.529999,38.200001,38.369999,28.452648,5045300 | |
| 2013-03-19,38.410000,38.709999,38.410000,38.689999,28.689945,8304900 | |
| 2013-03-20,38.820000,39.130001,38.820000,39.060001,28.964298,6377100 | |
| 2013-03-21,38.990002,39.139999,38.910000,38.939999,28.875319,5588600 | |
| 2013-03-22,39.110001,39.330002,39.029999,39.299999,29.142284,6132500 | |
| 2013-03-25,39.360001,39.490002,39.139999,39.270000,29.120041,6281900 | |
| 2013-03-26,39.419998,39.660000,39.380001,39.639999,29.394394,7227800 | |
| 2013-03-27,39.549999,39.610001,39.389999,39.610001,29.372145,5357900 | |
| 2013-03-28,39.639999,39.799999,39.490002,39.770000,29.490803,5040400 | |
| 2013-04-01,39.730000,39.799999,39.619999,39.750000,29.475967,5370100 | |
| 2013-04-02,39.869999,40.230000,39.849998,40.180000,29.794825,8043900 | |
| 2013-04-03,40.270000,40.270000,39.650002,39.740002,29.468550,11956200 | |
| 2013-04-04,39.820000,40.020000,39.759998,39.950001,29.624264,8889800 | |
| 2013-04-05,39.610001,39.720001,39.500000,39.660000,29.409241,8528000 | |
| 2013-04-08,39.660000,40.110001,39.520000,40.110001,29.742922,9479100 | |
| 2013-04-09,40.180000,40.220001,39.930000,40.070000,29.713264,6614500 | |
| 2013-04-10,40.169998,40.430000,40.119999,40.369999,29.935713,7325700 | |
| 2013-04-11,40.459999,40.709999,40.380001,40.560001,30.076605,5973200 | |
| 2013-04-12,40.410000,40.730000,40.400002,40.709999,30.187841,5782900 | |
| 2013-04-15,40.639999,40.720001,40.060001,40.060001,29.705841,11247900 | |
| 2013-04-16,40.349998,40.830002,40.290001,40.810001,30.261997,10341100 | |
| 2013-04-17,40.639999,40.740002,40.320000,40.459999,30.002449,9761800 | |
| 2013-04-18,40.400002,40.580002,40.259998,40.380001,29.943132,10303600 | |
| 2013-04-19,40.439999,41.060001,40.439999,41.009998,30.410299,11227600 | |
| 2013-04-22,41.070000,41.189999,40.810001,41.110001,30.484457,5972300 | |
| 2013-04-23,41.220001,41.439999,40.900002,41.430000,30.721735,13184200 | |
| 2013-04-24,41.250000,41.369999,40.730000,40.770000,30.232332,30015500 | |
| 2013-04-25,40.860001,41.009998,40.759998,40.900002,30.328722,12200800 | |
| 2013-04-26,40.799999,41.009998,40.799999,40.889999,30.321308,9481800 | |
| 2013-04-29,41.009998,41.070000,40.860001,41.020000,30.417730,6696000 | |
| 2013-04-30,40.980000,41.029999,40.770000,40.939999,30.358385,11354900 | |
| 2013-05-01,40.889999,41.200001,40.840000,40.900002,30.328722,7556600 | |
| 2013-05-02,40.910000,41.189999,40.770000,41.049999,30.439964,9194000 | |
| 2013-05-03,41.270000,41.369999,41.099998,41.230000,30.573437,12843400 | |
| 2013-05-06,41.200001,41.200001,40.880001,40.930000,30.350973,14530800 | |
| 2013-05-07,41.009998,41.250000,40.939999,41.240002,30.580854,8152200 | |
| 2013-05-08,41.230000,41.299999,41.139999,41.290001,30.617931,6623300 | |
| 2013-05-09,41.259998,41.349998,40.900002,41.000000,30.402887,12872500 | |
| 2013-05-10,40.919998,41.189999,40.919998,41.160000,30.521526,8304700 | |
| 2013-05-13,41.119999,41.380001,41.049999,41.230000,30.573437,7821600 | |
| 2013-05-14,41.209999,41.730000,41.209999,41.720001,30.936790,7373100 | |
| 2013-05-15,41.700001,42.200001,41.660000,42.130001,31.240818,11728700 | |
| 2013-05-16,42.029999,42.110001,41.810001,41.880001,31.055433,9313100 | |
| 2013-05-17,41.889999,41.970001,41.639999,41.939999,31.099924,9368100 | |
| 2013-05-20,41.910000,41.950001,41.480000,41.509998,30.781063,9866600 | |
| 2013-05-21,41.630001,41.669998,41.270000,41.549999,30.810726,10408400 | |
| 2013-05-22,41.580002,42.020000,41.340000,41.480000,30.758820,16899000 | |
| 2013-05-23,41.139999,41.450001,41.049999,41.310001,30.632763,12831900 | |
| 2013-05-24,41.320000,41.720001,41.320000,41.700001,30.921959,16015800 | |
| 2013-05-28,42.060001,42.189999,41.639999,41.770000,30.973867,15727400 | |
| 2013-05-29,41.529999,41.570000,40.889999,40.970001,30.380646,21414900 | |
| 2013-05-30,41.020000,41.160000,40.790001,40.810001,30.261997,15949200 | |
| 2013-05-31,40.720001,40.720001,40.029999,40.049999,29.698437,33824800 | |
| 2013-06-03,40.150002,40.500000,39.680000,40.490002,30.024714,39020500 | |
| 2013-06-04,40.639999,40.779999,40.209999,40.500000,30.032120,12962800 | |
| 2013-06-05,40.380001,40.419998,40.000000,40.009998,29.668766,17077900 | |
| 2013-06-06,39.990002,40.189999,39.700001,40.180000,29.794825,12352700 | |
| 2013-06-07,40.389999,40.849998,40.389999,40.680000,30.165602,18700800 | |
| 2013-06-10,40.849998,40.849998,40.490002,40.680000,30.165602,11190300 | |
| 2013-06-11,40.450001,40.860001,40.320000,40.580002,30.091442,20334000 | |
| 2013-06-12,40.730000,40.900002,40.380001,40.380001,29.943132,14908400 | |
| 2013-06-13,40.470001,41.880001,40.220001,40.799999,30.254566,13048700 | |
| 2013-06-14,40.730000,41.029999,40.590000,40.700001,30.180420,8453300 | |
| 2013-06-17,40.830002,41.230000,40.779999,41.060001,30.447369,9877200 | |
| 2013-06-18,41.060001,41.259998,40.930000,41.209999,30.558611,8441200 | |
| 2013-06-19,41.209999,41.299999,40.389999,40.389999,29.950554,25795200 | |
| 2013-06-20,40.049999,40.279999,39.099998,39.169998,29.045870,32296500 | |
| 2013-06-21,39.209999,39.630001,39.040001,39.430000,29.429512,22743500 | |
| 2013-06-24,39.150002,39.650002,38.869999,39.270000,29.310106,24973100 | |
| 2013-06-25,39.439999,39.480000,39.119999,39.330002,29.354877,13004400 | |
| 2013-06-26,39.570000,39.889999,39.570000,39.740002,29.660889,18133100 | |
| 2013-06-27,39.990002,40.290001,39.900002,39.919998,29.795238,10033600 | |
| 2013-06-28,39.840000,40.040001,39.639999,39.669998,29.608643,11033300 | |
| 2013-07-01,39.910000,40.250000,39.480000,39.959999,29.825090,11795300 | |
| 2013-07-02,39.939999,40.230000,39.869999,40.009998,29.862411,5441200 | |
| 2013-07-03,39.880001,40.020000,39.650002,39.930000,29.802696,3985400 | |
| 2013-07-05,40.020000,40.200001,39.650002,40.029999,29.877342,10602600 | |
| 2013-07-08,40.080002,40.470001,40.080002,40.430000,30.175888,7611700 | |
| 2013-07-09,40.700001,40.820000,40.630001,40.730000,30.399809,8937800 | |
| 2013-07-10,40.730000,40.959999,40.669998,40.779999,30.437120,7701700 | |
| 2013-07-11,41.209999,41.480000,41.169998,41.419998,30.914799,12282200 | |
| 2013-07-12,41.349998,41.470001,41.279999,41.430000,30.922255,5566100 | |
| 2013-07-15,41.500000,41.500000,41.389999,41.490002,30.967039,7076000 | |
| 2013-07-16,41.130001,41.419998,41.130001,41.340000,30.855083,10156700 | |
| 2013-07-17,41.410000,41.540001,41.369999,41.419998,30.914799,9365500 | |
| 2013-07-18,41.410000,41.709999,41.349998,41.560001,31.019300,7136100 | |
| 2013-07-19,41.570000,41.799999,41.520000,41.799999,31.198421,8352700 | |
| 2013-07-22,41.840000,41.849998,41.650002,41.709999,31.131252,7887600 | |
| 2013-07-23,41.750000,41.759998,41.580002,41.630001,31.071537,6122500 | |
| 2013-07-24,41.740002,41.740002,41.270000,41.360001,30.870029,8262900 | |
| 2013-07-25,41.279999,41.619999,41.250000,41.580002,31.034222,4720600 | |
| 2013-07-26,41.419998,41.549999,41.020000,41.529999,30.996902,6073200 | |
| 2013-07-29,41.470001,41.540001,41.340000,41.439999,30.929714,7493000 | |
| 2013-07-30,41.509998,41.680000,41.320000,41.400002,30.899879,5733600 | |
| 2013-07-31,41.410000,41.610001,41.340000,41.389999,30.892399,6735500 | |
| 2013-08-01,41.599998,41.799999,41.599998,41.730000,31.146185,6207700 | |
| 2013-08-02,41.610001,41.770000,41.439999,41.750000,31.161106,3956400 | |
| 2013-08-05,41.740002,41.849998,41.650002,41.779999,31.183498,5010300 | |
| 2013-08-06,41.759998,41.790001,41.580002,41.730000,31.146185,3148600 | |
| 2013-08-07,41.590000,41.630001,41.459999,41.529999,30.996902,5987100 | |
| 2013-08-08,41.650002,41.799999,41.520000,41.750000,31.161106,2915000 | |
| 2013-08-09,41.669998,41.730000,41.459999,41.570000,31.026758,4266300 | |
| 2013-08-12,41.410000,41.500000,41.259998,41.450001,30.937191,4208600 | |
| 2013-08-13,41.549999,41.570000,41.270000,41.480000,30.959578,4178500 | |
| 2013-08-14,41.459999,41.500000,41.169998,41.189999,30.743137,4871500 | |
| 2013-08-15,40.880001,40.889999,40.500000,40.529999,30.250528,8854300 | |
| 2013-08-16,40.459999,40.529999,40.130001,40.290001,30.071394,8607300 | |
| 2013-08-19,40.270000,40.270000,40.099998,40.110001,29.937048,5126600 | |
| 2013-08-20,40.189999,40.349998,40.060001,40.119999,29.944511,7174100 | |
| 2013-08-21,40.009998,40.169998,39.770000,39.810001,29.713144,7899700 | |
| 2013-08-22,39.820000,40.070000,39.799999,39.980000,29.840014,5501900 | |
| 2013-08-23,40.080002,40.259998,40.009998,40.209999,30.011688,3352900 | |
| 2013-08-26,40.220001,40.270000,39.740002,39.740002,29.660889,17412500 | |
| 2013-08-27,39.439999,39.639999,39.400002,39.529999,29.504145,11462400 | |
| 2013-08-28,39.439999,39.450001,39.200001,39.230000,29.280245,18628600 | |
| 2013-08-29,39.080002,39.560001,39.049999,39.389999,29.399660,7455000 | |
| 2013-08-30,39.509998,39.580002,39.349998,39.509998,29.489225,8672400 | |
| 2013-09-03,39.689999,39.830002,39.400002,39.480000,29.466824,15164200 | |
| 2013-09-04,39.459999,39.830002,39.389999,39.730000,29.653439,6468800 | |
| 2013-09-05,39.790001,39.820000,39.630001,39.669998,29.608643,4525100 | |
| 2013-09-06,39.810001,39.950001,39.389999,39.770000,29.683285,6976700 | |
| 2013-09-09,39.790001,40.090000,39.779999,40.049999,29.892273,10347600 | |
| 2013-09-10,40.160000,40.240002,39.950001,40.090000,29.922131,6501800 | |
| 2013-09-11,40.009998,40.389999,40.009998,40.380001,30.138569,6812300 | |
| 2013-09-12,40.389999,40.509998,40.349998,40.389999,30.146038,7002900 | |
| 2013-09-13,40.480000,40.750000,40.480000,40.720001,30.392330,5063200 | |
| 2013-09-16,41.060001,41.220001,41.009998,41.090000,30.668486,8178900 | |
| 2013-09-17,41.080002,41.270000,41.080002,41.230000,30.772984,5344500 | |
| 2013-09-18,41.200001,41.750000,40.990002,41.720001,31.138712,12763900 | |
| 2013-09-19,41.790001,41.840000,41.439999,41.529999,30.996902,6148500 | |
| 2013-09-20,41.259998,41.259998,40.950001,40.980000,30.779833,7279100 | |
| 2013-09-23,40.939999,40.939999,40.709999,40.799999,30.644625,5586800 | |
| 2013-09-24,40.799999,40.869999,40.549999,40.610001,30.501932,6855000 | |
| 2013-09-25,40.590000,40.660000,40.200001,40.270000,30.246559,8234700 | |
| 2013-09-26,40.320000,40.480000,40.250000,40.480000,30.404278,4560300 | |
| 2013-09-27,40.340000,40.340000,40.049999,40.230000,30.216511,4453400 | |
| 2013-09-30,39.950001,40.110001,39.730000,39.799999,29.893530,8120800 | |
| 2013-10-01,39.779999,40.060001,39.740002,40.040001,30.073799,7152300 | |
| 2013-10-02,39.919998,39.959999,39.580002,39.950001,30.006193,5827400 | |
| 2013-10-03,39.889999,39.930000,39.630001,39.750000,29.855988,9686800 | |
| 2013-10-04,39.759998,39.959999,39.650002,39.810001,29.901060,5713900 | |
| 2013-10-07,39.580002,39.880001,39.560001,39.680000,29.803408,5438900 | |
| 2013-10-08,39.750000,39.939999,39.639999,39.680000,29.803408,9532300 | |
| 2013-10-09,39.730000,39.910000,39.580002,39.709999,29.825939,8706800 | |
| 2013-10-10,39.970001,40.470001,39.970001,40.450001,30.381750,6104900 | |
| 2013-10-11,40.419998,40.580002,40.330002,40.570000,30.471891,5451800 | |
| 2013-10-14,40.349998,40.750000,40.310001,40.740002,30.599567,6808200 | |
| 2013-10-15,40.680000,40.720001,40.320000,40.369999,30.321659,7792900 | |
| 2013-10-16,40.520000,40.990002,40.520000,40.970001,30.772329,7034800 | |
| 2013-10-17,40.840000,41.439999,40.840000,41.430000,31.117823,8498700 | |
| 2013-10-18,41.490002,41.549999,41.349998,41.490002,31.162889,5861400 | |
| 2013-10-21,41.430000,41.509998,41.230000,41.400002,31.095293,3646400 | |
| 2013-10-22,41.500000,42.029999,41.480000,41.919998,31.485857,9404700 | |
| 2013-10-23,41.820000,42.090000,41.799999,42.000000,31.545952,8809800 | |
| 2013-10-24,42.080002,42.080002,41.860001,41.919998,31.485857,7754800 | |
| 2013-10-25,41.930000,42.060001,41.799999,42.020000,31.560972,4301900 | |
| 2013-10-28,42.150002,42.700001,42.090000,42.570000,31.974083,33007100 | |
| 2013-10-29,42.660000,42.939999,42.540001,42.939999,32.251976,15133400 | |
| 2013-10-30,42.990002,42.990002,42.459999,42.570000,31.974083,11872100 | |
| 2013-10-31,42.490002,42.590000,42.290001,42.349998,31.808817,11588100 | |
| 2013-11-01,42.360001,42.570000,42.270000,42.509998,31.929014,9055000 | |
| 2013-11-04,42.610001,42.720001,42.400002,42.549999,31.959053,5305500 | |
| 2013-11-05,42.509998,42.759998,42.380001,42.630001,32.019131,6804500 | |
| 2013-11-06,42.849998,43.099998,42.650002,43.090000,32.364643,7356400 | |
| 2013-11-07,43.060001,43.080002,42.369999,42.459999,31.891447,11993800 | |
| 2013-11-08,42.470001,42.669998,42.130001,42.669998,32.049171,15162000 | |
| 2013-11-11,42.650002,42.730000,42.500000,42.540001,31.951540,7981900 | |
| 2013-11-12,42.439999,42.639999,42.400002,42.610001,32.004108,5657100 | |
| 2013-11-13,42.459999,42.990002,42.419998,42.970001,32.274509,7651500 | |
| 2013-11-14,42.990002,43.330002,42.959999,43.279999,32.507343,5891500 | |
| 2013-11-15,43.259998,43.430000,43.150002,43.330002,32.544910,3054000 | |
| 2013-11-18,43.459999,43.459999,43.110001,43.200001,32.447262,3924900 | |
| 2013-11-19,43.139999,43.189999,42.970001,43.040001,32.327091,7013200 | |
| 2013-11-20,43.090000,43.200001,42.730000,42.860001,32.191902,7392100 | |
| 2013-11-21,42.860001,42.970001,42.759998,42.939999,32.251976,6777800 | |
| 2013-11-22,43.009998,43.189999,42.860001,43.160000,32.417213,5443000 | |
| 2013-11-25,43.299999,43.340000,43.029999,43.090000,32.364643,4447200 | |
| 2013-11-26,43.139999,43.250000,42.980000,43.049999,32.334591,3854300 | |
| 2013-11-27,43.189999,43.189999,42.959999,43.080002,32.357147,3257000 | |
| 2013-11-29,43.169998,43.270000,42.959999,43.009998,32.304550,2642100 | |
| 2013-12-02,43.029999,43.040001,42.680000,42.779999,32.131802,5041700 | |
| 2013-12-03,42.730000,43.009998,42.730000,42.990002,32.289532,6124800 | |
| 2013-12-04,42.880001,43.000000,42.549999,42.889999,32.214424,8093100 | |
| 2013-12-05,42.740002,42.790001,42.439999,42.500000,31.921497,6060000 | |
| 2013-12-06,42.830002,43.130001,42.759998,43.080002,32.357147,7108600 | |
| 2013-12-09,43.259998,43.380001,43.150002,43.230000,32.469795,5513100 | |
| 2013-12-10,43.139999,43.189999,42.740002,42.860001,32.191902,3341900 | |
| 2013-12-11,42.849998,43.130001,42.849998,42.930000,32.244480,21705800 | |
| 2013-12-12,42.919998,42.919998,42.299999,42.340000,31.801317,9662500 | |
| 2013-12-13,42.470001,42.470001,42.139999,42.270000,31.748745,5929000 | |
| 2013-12-16,42.349998,42.520000,42.169998,42.259998,31.741232,5893100 | |
| 2013-12-17,42.220001,42.279999,41.959999,42.060001,31.591019,7247300 | |
| 2013-12-18,42.110001,42.779999,41.689999,42.759998,32.116779,11754200 | |
| 2013-12-19,42.650002,42.730000,42.430000,42.680000,32.056694,5698800 | |
| 2013-12-20,42.349998,42.660000,42.290001,42.549999,32.201992,11007300 | |
| 2013-12-23,42.650002,42.689999,42.360001,42.509998,32.171726,6601700 | |
| 2013-12-24,42.509998,42.660000,42.439999,42.570000,32.217129,5915300 | |
| 2013-12-26,42.599998,42.740002,42.540001,42.740002,32.345791,15154600 | |
| 2013-12-27,42.810001,42.919998,42.759998,42.840000,32.421474,3590500 | |
| 2013-12-30,42.840000,42.980000,42.830002,42.950001,32.504715,3245700 | |
| 2013-12-31,43.020000,43.070000,42.810001,42.980000,32.527416,6516500 | |
| 2014-01-02,42.849998,42.869999,42.380001,42.450001,32.126331,14997000 | |
| 2014-01-03,42.540001,42.610001,42.340000,42.369999,32.065769,6298600 | |
| 2014-01-06,42.480000,42.529999,42.110001,42.209999,31.944695,9498600 | |
| 2014-01-07,42.430000,42.540001,42.240002,42.439999,32.118740,7479100 | |
| 2014-01-08,42.430000,42.430000,42.029999,42.119999,31.876572,23824100 | |
| 2014-01-09,42.230000,42.400002,42.060001,42.340000,32.043064,24438600 | |
| 2014-01-10,42.450001,42.549999,42.240002,42.400002,32.088474,15903800 | |
| 2014-01-13,42.400002,42.540001,42.110001,42.160000,31.906851,9275100 | |
| 2014-01-14,42.270000,42.450001,42.189999,42.380001,32.073353,10885000 | |
| 2014-01-15,42.430000,42.540001,42.290001,42.389999,32.080902,4384200 | |
| 2014-01-16,42.270000,42.459999,42.180000,42.400002,32.088474,6522100 | |
| 2014-01-17,42.349998,42.380001,42.029999,42.070000,31.838736,8233800 | |
| 2014-01-21,42.189999,42.340000,41.950001,42.230000,31.959814,5618400 | |
| 2014-01-22,42.259998,42.380001,42.180000,42.230000,31.959814,3615300 | |
| 2014-01-23,42.080002,42.080002,41.709999,41.860001,31.679806,8916700 | |
| 2014-01-24,41.799999,41.980000,41.439999,41.480000,31.392216,18509700 | |
| 2014-01-27,41.500000,41.549999,41.240002,41.310001,31.263569,8451500 | |
| 2014-01-28,41.380001,41.709999,41.360001,41.630001,31.505741,5022200 | |
| 2014-01-29,41.360001,41.419998,40.790001,40.900002,30.953276,36942400 | |
| 2014-01-30,41.049999,41.119999,40.889999,40.959999,30.998678,19016600 | |
| 2014-01-31,40.490002,41.040001,40.320000,40.759998,30.847321,21959500 | |
| 2014-02-03,40.709999,40.820000,39.830002,39.880001,30.181339,41150000 | |
| 2014-02-04,40.040001,40.169998,39.950001,40.090000,30.340256,11694000 | |
| 2014-02-05,39.990002,40.189999,39.889999,40.119999,30.362951,9453300 | |
| 2014-02-06,40.299999,40.599998,40.279999,40.549999,30.688387,12794100 | |
| 2014-02-07,40.700001,40.959999,40.599998,40.930000,30.975975,6986300 | |
| 2014-02-10,40.900002,41.119999,40.830002,41.090000,31.097063,5645800 | |
| 2014-02-11,41.150002,41.590000,40.990002,41.570000,31.460325,9688100 | |
| 2014-02-12,41.660000,41.660000,41.250000,41.389999,31.324102,8852500 | |
| 2014-02-13,41.090000,41.619999,41.029999,41.599998,31.483038,5708600 | |
| 2014-02-14,41.509998,41.950001,41.389999,41.840000,31.664679,7234700 | |
| 2014-02-18,41.790001,41.830002,41.450001,41.599998,31.483038,7130400 | |
| 2014-02-19,41.549999,41.689999,41.349998,41.509998,31.414927,6085300 | |
| 2014-02-20,41.450001,41.820000,41.380001,41.689999,31.551147,6793100 | |
| 2014-02-21,41.740002,41.880001,41.590000,41.599998,31.483038,5702300 | |
| 2014-02-24,41.630001,42.029999,41.619999,41.750000,31.596554,3302300 | |
| 2014-02-25,41.740002,42.110001,41.740002,41.910000,31.717648,6304200 | |
| 2014-02-26,42.000000,42.119999,41.790001,41.869999,31.687365,4877300 | |
| 2014-02-27,41.810001,42.060001,41.790001,42.060001,31.831163,4172400 | |
| 2014-02-28,42.049999,42.520000,42.020000,42.349998,32.050640,5404800 | |
| 2014-03-03,42.009998,42.220001,41.869999,42.119999,31.876572,8829800 | |
| 2014-03-04,42.400002,42.779999,42.400002,42.689999,32.307953,7275500 | |
| 2014-03-05,42.650002,42.709999,42.540001,42.549999,32.201992,8090900 | |
| 2014-03-06,42.630001,42.660000,42.540001,42.540001,32.194439,6145900 | |
| 2014-03-07,42.689999,42.700001,42.480000,42.660000,32.285244,4123200 | |
| 2014-03-10,42.540001,42.709999,42.540001,42.700001,32.315517,4901200 | |
| 2014-03-11,42.810001,42.849998,42.590000,42.680000,32.300392,10017400 | |
| 2014-03-12,42.480000,42.790001,42.480000,42.770000,32.368496,5203700 | |
| 2014-03-13,42.799999,42.970001,42.490002,42.560001,32.209568,9738900 | |
| 2014-03-14,42.400002,42.770000,42.389999,42.580002,32.224709,5299600 | |
| 2014-03-17,42.720001,42.889999,42.650002,42.830002,32.413910,4161400 | |
| 2014-03-18,42.900002,42.990002,42.770000,42.919998,32.482014,3575000 | |
| 2014-03-19,42.880001,43.000000,42.380001,42.590000,32.232262,10676900 | |
| 2014-03-20,42.450001,42.790001,42.380001,42.740002,32.345791,9907900 | |
| 2014-03-21,42.669998,42.910000,42.500000,42.500000,32.327534,7454000 | |
| 2014-03-24,42.520000,42.740002,42.400002,42.459999,32.297108,6111300 | |
| 2014-03-25,42.619999,42.830002,42.619999,42.770000,32.532906,9086100 | |
| 2014-03-26,42.849998,42.980000,42.669998,42.669998,32.456833,7102300 | |
| 2014-03-27,42.570000,42.860001,42.570000,42.639999,32.434029,10552500 | |
| 2014-03-28,42.669998,42.869999,42.669998,42.750000,32.517700,4522600 | |
| 2014-03-31,42.990002,43.110001,42.849998,43.060001,32.753510,8973400 | |
| 2014-04-01,43.009998,43.139999,42.889999,42.990002,32.700264,6524200 | |
| 2014-04-02,43.020000,43.139999,42.910000,43.040001,32.738293,6705400 | |
| 2014-04-03,43.040001,43.180000,42.990002,43.090000,32.776321,4430400 | |
| 2014-04-04,43.220001,43.320000,42.889999,42.950001,32.669827,8815700 | |
| 2014-04-07,42.849998,43.180000,42.849998,42.990002,32.700264,15088000 | |
| 2014-04-08,43.000000,43.230000,42.939999,43.209999,32.867599,7688000 | |
| 2014-04-09,43.220001,43.400002,43.169998,43.400002,33.012112,5559000 | |
| 2014-04-10,43.400002,43.630001,42.939999,42.970001,32.685040,6121800 | |
| 2014-04-11,42.939999,43.119999,42.700001,42.750000,32.517700,15474700 | |
| 2014-04-14,42.980000,43.160000,42.810001,43.090000,32.776321,4333800 | |
| 2014-04-15,43.240002,43.259998,42.930000,43.200001,32.859985,6318800 | |
| 2014-04-16,43.439999,43.619999,43.310001,43.619999,33.179455,4314800 | |
| 2014-04-17,43.540001,43.669998,43.389999,43.630001,33.187080,4209600 | |
| 2014-04-21,43.520000,43.680000,43.439999,43.650002,33.202282,3739700 | |
| 2014-04-22,43.689999,43.720001,43.560001,43.630001,33.187080,5669400 | |
| 2014-04-23,43.630001,43.689999,43.560001,43.560001,33.133827,11037100 | |
| 2014-04-24,43.540001,43.790001,43.500000,43.730000,33.263134,3946200 | |
| 2014-04-25,43.689999,43.820000,43.599998,43.790001,33.308762,6647400 | |
| 2014-04-28,43.889999,44.380001,43.790001,44.290001,33.689106,7214200 | |
| 2014-04-29,44.250000,44.330002,44.099998,44.099998,33.544582,4222300 | |
| 2014-04-30,44.000000,44.240002,44.000000,44.240002,33.651058,4855000 | |
| 2014-05-01,44.150002,44.240002,43.950001,44.200001,33.620640,9711100 | |
| 2014-05-02,44.200001,44.259998,44.060001,44.200001,33.620640,5245300 | |
| 2014-05-05,44.029999,44.220001,43.889999,44.099998,33.544582,3279600 | |
| 2014-05-06,43.970001,44.049999,43.810001,43.820000,33.331596,4471900 | |
| 2014-05-07,43.919998,44.270000,43.919998,44.240002,33.651058,7554300 | |
| 2014-05-08,44.240002,44.470001,44.160000,44.299999,33.696705,4197900 | |
| 2014-05-09,44.259998,44.520000,44.209999,44.509998,33.856438,2792400 | |
| 2014-05-12,44.570000,44.700001,44.480000,44.549999,33.886856,4824900 | |
| 2014-05-13,44.540001,44.700001,44.529999,44.639999,33.955318,2518600 | |
| 2014-05-14,44.610001,44.630001,44.349998,44.400002,33.772770,3165700 | |
| 2014-05-15,44.270000,44.299999,43.939999,44.009998,33.476105,4726400 | |
| 2014-05-16,44.070000,44.299999,44.009998,44.279999,33.681477,6381700 | |
| 2014-05-19,44.169998,44.250000,44.060001,44.189999,33.613029,2805300 | |
| 2014-05-20,44.189999,44.189999,43.959999,44.029999,33.491337,6246800 | |
| 2014-05-21,44.029999,44.310001,43.990002,44.279999,33.681477,5037700 | |
| 2014-05-22,44.259998,44.290001,44.099998,44.209999,33.628231,2898300 | |
| 2014-05-23,44.200001,44.340000,44.200001,44.279999,33.681477,2710000 | |
| 2014-05-27,44.389999,44.430000,44.279999,44.400002,33.772770,3520700 | |
| 2014-05-28,44.439999,44.480000,44.330002,44.340000,33.727127,3903100 | |
| 2014-05-29,44.380001,44.759998,44.380001,44.689999,33.993347,6683400 | |
| 2014-05-30,44.560001,45.080002,44.560001,45.040001,34.259594,4482600 | |
| 2014-06-02,44.959999,45.009998,44.880001,44.930000,34.175903,3273000 | |
| 2014-06-03,44.869999,44.900002,44.750000,44.770000,34.054203,2674000 | |
| 2014-06-04,44.740002,44.990002,44.720001,44.930000,34.175903,3149000 | |
| 2014-06-05,44.939999,45.169998,44.869999,45.110001,34.312817,3905400 | |
| 2014-06-06,45.119999,45.240002,45.110001,45.230000,34.404106,2562200 | |
| 2014-06-09,45.130001,45.270000,45.090000,45.160000,34.350845,6310400 | |
| 2014-06-10,45.029999,45.209999,45.009998,45.160000,34.350845,4362000 | |
| 2014-06-11,45.070000,45.160000,44.970001,45.040001,34.259594,4977900 | |
| 2014-06-12,44.950001,45.040001,44.639999,44.720001,34.016171,5186300 | |
| 2014-06-13,44.779999,44.790001,44.610001,44.709999,34.008568,1936700 | |
| 2014-06-16,44.700001,44.919998,44.570000,44.880001,34.137878,18205200 | |
| 2014-06-17,44.950001,44.950001,44.730000,44.880001,34.137878,4897800 | |
| 2014-06-18,44.830002,45.419998,44.779999,45.410000,34.541019,22633400 | |
| 2014-06-19,45.450001,45.709999,45.419998,45.669998,34.738789,11404200 | |
| 2014-06-20,45.480000,45.509998,45.189999,45.220001,34.632336,5165400 | |
| 2014-06-23,45.220001,45.230000,44.900002,44.970001,34.440865,3370700 | |
| 2014-06-24,44.900002,44.950001,44.700001,44.810001,34.318333,3677200 | |
| 2014-06-25,44.650002,44.770000,44.570000,44.740002,34.264725,6083000 | |
| 2014-06-26,44.650002,44.709999,44.400002,44.580002,34.142189,15990200 | |
| 2014-06-27,44.580002,44.740002,44.400002,44.660000,34.203445,4692800 | |
| 2014-06-30,44.500000,44.889999,44.500000,44.619999,34.172821,12049100 | |
| 2014-07-01,44.689999,44.849998,44.520000,44.720001,34.249401,5099600 | |
| 2014-07-02,44.740002,44.930000,44.740002,44.840000,34.341312,3093000 | |
| 2014-07-03,44.869999,45.150002,44.810001,45.090000,34.532772,2303400 | |
| 2014-07-07,45.000000,45.200001,44.950001,45.160000,34.586369,5813700 | |
| 2014-07-08,45.090000,45.209999,45.029999,45.070000,34.517452,4629500 | |
| 2014-07-09,45.130001,45.310001,45.119999,45.270000,34.670624,5296000 | |
| 2014-07-10,44.990002,45.250000,44.950001,45.200001,34.617004,3871200 | |
| 2014-07-11,45.200001,45.310001,45.060001,45.259998,34.662971,3100500 | |
| 2014-07-14,45.380001,45.490002,45.349998,45.419998,34.785507,4135600 | |
| 2014-07-15,45.360001,45.360001,44.980000,45.020000,34.479156,7181800 | |
| 2014-07-16,45.200001,45.250000,44.959999,45.029999,34.486824,4513100 | |
| 2014-07-17,45.040001,45.110001,44.720001,44.750000,34.272373,3965200 | |
| 2014-07-18,44.799999,45.230000,44.790001,45.200001,34.617004,5929300 | |
| 2014-07-21,45.029999,45.029999,44.840000,44.990002,34.456184,5085300 | |
| 2014-07-22,44.930000,45.029999,44.820000,44.910000,34.394909,13404200 | |
| 2014-07-23,44.990002,45.009998,44.810001,44.849998,34.348965,2796500 | |
| 2014-07-24,44.930000,45.049999,44.869999,44.970001,34.440865,3449600 | |
| 2014-07-25,44.930000,44.970001,44.689999,44.790001,34.303009,2477800 | |
| 2014-07-28,44.750000,44.830002,44.500000,44.560001,34.126869,30101200 | |
| 2014-07-29,44.610001,44.730000,44.349998,44.360001,33.973698,6319100 | |
| 2014-07-30,44.430000,44.490002,43.889999,43.889999,33.613747,22406900 | |
| 2014-07-31,43.520000,43.639999,43.110001,43.139999,33.039345,10784500 | |
| 2014-08-01,43.080002,43.660000,43.080002,43.470001,33.292076,11890000 | |
| 2014-08-04,43.529999,43.689999,43.349998,43.610001,33.399296,5024400 | |
| 2014-08-05,43.480000,43.700001,43.240002,43.419998,33.253784,4571700 | |
| 2014-08-06,42.990002,43.820000,42.970001,43.790001,33.537140,27891900 | |
| 2014-08-07,43.900002,43.900002,43.330002,43.430000,33.261433,5532600 | |
| 2014-08-08,43.470001,43.910000,43.430000,43.869999,33.598415,5259400 | |
| 2014-08-11,44.029999,44.389999,43.990002,44.180000,33.835838,23734600 | |
| 2014-08-12,44.160000,44.230000,44.040001,44.150002,33.812866,3954200 | |
| 2014-08-13,44.250000,44.360001,44.110001,44.279999,33.912415,2704300 | |
| 2014-08-14,44.430000,44.470001,44.230000,44.459999,34.050282,2196100 | |
| 2014-08-15,44.689999,44.799999,44.279999,44.520000,34.096230,4542700 | |
| 2014-08-18,44.630001,44.820000,44.580002,44.779999,34.295353,4427600 | |
| 2014-08-19,44.860001,44.950001,44.669998,44.900002,34.387272,2627900 | |
| 2014-08-20,44.790001,44.919998,44.740002,44.869999,34.364288,5580000 | |
| 2014-08-21,44.889999,45.150002,44.889999,44.950001,34.425556,1724000 | |
| 2014-08-22,45.000000,45.070000,44.840000,44.840000,34.341312,5176500 | |
| 2014-08-25,45.049999,45.150002,45.009998,45.090000,34.532772,1985200 | |
| 2014-08-26,45.119999,45.189999,45.029999,45.060001,34.509792,1792300 | |
| 2014-08-27,45.099998,45.099998,44.990002,45.080002,34.525124,2054500 | |
| 2014-08-28,44.959999,45.110001,44.919998,45.099998,34.540428,2797700 | |
| 2014-08-29,45.139999,45.169998,44.990002,45.130001,34.563408,3076400 | |
| 2014-09-02,45.180000,45.349998,45.009998,45.150002,34.578732,11691900 | |
| 2014-09-03,45.259998,45.279999,45.130001,45.180000,34.601700,2391400 | |
| 2014-09-04,45.250000,45.439999,45.189999,45.320000,34.708927,4379600 | |
| 2014-09-05,45.330002,45.580002,45.180000,45.580002,34.908039,5067000 | |
| 2014-09-08,45.430000,45.520000,45.220001,45.240002,34.647652,4229500 | |
| 2014-09-09,45.270000,45.270000,45.070000,45.130001,34.563408,3452700 | |
| 2014-09-10,45.180000,45.400002,45.110001,45.349998,34.731888,4186400 | |
| 2014-09-11,45.250000,45.400002,45.209999,45.369999,34.747204,3924700 | |
| 2014-09-12,45.310001,45.340000,44.959999,45.049999,34.502125,5778400 | |
| 2014-09-15,45.189999,45.310001,45.139999,45.270000,34.670624,6105500 | |
| 2014-09-16,45.200001,45.730000,45.160000,45.610001,34.931015,8388400 | |
| 2014-09-17,45.560001,45.700001,45.419998,45.509998,34.854431,10476000 | |
| 2014-09-18,45.580002,45.650002,45.490002,45.599998,34.923374,6364600 | |
| 2014-09-19,45.500000,45.590000,45.369999,45.430000,35.013535,5411900 | |
| 2014-09-22,45.400002,45.470001,45.279999,45.349998,34.951878,6516500 | |
| 2014-09-23,45.200001,45.279999,44.950001,44.950001,34.643589,6715600 | |
| 2014-09-24,44.939999,45.549999,44.939999,45.529999,35.090603,14707300 | |
| 2014-09-25,45.389999,45.400002,44.930000,44.930000,34.628178,11438400 | |
| 2014-09-26,45.029999,45.189999,44.770000,45.099998,34.759205,3935200 | |
| 2014-09-29,44.830002,45.150002,44.799999,45.090000,34.751499,11255800 | |
| 2014-09-30,45.110001,45.220001,44.950001,45.110001,34.766899,7122400 | |
| 2014-10-01,45.070000,45.070000,44.750000,44.830002,34.551105,18044800 | |
| 2014-10-02,44.799999,45.020000,44.700001,44.910000,34.612766,16950100 | |
| 2014-10-03,45.180000,45.459999,45.000000,45.439999,35.021240,9134100 | |
| 2014-10-06,45.560001,45.560001,45.160000,45.459999,35.036663,6884100 | |
| 2014-10-07,45.230000,45.520000,45.189999,45.189999,34.828579,11318600 | |
| 2014-10-08,45.259998,45.869999,45.200001,45.849998,35.337234,9800300 | |
| 2014-10-09,45.810001,46.110001,45.389999,45.389999,34.982712,15077400 | |
| 2014-10-10,45.430000,46.080002,45.430000,45.610001,35.152267,11403400 | |
| 2014-10-13,45.590000,45.660000,44.950001,44.980000,34.666706,20244600 | |
| 2014-10-14,45.119999,45.209999,44.849998,44.959999,34.651310,12854000 | |
| 2014-10-15,44.540001,44.810001,43.779999,44.419998,34.235111,22241300 | |
| 2014-10-16,43.830002,44.320000,43.689999,44.090000,33.980770,19593400 | |
| 2014-10-17,44.490002,44.750000,44.080002,44.630001,34.396973,12534400 | |
| 2014-10-20,44.549999,45.310001,44.509998,45.270000,34.890217,17229300 | |
| 2014-10-21,45.130001,45.459999,44.950001,45.459999,35.036663,13863600 | |
| 2014-10-22,45.490002,45.869999,45.410000,45.560001,35.113728,10426900 | |
| 2014-10-23,45.740002,45.840000,45.450001,45.529999,35.090603,12604800 | |
| 2014-10-24,45.689999,45.950001,45.619999,45.910000,35.383484,9205600 | |
| 2014-10-27,45.790001,46.209999,45.740002,46.020000,35.468250,4917200 | |
| 2014-10-28,46.220001,46.220001,46.000000,46.200001,35.606976,5633500 | |
| 2014-10-29,46.200001,46.299999,45.849998,46.119999,35.545315,6381200 | |
| 2014-10-30,46.169998,46.520000,45.880001,46.410000,35.768837,5020200 | |
| 2014-10-31,46.830002,46.840000,46.560001,46.709999,36.000050,8184300 | |
| 2014-11-03,46.639999,46.919998,46.639999,46.889999,36.138767,14994800 | |
| 2014-11-04,46.810001,47.209999,46.790001,47.139999,36.331448,10508200 | |
| 2014-11-05,47.410000,47.669998,47.240002,47.470001,36.585796,7780400 | |
| 2014-11-06,47.520000,47.669998,47.349998,47.570000,36.662857,5638000 | |
| 2014-11-07,47.500000,47.740002,47.320000,47.740002,36.793877,5912000 | |
| 2014-11-10,47.660000,47.959999,47.549999,47.950001,36.955734,4209500 | |
| 2014-11-11,47.930000,48.000000,47.759998,47.860001,36.886368,3277800 | |
| 2014-11-12,47.660000,47.930000,47.650002,47.860001,36.886368,4923700 | |
| 2014-11-13,47.900002,48.259998,47.860001,48.029999,37.017395,7507100 | |
| 2014-11-14,48.049999,48.070000,47.639999,47.759998,36.809292,7544500 | |
| 2014-11-17,47.680000,48.080002,47.680000,48.080002,37.055923,4049600 | |
| 2014-11-18,48.080002,48.340000,48.000000,48.259998,37.194660,5015400 | |
| 2014-11-19,48.240002,48.509998,48.180000,48.459999,37.348793,4919500 | |
| 2014-11-20,48.310001,48.389999,48.180000,48.250000,37.186951,4076000 | |
| 2014-11-21,48.650002,48.740002,48.360001,48.450001,37.341099,5042300 | |
| 2014-11-24,48.540001,48.660000,48.340000,48.419998,37.317966,4912000 | |
| 2014-11-25,48.419998,48.580002,48.340000,48.459999,37.348793,6157500 | |
| 2014-11-26,48.459999,48.689999,48.450001,48.680000,37.518356,3644800 | |
| 2014-11-28,48.830002,49.419998,48.799999,49.299999,37.996197,4640900 | |
| 2014-12-01,49.080002,49.189999,48.900002,48.980000,37.749569,8330400 | |
| 2014-12-02,48.959999,49.189999,48.930000,49.150002,37.880592,6130900 | |
| 2014-12-03,49.160000,49.160000,48.689999,48.799999,37.610840,5909600 | |
| 2014-12-04,48.810001,48.869999,48.540001,48.759998,37.580009,8023900 | |
| 2014-12-05,48.730000,48.860001,48.549999,48.849998,37.649376,6732100 | |
| 2014-12-08,48.799999,49.009998,48.619999,48.750000,37.572296,4653600 | |
| 2014-12-09,48.380001,48.610001,48.110001,48.590000,37.448994,6120000 | |
| 2014-12-10,48.590000,48.730000,48.080002,48.130001,37.094467,5304800 | |
| 2014-12-11,48.299999,48.810001,48.139999,48.529999,37.402740,5233700 | |
| 2014-12-12,48.240002,48.709999,47.900002,47.910000,36.924908,6812500 | |
| 2014-12-15,48.110001,48.250000,47.439999,47.590000,36.678276,9451300 | |
| 2014-12-16,47.380001,48.369999,47.380001,47.410000,36.539543,9811500 | |
| 2014-12-17,47.549999,48.259998,47.500000,48.099998,37.071339,10126400 | |
| 2014-12-18,48.790001,49.049999,48.310001,49.020000,37.780399,8726300 | |
| 2014-12-19,48.840000,49.020000,48.590000,48.619999,37.741577,13154400 | |
| 2014-12-22,48.750000,49.090000,48.740002,49.090000,38.106430,5125700 | |
| 2014-12-23,49.299999,49.540001,49.169998,49.430000,38.370346,5563500 | |
| 2014-12-24,49.580002,49.630001,49.349998,49.380001,38.331547,1478000 | |
| 2014-12-26,49.430000,49.610001,49.410000,49.459999,38.393639,3302400 | |
| 2014-12-29,49.400002,49.450001,49.110001,49.310001,38.277199,13478700 | |
| 2014-12-30,49.240002,49.349998,49.070000,49.090000,38.106430,5094900 | |
| 2014-12-31,49.270000,49.270000,48.470001,48.490002,37.640678,5218700 | |
| 2015-01-02,48.619999,48.730000,48.049999,48.349998,37.531994,7612100 | |
| 2015-01-05,48.259998,48.369999,47.880001,48.009998,37.268066,8272700 | |
| 2015-01-06,48.349998,48.470001,47.810001,47.950001,37.221497,11112400 | |
| 2015-01-07,48.299999,48.830002,48.250000,48.770000,37.858013,9226100 | |
| 2015-01-08,49.200001,49.570000,49.099998,49.509998,38.432449,12904100 | |
| 2015-01-09,49.669998,49.669998,49.110001,49.110001,38.121944,6382800 | |
| 2015-01-12,49.090000,49.349998,48.830002,48.959999,38.005512,6256400 | |
| 2015-01-13,49.290001,49.560001,48.660000,48.950001,37.997753,10135000 | |
| 2015-01-14,48.580002,48.849998,48.459999,48.799999,37.881317,13315500 | |
| 2015-01-15,49.119999,49.180000,48.689999,48.880001,37.943409,10898400 | |
| 2015-01-16,48.759998,49.320000,48.669998,49.270000,38.246143,12948500 | |
| 2015-01-20,49.459999,49.689999,49.060001,49.470001,38.401402,9978200 | |
| 2015-01-21,49.369999,49.720001,49.119999,49.709999,38.587696,7588600 | |
| 2015-01-22,49.919998,50.220001,49.480000,50.209999,38.975838,12062000 | |
| 2015-01-23,49.970001,50.049999,49.639999,49.650002,38.541134,6423700 | |
| 2015-01-26,49.630001,49.720001,49.380001,49.650002,38.541134,4428600 | |
| 2015-01-27,49.150002,49.299999,48.849998,49.080002,38.098663,10344800 | |
| 2015-01-28,49.259998,49.410000,48.470001,48.509998,37.656181,7765700 | |
| 2015-01-29,48.700001,48.959999,48.290001,48.900002,37.958935,9765600 | |
| 2015-01-30,48.639999,48.669998,47.950001,48.020000,37.275829,10951600 | |
| 2015-02-02,48.110001,48.619999,47.680000,48.590000,37.718304,14354100 | |
| 2015-02-03,48.889999,49.040001,48.610001,49.020000,38.052090,6279600 | |
| 2015-02-04,48.930000,49.389999,48.930000,49.040001,38.067616,7901300 | |
| 2015-02-05,49.189999,49.310001,49.070000,49.290001,38.261684,8079500 | |
| 2015-02-06,49.299999,49.490002,48.880001,49.070000,38.090897,6304100 | |
| 2015-02-09,48.990002,49.029999,48.570000,48.700001,37.803680,5656100 | |
| 2015-02-10,49.160000,49.320000,48.860001,49.270000,38.246143,5055100 | |
| 2015-02-11,49.299999,49.610001,49.139999,49.500000,38.424690,4618000 | |
| 2015-02-12,49.619999,49.730000,49.470001,49.730000,38.603218,7150600 | |
| 2015-02-13,49.619999,49.650002,49.389999,49.500000,38.424690,5932000 | |
| 2015-02-17,49.430000,49.560001,49.189999,49.509998,38.432449,4887500 | |
| 2015-02-18,49.500000,49.779999,49.389999,49.779999,38.642033,5251200 | |
| 2015-02-19,49.689999,49.700001,49.400002,49.459999,38.393639,4380200 | |
| 2015-02-20,49.290001,49.619999,49.099998,49.599998,38.502312,5898000 | |
| 2015-02-23,49.520000,49.750000,49.520000,49.740002,38.610989,4710600 | |
| 2015-02-24,49.790001,49.950001,49.599998,49.910000,38.742962,4275800 | |
| 2015-02-25,49.900002,49.950001,49.680000,49.740002,38.610989,3282600 | |
| 2015-02-26,49.740002,49.860001,49.610001,49.810001,38.665333,4124200 | |
| 2015-02-27,49.799999,50.110001,49.770000,50.009998,38.820572,4578900 | |
| 2015-03-02,50.049999,50.139999,49.939999,50.099998,38.890427,5511200 | |
| 2015-03-03,50.099998,50.110001,49.689999,49.910000,38.742962,5818200 | |
| 2015-03-04,49.810001,49.830002,49.439999,49.560001,38.471268,3635800 | |
| 2015-03-05,49.689999,49.810001,49.570000,49.730000,38.603218,5336300 | |
| 2015-03-06,49.369999,49.470001,48.650002,48.759998,37.850254,12065500 | |
| 2015-03-09,48.950001,49.119999,48.799999,49.029999,38.059849,6436500 | |
| 2015-03-10,48.740002,48.770000,48.320000,48.330002,37.516468,7996200 | |
| 2015-03-11,48.400002,48.400002,47.910000,47.959999,37.229256,8699500 | |
| 2015-03-12,48.180000,48.660000,48.130001,48.660000,37.772629,9905500 | |
| 2015-03-13,48.560001,48.580002,47.990002,48.279999,37.477654,5821400 | |
| 2015-03-16,48.430000,48.880001,48.430000,48.869999,37.935654,22130500 | |
| 2015-03-17,48.700001,48.740002,48.380001,48.520000,37.663963,7487500 | |
| 2015-03-18,48.400002,49.049999,47.840000,48.849998,37.920132,19747300 | |
| 2015-03-19,48.740002,48.849998,48.540001,48.630001,37.749348,20386700 | |
| 2015-03-20,48.570000,48.950001,48.500000,48.939999,38.222645,7951000 | |
| 2015-03-23,48.889999,49.270000,48.849998,49.020000,38.285126,4669300 | |
| 2015-03-24,49.139999,49.270000,48.740002,48.740002,38.066433,6939800 | |
| 2015-03-25,49.290001,49.360001,48.619999,48.619999,37.972710,18476700 | |
| 2015-03-26,48.380001,48.680000,48.299999,48.410000,37.808708,7616000 | |
| 2015-03-27,48.419998,48.770000,48.400002,48.709999,38.043007,4950100 | |
| 2015-03-30,48.810001,49.240002,48.619999,49.200001,38.425709,25326800 | |
| 2015-03-31,49.000000,49.200001,48.740002,48.740002,38.066433,7411800 | |
| 2015-04-01,48.720001,48.810001,48.330002,48.799999,38.113304,8033400 | |
| 2015-04-02,48.820000,49.220001,48.750000,49.130001,38.371033,4821000 | |
| 2015-04-06,49.049999,49.730000,48.919998,49.520000,38.675621,5615300 | |
| 2015-04-07,49.599998,49.700001,49.290001,49.290001,38.496002,7660800 | |
| 2015-04-08,49.299999,49.500000,49.150002,49.369999,38.558464,5039200 | |
| 2015-04-09,49.369999,49.599998,49.189999,49.509998,38.667812,4785400 | |
| 2015-04-10,49.639999,49.770000,49.470001,49.599998,38.738102,4605100 | |
| 2015-04-13,49.470001,49.660000,49.360001,49.369999,38.558464,3712800 | |
| 2015-04-14,49.279999,49.560001,49.169998,49.480000,38.644379,5722200 | |
| 2015-04-15,49.549999,49.750000,49.310001,49.340000,38.535042,6764300 | |
| 2015-04-16,49.400002,49.709999,49.360001,49.520000,38.675621,5796400 | |
| 2015-04-17,49.290001,49.320000,48.790001,49.060001,38.316368,5539800 | |
| 2015-04-20,49.139999,49.520000,49.139999,49.230000,38.449131,3976200 | |
| 2015-04-21,49.299999,49.549999,49.240002,49.320000,38.519432,3948500 | |
| 2015-04-22,49.360001,49.450001,49.070000,49.349998,38.542847,2897700 | |
| 2015-04-23,49.070000,49.419998,49.060001,49.180000,38.410080,6320800 | |
| 2015-04-24,49.320000,49.320000,49.130001,49.189999,38.417889,6555100 | |
| 2015-04-27,49.259998,49.279999,48.889999,48.919998,38.207027,6888100 | |
| 2015-04-28,48.919998,49.029999,48.709999,48.970001,38.246071,3665100 | |
| 2015-04-29,48.810001,48.910000,48.459999,48.529999,37.902420,9409300 | |
| 2015-04-30,48.410000,48.599998,48.180000,48.369999,37.777466,8286300 | |
| 2015-05-01,48.549999,48.830002,48.410000,48.810001,38.121109,5158300 | |
| 2015-05-04,48.810001,49.009998,48.799999,48.880001,38.175774,6710200 | |
| 2015-05-05,48.860001,48.919998,48.419998,48.490002,37.871185,6537400 | |
| 2015-05-06,48.590000,48.759998,48.340000,48.639999,37.988342,6233300 | |
| 2015-05-07,48.480000,48.860001,48.369999,48.759998,38.082050,6433800 | |
| 2015-05-08,49.009998,49.360001,49.009998,49.169998,38.402267,6946500 | |
| 2015-05-11,49.029999,49.330002,48.950001,48.970001,38.246071,3988400 | |
| 2015-05-12,48.509998,49.020000,48.509998,48.860001,38.160141,4903400 | |
| 2015-05-13,48.849998,49.189999,48.779999,48.840000,38.144539,3716900 | |
| 2015-05-14,49.040001,49.610001,49.040001,49.590000,38.730282,6174300 | |
| 2015-05-15,49.599998,49.750000,49.549999,49.750000,38.855255,5014300 | |
| 2015-05-18,49.700001,49.720001,49.509998,49.590000,38.730282,6199900 | |
| 2015-05-19,49.619999,49.619999,49.299999,49.459999,38.628761,5157200 | |
| 2015-05-20,49.389999,49.590000,49.349998,49.349998,38.542847,5463200 | |
| 2015-05-21,49.360001,49.520000,49.189999,49.459999,38.628761,4313600 | |
| 2015-05-22,49.230000,49.400002,49.220001,49.250000,38.464760,5336900 | |
| 2015-05-26,49.189999,49.209999,48.759998,48.860001,38.160141,8790100 | |
| 2015-05-27,48.959999,49.250000,48.919998,49.169998,38.402267,7599900 | |
| 2015-05-28,49.119999,49.169998,48.889999,49.099998,38.347607,5741300 | |
| 2015-05-29,49.020000,49.070000,48.700001,48.790001,38.105492,6663600 | |
| 2015-06-01,48.889999,48.990002,48.619999,48.790001,38.105492,5992300 | |
| 2015-06-02,48.650002,48.770000,48.419998,48.660000,38.003948,4998200 | |
| 2015-06-03,48.720001,48.860001,48.560001,48.630001,37.980530,5892700 | |
| 2015-06-04,48.540001,48.660000,48.180000,48.279999,37.707169,7084800 | |
| 2015-06-05,48.150002,48.270000,47.560001,47.590000,37.168266,9482300 | |
| 2015-06-08,47.560001,47.740002,47.459999,47.570000,37.152649,10944000 | |
| 2015-06-09,47.630001,47.980000,47.549999,47.799999,37.332279,7096700 | |
| 2015-06-10,47.919998,48.369999,47.919998,48.270000,37.699352,7091600 | |
| 2015-06-11,48.310001,48.470001,48.200001,48.250000,37.683746,7469300 | |
| 2015-06-12,48.130001,48.169998,47.889999,48.060001,37.535351,6748800 | |
| 2015-06-15,47.869999,47.959999,47.680000,47.709999,37.261990,7632600 | |
| 2015-06-16,47.840000,48.259998,47.770000,48.230000,37.668121,5036400 | |
| 2015-06-17,48.380001,48.570000,48.119999,48.490002,37.871185,10508800 | |
| 2015-06-18,48.639999,49.220001,48.599998,49.029999,38.292931,8821000 | |
| 2015-06-19,48.759998,48.910000,48.660000,48.660000,38.239494,8908200 | |
| 2015-06-22,48.930000,49.049999,48.799999,48.849998,38.388805,4445900 | |
| 2015-06-23,48.869999,48.880001,48.540001,48.639999,38.223782,5107500 | |
| 2015-06-24,48.619999,48.700001,48.419998,48.419998,38.050884,6765100 | |
| 2015-06-25,48.610001,48.610001,48.330002,48.330002,37.980167,6443700 | |
| 2015-06-26,48.400002,48.599998,48.340000,48.430000,38.058750,4608000 | |
| 2015-06-29,48.180000,48.270000,47.660000,47.680000,37.469357,8106200 | |
| 2015-06-30,48.180000,48.180000,47.590000,47.599998,37.406483,10039900 | |
| 2015-07-01,47.919998,48.209999,47.720001,48.209999,37.885860,6859600 | |
| 2015-07-02,48.240002,48.430000,48.029999,48.169998,37.854424,6956600 | |
| 2015-07-06,47.849998,48.310001,47.799999,48.130001,37.822994,8740700 | |
| 2015-07-07,48.259998,49.160000,48.099998,49.119999,38.600979,17427000 | |
| 2015-07-08,48.700001,48.930000,48.540001,48.570000,38.168762,11754300 | |
| 2015-07-09,49.160000,49.250000,48.610001,48.610001,38.200207,8359900 | |
| 2015-07-10,49.060001,49.299999,49.009998,49.180000,38.648132,7782500 | |
| 2015-07-13,49.410000,49.660000,49.410000,49.639999,39.009613,7031800 | |
| 2015-07-14,49.650002,49.740002,49.560001,49.720001,39.072506,6858300 | |
| 2015-07-15,49.709999,49.730000,49.490002,49.590000,38.970333,5980500 | |
| 2015-07-16,49.840000,50.169998,49.779999,50.099998,39.371109,4451200 | |
| 2015-07-17,49.980000,50.080002,49.779999,50.070000,39.347538,4874400 | |
| 2015-07-20,50.099998,50.220001,49.959999,50.160000,39.418262,6345400 | |
| 2015-07-21,50.040001,50.189999,49.900002,50.040001,39.323978,6146000 | |
| 2015-07-22,50.040001,50.330002,50.009998,50.150002,39.410408,6107900 | |
| 2015-07-23,50.259998,50.259998,49.889999,49.959999,39.261105,4535100 | |
| 2015-07-24,50.080002,50.080002,49.619999,49.680000,39.041061,9950100 | |
| 2015-07-27,49.480000,49.730000,49.330002,49.650002,39.017490,9567100 | |
| 2015-07-28,49.869999,50.220001,49.730000,50.209999,39.457569,8765800 | |
| 2015-07-29,50.259998,50.490002,50.160000,50.380001,39.591152,6105100 | |
| 2015-07-30,50.139999,50.279999,49.880001,50.209999,39.457569,7029100 | |
| 2015-07-31,50.380001,50.419998,50.240002,50.310001,39.536140,6168800 | |
| 2015-08-03,50.299999,50.430000,50.160000,50.380001,39.591152,6961400 | |
| 2015-08-04,50.349998,50.450001,50.110001,50.380001,39.591152,5633000 | |
| 2015-08-05,50.540001,50.889999,50.520000,50.820000,39.936924,5239900 | |
| 2015-08-06,50.950001,50.950001,50.369999,50.439999,39.638287,7889500 | |
| 2015-08-07,50.360001,50.500000,49.939999,50.160000,39.418262,6889700 | |
| 2015-08-10,50.299999,50.509998,50.259998,50.349998,39.567581,5780000 | |
| 2015-08-11,50.020000,50.279999,50.000000,50.169998,39.426125,5616200 | |
| 2015-08-12,49.849998,50.230000,49.509998,50.200001,39.449699,8275100 | |
| 2015-08-13,50.150002,50.279999,49.939999,50.000000,39.292522,4935200 | |
| 2015-08-14,49.990002,50.169998,49.869999,50.160000,39.418262,5247000 | |
| 2015-08-17,50.000000,50.230000,49.820000,50.209999,39.457569,4978400 | |
| 2015-08-18,50.029999,50.169998,49.900002,49.959999,39.261105,5108300 | |
| 2015-08-19,49.849998,49.869999,49.259998,49.500000,38.899616,9309200 | |
| 2015-08-20,49.160000,49.490002,48.950001,49.049999,38.545963,12756300 | |
| 2015-08-21,48.669998,48.779999,47.709999,47.709999,37.492931,23544300 | |
| 2015-08-24,45.400002,47.099998,43.720001,46.049999,36.188419,68723800 | |
| 2015-08-25,47.709999,47.709999,45.650002,45.700001,35.913368,35853900 | |
| 2015-08-26,46.610001,47.130001,45.750000,47.049999,36.974270,24372800 | |
| 2015-08-27,47.430000,47.889999,46.869999,47.740002,37.516506,19550400 | |
| 2015-08-28,47.610001,47.689999,47.349998,47.639999,37.437935,8695300 | |
| 2015-08-31,47.520000,47.520000,47.180000,47.310001,37.178593,12948300 | |
| 2015-09-01,46.369999,46.849998,46.049999,46.340000,36.416313,15589300 | |
| 2015-09-02,46.740002,46.980000,46.520000,46.970001,36.911400,9637300 | |
| 2015-09-03,47.160000,47.580002,47.060001,47.290001,37.162876,7626800 | |
| 2015-09-04,46.669998,46.790001,46.340000,46.520000,36.557777,10507100 | |
| 2015-09-08,47.270000,47.540001,46.939999,47.490002,37.320038,6867300 | |
| 2015-09-09,47.930000,47.939999,46.590000,46.709999,36.707085,7587400 | |
| 2015-09-10,46.490002,47.119999,46.470001,46.790001,36.769947,14986300 | |
| 2015-09-11,46.740002,47.110001,46.570000,47.099998,37.013561,5127300 | |
| 2015-09-14,47.080002,47.169998,46.759998,46.950001,36.895683,6180100 | |
| 2015-09-15,47.009998,47.599998,46.820000,47.509998,37.335754,7284500 | |
| 2015-09-16,47.939999,48.110001,47.669998,48.049999,37.760132,11470700 | |
| 2015-09-17,48.009998,48.619999,47.910000,48.049999,37.760132,13063900 | |
| 2015-09-18,47.189999,47.709999,47.000000,47.189999,37.323532,10970800 | |
| 2015-09-21,47.310001,47.669998,47.299999,47.540001,37.600349,9770600 | |
| 2015-09-22,47.060001,47.139999,46.770000,47.020000,37.189079,10674800 | |
| 2015-09-23,47.009998,47.180000,46.860001,47.099998,37.252357,6458500 | |
| 2015-09-24,46.750000,47.250000,46.730000,47.180000,37.315617,7740100 | |
| 2015-09-25,47.450001,47.959999,47.299999,47.480000,37.552898,12257300 | |
| 2015-09-28,47.360001,47.459999,46.689999,46.779999,36.999264,15816000 | |
| 2015-09-29,46.910000,46.930000,46.480000,46.759998,36.983433,15304100 | |
| 2015-09-30,46.950001,47.349998,46.869999,47.189999,37.323532,12715600 | |
| 2015-10-01,47.220001,47.330002,46.840000,47.189999,37.323532,13766200 | |
| 2015-10-02,46.930000,47.860001,46.689999,47.840000,37.837631,13196700 | |
| 2015-10-05,48.189999,48.720001,48.040001,48.660000,38.486187,10515800 | |
| 2015-10-06,48.560001,48.730000,48.310001,48.330002,38.225189,9444000 | |
| 2015-10-07,48.560001,48.860001,48.400002,48.770000,38.573189,11944000 | |
| 2015-10-08,48.700001,49.369999,48.610001,49.349998,39.031914,12447100 | |
| 2015-10-09,49.439999,49.610001,49.299999,49.459999,39.118912,12459500 | |
| 2015-10-12,49.480000,49.700001,49.430000,49.590000,39.221741,5652600 | |
| 2015-10-13,49.500000,49.570000,49.220001,49.290001,38.984478,10162600 | |
| 2015-10-14,49.200001,49.400002,48.610001,48.720001,38.533638,10771200 | |
| 2015-10-15,49.020000,49.189999,48.820000,49.160000,38.881641,5255600 | |
| 2015-10-16,49.200001,49.680000,49.189999,49.630001,39.253387,6921900 | |
| 2015-10-19,49.630001,49.860001,49.480000,49.849998,39.427383,6284300 | |
| 2015-10-20,49.840000,49.910000,49.740002,49.820000,39.403656,6078400 | |
| 2015-10-21,49.730000,50.169998,49.730000,49.830002,39.411560,14418900 | |
| 2015-10-22,50.029999,50.889999,49.950001,50.820000,40.194576,13590300 | |
| 2015-10-23,51.000000,51.130001,50.459999,50.740002,40.131306,13360200 | |
| 2015-10-26,50.740002,50.840000,50.560001,50.639999,40.052197,8893000 | |
| 2015-10-27,50.480000,50.709999,50.320000,50.709999,40.107574,5126200 | |
| 2015-10-28,50.720001,50.730000,49.880001,50.419998,39.878204,10430900 | |
| 2015-10-29,50.400002,50.549999,50.160000,50.439999,39.894020,5606900 | |
| 2015-10-30,50.279999,50.279999,49.869999,49.880001,39.451111,8577100 | |
| 2015-11-02,49.910000,50.189999,49.840000,50.180000,39.688385,13054000 | |
| 2015-11-03,49.889999,50.070000,49.590000,49.939999,39.498554,12452900 | |
| 2015-11-04,50.000000,50.090000,49.540001,49.730000,39.332470,8067600 | |
| 2015-11-05,49.680000,49.799999,49.439999,49.720001,39.324570,9691800 | |
| 2015-11-06,49.490002,49.580002,48.820000,49.180000,38.897457,13747200 | |
| 2015-11-09,48.939999,49.020000,48.580002,48.849998,38.636467,7896000 | |
| 2015-11-10,48.799999,49.060001,48.799999,48.980000,38.739277,7438600 | |
| 2015-11-11,48.900002,49.220001,48.900002,48.910000,38.683918,7264700 | |
| 2015-11-12,48.790001,48.840000,48.250000,48.250000,38.161919,8473500 | |
| 2015-11-13,48.110001,48.330002,47.790001,47.830002,37.829731,9112400 | |
| 2015-11-16,47.669998,48.660000,47.669998,48.650002,38.478283,9734900 | |
| 2015-11-17,48.779999,49.029999,48.490002,48.630001,38.462471,8056200 | |
| 2015-11-18,48.770000,49.330002,48.700001,49.299999,38.992382,7826200 | |
| 2015-11-19,49.330002,49.650002,49.320000,49.430000,39.095196,7421100 | |
| 2015-11-20,49.650002,49.880001,49.040001,49.080002,38.818375,5487200 | |
| 2015-11-23,49.090000,49.599998,49.090000,49.509998,39.158463,5316600 | |
| 2015-11-24,49.389999,49.770000,49.169998,49.639999,39.261280,9786000 | |
| 2015-11-25,49.639999,49.889999,49.599998,49.770000,39.364117,5599000 | |
| 2015-11-27,49.750000,50.070000,49.750000,49.959999,39.514381,2712600 | |
| 2015-11-30,49.970001,50.070000,49.410000,49.419998,39.087296,10355200 | |
| 2015-12-01,49.520000,49.869999,49.520000,49.840000,39.419479,10807900 | |
| 2015-12-02,49.770000,49.910000,49.520000,49.590000,39.221741,7832000 | |
| 2015-12-03,49.770000,49.950001,49.139999,49.330002,39.016109,12556000 | |
| 2015-12-04,49.459999,50.480000,49.259998,50.439999,39.894020,12783200 | |
| 2015-12-07,50.630001,50.740002,50.380001,50.580002,40.004765,9022000 | |
| 2015-12-08,50.259998,50.560001,50.150002,50.450001,39.901943,6436400 | |
| 2015-12-09,50.169998,50.709999,49.770000,49.970001,39.522293,18821800 | |
| 2015-12-10,50.080002,50.349998,49.880001,50.029999,39.569752,7842700 | |
| 2015-12-11,49.529999,49.830002,49.340000,49.480000,39.134750,11597900 | |
| 2015-12-14,49.480000,50.009998,49.290001,49.970001,39.522293,16609500 | |
| 2015-12-15,50.360001,50.529999,50.099998,50.290001,39.775394,11557500 | |
| 2015-12-16,50.509998,51.369999,50.500000,51.259998,40.542580,20860400 | |
| 2015-12-17,51.259998,51.259998,50.590000,50.599998,40.020580,10235700 | |
| 2015-12-18,50.180000,50.180000,49.340000,49.340000,39.311470,14720600 | |
| 2015-12-21,49.669998,49.910000,49.470001,49.900002,39.757645,8155500 | |
| 2015-12-22,49.980000,50.610001,49.869999,50.549999,40.275536,7185700 | |
| 2015-12-23,50.770000,50.990002,50.680000,50.919998,40.570316,6464100 | |
| 2015-12-24,50.810001,51.020000,50.810001,50.869999,40.530483,2312100 | |
| 2015-12-28,50.650002,50.810001,50.599998,50.799999,40.474728,4620900 | |
| 2015-12-29,51.130001,51.290001,50.910000,51.240002,40.825291,4134000 | |
| 2015-12-30,51.209999,51.270000,51.000000,51.060001,40.681877,6942900 | |
| 2015-12-31,50.889999,50.900002,50.430000,50.490002,40.227726,6801400 | |
| 2016-01-04,49.830002,49.849998,49.349998,49.849998,39.717808,17281200 | |
| 2016-01-05,49.970001,50.290001,49.840000,50.169998,39.972763,8630500 | |
| 2016-01-06,49.669998,50.200001,49.639999,50.000000,39.837318,12429100 | |
| 2016-01-07,49.439999,49.930000,49.220001,49.400002,39.359272,16031500 | |
| 2016-01-08,49.720001,49.720001,48.919998,49.020000,39.056507,14691000 | |
| 2016-01-11,49.320000,49.660000,49.000000,49.480000,39.423016,15890200 | |
| 2016-01-12,49.779999,49.950001,49.349998,49.750000,39.638142,13171500 | |
| 2016-01-13,49.810001,49.849998,48.790001,48.840000,38.913086,19407900 | |
| 2016-01-14,48.980000,49.410000,48.750000,49.070000,39.096352,19025800 | |
| 2016-01-15,48.240002,48.619999,47.919998,48.299999,38.482861,24210900 | |
| 2016-01-19,48.790001,49.060001,48.570000,48.880001,38.944958,14945200 | |
| 2016-01-20,48.340000,48.560001,47.389999,48.270000,38.458950,28302800 | |
| 2016-01-21,48.310001,48.669998,48.009998,48.459999,38.610329,21001000 | |
| 2016-01-22,49.009998,49.389999,48.630001,49.290001,39.271641,13754500 | |
| 2016-01-25,48.490002,49.270000,48.410000,48.849998,38.921062,15869400 | |
| 2016-01-26,49.000000,49.619999,48.950001,49.299999,39.279598,10523400 | |
| 2016-01-27,49.369999,49.869999,48.950001,49.250000,39.239765,17247400 | |
| 2016-01-28,49.419998,49.930000,49.270000,49.750000,39.638142,15649200 | |
| 2016-01-29,50.090000,50.830002,49.860001,50.759998,40.442848,20576300 | |
| 2016-02-01,50.650002,51.139999,50.500000,50.930000,40.578289,18573100 | |
| 2016-02-02,50.560001,50.560001,50.160000,50.279999,40.060421,14068600 | |
| 2016-02-03,50.470001,50.560001,49.700001,50.169998,39.972763,25209800 | |
| 2016-02-04,49.950001,50.009998,49.470001,49.709999,39.606266,21240800 | |
| 2016-02-05,49.799999,49.950001,49.369999,49.630001,39.542526,20073300 | |
| 2016-02-08,49.299999,49.639999,48.889999,49.500000,39.438953,21546900 | |
| 2016-02-09,49.110001,50.099998,49.070000,49.830002,39.701866,24376300 | |
| 2016-02-10,50.009998,50.299999,49.709999,49.770000,39.654079,14798700 | |
| 2016-02-11,49.180000,49.599998,48.880001,49.369999,39.335373,26010400 | |
| 2016-02-12,49.669998,50.080002,49.439999,50.070000,39.893089,12464000 | |
| 2016-02-16,50.500000,50.540001,50.090000,50.470001,40.211784,15217700 | |
| 2016-02-17,50.689999,51.139999,50.540001,50.990002,40.626099,11040500 | |
| 2016-02-18,50.820000,50.919998,50.490002,50.759998,40.442848,13101900 | |
| 2016-02-19,50.619999,50.939999,50.340000,50.840000,40.506580,9795000 | |
| 2016-02-22,51.130001,51.240002,50.950001,51.090000,40.705776,9152000 | |
| 2016-02-23,50.990002,51.180000,50.869999,51.080002,40.697815,9986500 | |
| 2016-02-24,50.840000,51.299999,50.580002,51.240002,40.825291,13271700 | |
| 2016-02-25,51.369999,51.849998,51.250000,51.820000,41.287395,9512000 | |
| 2016-02-26,51.959999,51.959999,50.990002,51.090000,40.705776,28143900 | |
| 2016-02-29,51.060001,51.459999,50.910000,50.919998,40.570316,13596800 | |
| 2016-03-01,51.209999,51.500000,51.130001,51.410000,40.960735,13169700 | |
| 2016-03-02,51.470001,51.560001,51.150002,51.560001,41.080242,16157700 | |
| 2016-03-03,51.349998,51.820000,51.169998,51.820000,41.287395,10743600 | |
| 2016-03-04,51.799999,52.169998,51.599998,52.040001,41.462696,17384700 | |
| 2016-03-07,51.820000,52.000000,51.630001,51.720001,41.207733,14095900 | |
| 2016-03-08,51.580002,52.150002,51.490002,51.869999,41.327232,11554900 | |
| 2016-03-09,52.029999,52.330002,52.020000,52.259998,41.637959,11307500 | |
| 2016-03-10,52.450001,52.570000,51.830002,52.279999,41.653896,13004500 | |
| 2016-03-11,52.540001,52.650002,52.259998,52.450001,41.789360,12880500 | |
| 2016-03-14,52.419998,52.540001,52.259998,52.419998,41.765438,10645100 | |
| 2016-03-15,52.270000,52.619999,52.180000,52.549999,41.869022,6523700 | |
| 2016-03-16,52.509998,52.790001,52.150002,52.669998,41.964622,13743400 | |
| 2016-03-17,52.650002,53.160000,52.599998,52.990002,42.219597,13903400 | |
| 2016-03-18,52.810001,52.860001,52.570000,52.650002,42.164337,13037000 | |
| 2016-03-21,52.669998,52.869999,52.439999,52.680000,42.188354,11421400 | |
| 2016-03-22,52.509998,52.650002,52.290001,52.369999,41.940102,9853200 | |
| 2016-03-23,52.259998,52.939999,52.240002,52.380001,41.948109,11304300 | |
| 2016-03-24,52.200001,52.369999,52.150002,52.320000,41.900051,9455500 | |
| 2016-03-28,52.380001,52.709999,52.380001,52.599998,42.124298,7363500 | |
| 2016-03-29,52.570000,53.009998,52.500000,52.990002,42.436630,10354700 | |
| 2016-03-30,53.169998,53.340000,53.040001,53.340000,42.716911,8932300 | |
| 2016-03-31,53.250000,53.340000,53.000000,53.060001,42.492672,8297400 | |
| 2016-04-01,52.840000,53.770000,52.770000,53.619999,42.941151,14840300 | |
| 2016-04-04,53.689999,53.750000,53.360001,53.639999,42.957172,12949000 | |
| 2016-04-05,53.419998,53.540001,53.160000,53.279999,42.668858,11748800 | |
| 2016-04-06,53.139999,53.709999,53.139999,53.700001,43.005230,11672400 | |
| 2016-04-07,53.340000,53.529999,52.950001,53.119999,42.540730,11243400 | |
| 2016-04-08,53.349998,53.470001,53.240002,53.410000,42.772976,7040200 | |
| 2016-04-11,53.470001,53.639999,52.990002,53.029999,42.468655,6694100 | |
| 2016-04-12,53.040001,53.419998,53.040001,53.360001,42.732933,9361100 | |
| 2016-04-13,53.490002,53.549999,52.709999,52.950001,42.404583,14780000 | |
| 2016-04-14,52.919998,53.049999,52.669998,52.709999,42.212399,11811300 | |
| 2016-04-15,52.700001,53.060001,52.639999,53.040001,42.476658,12384200 | |
| 2016-04-18,52.950001,53.340000,52.910000,53.340000,42.716911,8476800 | |
| 2016-04-19,53.230000,53.360001,53.070000,53.310001,42.692894,5980100 | |
| 2016-04-20,53.220001,53.220001,52.580002,52.709999,42.212399,20207300 | |
| 2016-04-21,52.509998,52.580002,51.730000,51.770000,41.459602,30667400 | |
| 2016-04-22,51.599998,51.959999,51.540001,51.959999,41.611752,22004200 | |
| 2016-04-25,51.669998,52.320000,51.660000,52.320000,41.900051,8947300 | |
| 2016-04-26,52.450001,52.480000,52.020000,52.110001,41.731884,10821800 | |
| 2016-04-27,52.299999,52.520000,51.910000,52.360001,41.932083,12012100 | |
| 2016-04-28,52.160000,52.720001,52.150002,52.410000,41.972126,11547000 | |
| 2016-04-29,52.400002,52.410000,51.990002,52.299999,41.884041,13198500 | |
| 2016-05-02,52.450001,52.950001,52.279999,52.900002,42.364552,14096300 | |
| 2016-05-03,52.709999,53.009998,52.650002,52.799999,42.284466,12837300 | |
| 2016-05-04,52.650002,53.060001,52.500000,52.959999,42.412590,11003200 | |
| 2016-05-05,52.840000,53.259998,52.799999,52.970001,42.420605,10555900 | |
| 2016-05-06,52.889999,53.240002,52.720001,53.240002,42.636848,8435400 | |
| 2016-05-09,53.270000,53.680000,53.150002,53.529999,42.869080,9845100 | |
| 2016-05-10,53.700001,54.060001,53.639999,54.060001,43.293518,8567400 | |
| 2016-05-11,53.980000,54.040001,53.610001,53.630001,42.949162,6462100 | |
| 2016-05-12,53.750000,54.029999,53.639999,53.919998,43.181400,11906400 | |
| 2016-05-13,53.790001,53.869999,53.150002,53.240002,42.636848,10657700 | |
| 2016-05-16,53.139999,53.700001,53.099998,53.580002,42.909119,8139300 | |
| 2016-05-17,53.380001,53.549999,52.389999,52.529999,42.068222,19898200 | |
| 2016-05-18,52.240002,52.400002,51.720001,51.919998,41.579716,20120200 | |
| 2016-05-19,52.080002,52.450001,51.950001,52.430000,41.988144,13237300 | |
| 2016-05-20,52.570000,52.599998,52.099998,52.160000,41.771938,7050800 | |
| 2016-05-23,52.250000,52.349998,52.110001,52.209999,41.811970,8546700 | |
| 2016-05-24,52.330002,52.770000,52.310001,52.650002,42.164337,11258200 | |
| 2016-05-25,52.750000,52.950001,52.630001,52.730000,42.228401,9767300 | |
| 2016-05-26,52.790001,53.060001,52.790001,52.939999,42.396580,7957000 | |
| 2016-05-27,53.000000,53.090000,52.830002,53.000000,42.444637,7873000 | |
| 2016-05-31,53.080002,53.160000,52.540001,52.660000,42.172344,8766400 | |
| 2016-06-01,52.700001,53.200001,52.700001,53.200001,42.604790,10175800 | |
| 2016-06-02,53.090000,53.220001,52.910000,53.220001,42.620823,6309800 | |
| 2016-06-03,53.320000,53.580002,53.110001,53.560001,42.893105,13362500 | |
| 2016-06-06,53.650002,53.759998,53.360001,53.619999,42.941151,10778100 | |
| 2016-06-07,53.660000,53.770000,53.470001,53.560001,42.893105,5572800 | |
| 2016-06-08,53.549999,53.900002,53.439999,53.880001,43.149364,6024500 | |
| 2016-06-09,53.779999,54.119999,53.770000,54.090000,43.317551,5946800 | |
| 2016-06-10,53.820000,54.220001,53.759998,54.130001,43.349579,10563900 | |
| 2016-06-13,54.130001,54.220001,53.680000,53.680000,42.989204,9091800 | |
| 2016-06-14,53.660000,53.910000,53.340000,53.889999,43.157383,9530900 | |
| 2016-06-15,53.880001,54.029999,53.660000,53.730000,43.029240,9347600 | |
| 2016-06-16,53.560001,54.040001,53.480000,54.009998,43.253475,12205700 | |
| 2016-06-17,53.610001,53.689999,53.119999,53.470001,43.078651,10077500 | |
| 2016-06-20,53.810001,53.980000,53.570000,53.639999,43.215614,6497500 | |
| 2016-06-21,53.709999,53.919998,53.689999,53.779999,43.328400,6879100 | |
| 2016-06-22,53.849998,54.000000,53.750000,53.810001,43.352573,5408300 | |
| 2016-06-23,54.020000,54.139999,53.869999,54.139999,43.618443,5642500 | |
| 2016-06-24,53.150002,53.779999,52.880001,53.099998,42.780560,23775900 | |
| 2016-06-27,53.020000,53.110001,52.650002,52.990002,42.691940,19305900 | |
| 2016-06-28,53.439999,53.439999,52.840000,53.320000,42.957802,11868600 | |
| 2016-06-29,53.599998,53.970001,53.430000,53.939999,43.457317,10821000 | |
| 2016-06-30,54.009998,55.150002,54.000000,55.150002,44.432175,20984800 | |
| 2016-07-01,55.250000,55.270000,54.869999,54.889999,44.222691,14933900 | |
| 2016-07-05,54.820000,55.549999,54.820000,55.200001,44.472439,19917100 | |
| 2016-07-06,55.189999,55.340000,54.910000,55.250000,44.512722,19540000 | |
| 2016-07-07,55.389999,55.490002,55.029999,55.139999,44.424103,15618100 | |
| 2016-07-08,55.349998,55.740002,55.180000,55.689999,44.867214,10227500 | |
| 2016-07-11,55.700001,55.869999,55.419998,55.700001,44.875278,8213900 | |
| 2016-07-12,55.610001,55.689999,55.380001,55.400002,44.633568,15270800 | |
| 2016-07-13,55.470001,55.779999,55.360001,55.709999,44.883327,9398800 | |
| 2016-07-14,55.680000,56.020000,55.599998,55.700001,44.875278,15486400 | |
| 2016-07-15,55.740002,55.959999,55.590000,55.700001,44.875278,10722200 | |
| 2016-07-18,55.700001,55.740002,55.549999,55.639999,44.826939,9656800 | |
| 2016-07-19,55.480000,55.599998,55.330002,55.599998,44.794701,5295600 | |
| 2016-07-20,55.590000,55.660000,55.369999,55.400002,44.633568,6073200 | |
| 2016-07-21,55.320000,55.349998,55.029999,55.240002,44.504673,6682400 | |
| 2016-07-22,55.349998,55.529999,55.279999,55.500000,44.714146,10602400 | |
| 2016-07-25,55.450001,55.490002,55.189999,55.439999,44.665798,4033400 | |
| 2016-07-26,55.369999,55.540001,54.970001,55.009998,44.319359,11737800 | |
| 2016-07-27,54.939999,54.939999,54.040001,54.189999,43.658726,21562400 | |
| 2016-07-28,54.509998,54.529999,54.029999,54.430000,43.852085,10873800 | |
| 2016-07-29,54.500000,54.779999,54.389999,54.700001,44.069614,9262200 | |
| 2016-08-01,54.660000,54.869999,54.500000,54.759998,44.117954,14918200 | |
| 2016-08-02,54.779999,54.889999,54.450001,54.680000,44.053490,11733500 | |
| 2016-08-03,54.770000,54.770000,54.230000,54.380001,43.811802,13290800 | |
| 2016-08-04,54.470001,54.720001,54.330002,54.500000,43.908482,8943200 | |
| 2016-08-05,54.720001,54.869999,54.480000,54.590000,43.980991,12028500 | |
| 2016-08-08,54.820000,54.860001,54.360001,54.529999,43.932652,8057700 | |
| 2016-08-09,54.529999,54.900002,54.529999,54.700001,44.069614,7840900 | |
| 2016-08-10,54.849998,55.009998,54.790001,54.900002,44.230751,7303600 | |
| 2016-08-11,55.180000,55.180000,54.880001,54.900002,44.230751,8083000 | |
| 2016-08-12,55.000000,55.150002,54.959999,55.090000,44.383827,8783800 | |
| 2016-08-15,55.160000,55.250000,54.950001,54.950001,44.271027,8568200 | |
| 2016-08-16,54.869999,54.880001,54.700001,54.709999,44.077663,6712100 | |
| 2016-08-17,54.689999,54.939999,54.490002,54.860001,44.198517,12552000 | |
| 2016-08-18,54.950001,55.110001,54.950001,55.049999,44.351597,6683700 | |
| 2016-08-19,54.980000,54.990002,54.810001,54.919998,44.246849,5846500 | |
| 2016-08-22,54.919998,55.060001,54.820000,55.000000,44.311310,9938600 | |
| 2016-08-23,55.029999,55.130001,54.869999,54.889999,44.222691,5687400 | |
| 2016-08-24,54.869999,54.980000,54.580002,54.799999,44.150173,7793500 | |
| 2016-08-25,54.830002,54.830002,54.480000,54.590000,43.980991,7359700 | |
| 2016-08-26,54.639999,54.860001,54.160000,54.310001,43.755413,13499700 | |
| 2016-08-29,54.410000,54.630001,54.360001,54.630001,44.013218,8202800 | |
| 2016-08-30,54.529999,54.610001,54.230000,54.310001,43.755413,7950900 | |
| 2016-08-31,54.259998,54.439999,54.189999,54.380001,43.811802,8154900 | |
| 2016-09-01,54.160000,54.450001,54.110001,54.400002,43.827923,16677600 | |
| 2016-09-02,54.599998,54.950001,54.560001,54.820000,44.166294,10966300 | |
| 2016-09-06,54.830002,54.959999,54.560001,54.939999,44.262978,9273300 | |
| 2016-09-07,54.840000,54.939999,54.349998,54.459999,43.876255,13418500 | |
| 2016-09-08,54.250000,54.410000,54.060001,54.160000,43.634552,13344400 | |
| 2016-09-09,53.689999,53.790001,52.689999,52.689999,42.450237,24921600 | |
| 2016-09-12,52.630001,53.759998,52.630001,53.680000,43.247833,23542700 | |
| 2016-09-13,53.400002,53.459999,52.910000,53.020000,42.716106,21780500 | |
| 2016-09-14,53.049999,53.240002,52.709999,52.860001,42.587204,19396200 | |
| 2016-09-15,52.740002,53.349998,52.689999,53.290001,42.933632,10119900 | |
| 2016-09-16,52.900002,52.950001,52.480000,52.790001,42.794209,14475100 | |
| 2016-09-19,52.799999,52.990002,52.680000,52.680000,42.705021,9579400 | |
| 2016-09-20,52.930000,53.020000,52.810001,52.820000,42.818512,9705900 | |
| 2016-09-21,52.830002,53.240002,52.549999,53.110001,43.053616,24882700 | |
| 2016-09-22,53.299999,53.680000,53.299999,53.580002,43.434616,17316000 | |
| 2016-09-23,53.590000,53.599998,53.320000,53.340000,43.240063,12930800 | |
| 2016-09-26,53.200001,53.220001,52.840000,52.889999,42.875267,12797200 | |
| 2016-09-27,52.889999,53.259998,52.860001,53.110001,43.053616,12608700 | |
| 2016-09-28,53.220001,53.320000,52.959999,53.200001,43.126560,9757500 | |
| 2016-09-29,53.169998,53.200001,52.639999,52.680000,42.705021,15094000 | |
| 2016-09-30,52.930000,53.389999,52.930000,53.209999,43.134670,17343100 | |
| 2016-10-03,53.119999,53.160000,52.770000,52.869999,42.859043,11454200 | |
| 2016-10-04,52.830002,52.869999,52.320000,52.419998,42.494267,13346600 | |
| 2016-10-05,52.509998,52.599998,52.240002,52.369999,42.453735,15203800 | |
| 2016-10-06,52.169998,52.599998,52.090000,52.470001,42.534798,15413300 | |
| 2016-10-07,52.490002,52.599998,51.959999,52.330002,42.421310,11403000 | |
| 2016-10-10,52.450001,52.639999,52.230000,52.330002,42.421310,8661700 | |
| 2016-10-11,52.290001,52.330002,51.869999,52.060001,42.202431,19642600 | |
| 2016-10-12,52.150002,52.480000,52.049999,52.349998,42.437511,7145400 | |
| 2016-10-13,51.990002,52.509998,51.930000,52.360001,42.445614,19180700 | |
| 2016-10-14,52.380001,52.619999,52.290001,52.369999,42.453735,10659100 | |
| 2016-10-17,52.389999,52.459999,52.090000,52.119999,42.251072,8465000 | |
| 2016-10-18,52.360001,52.580002,52.270000,52.279999,42.380772,7844900 | |
| 2016-10-19,52.180000,52.270000,51.900002,51.980000,42.137569,9032000 | |
| 2016-10-20,51.950001,52.130001,51.820000,51.950001,42.113266,12176300 | |
| 2016-10-21,52.130001,52.299999,52.009998,52.230000,42.340240,14028200 | |
| 2016-10-24,52.290001,52.689999,52.290001,52.570000,42.615856,7609500 | |
| 2016-10-25,52.790001,52.889999,52.720001,52.759998,42.769878,9414600 | |
| 2016-10-26,52.799999,52.900002,52.610001,52.689999,42.713139,12417600 | |
| 2016-10-27,52.669998,52.880001,52.380001,52.450001,42.518585,17905700 | |
| 2016-10-28,52.410000,52.849998,52.320000,52.669998,42.696922,12751000 | |
| 2016-10-31,52.709999,52.930000,52.669998,52.799999,42.802319,8579100 | |
| 2016-11-01,52.799999,52.889999,52.400002,52.570000,42.615856,11342100 | |
| 2016-11-02,52.439999,52.740002,52.400002,52.439999,42.510479,9703300 | |
| 2016-11-03,52.599998,52.610001,52.009998,52.080002,42.218639,15641600 | |
| 2016-11-04,52.000000,52.080002,51.570000,51.610001,41.837639,11992400 | |
| 2016-11-07,52.049999,52.509998,52.020000,52.480000,42.542912,11763000 | |
| 2016-11-08,52.099998,52.860001,52.049999,52.700001,42.721237,13406800 | |
| 2016-11-09,51.619999,52.150002,51.270000,51.980000,42.137569,34557200 | |
| 2016-11-10,52.000000,52.000000,50.490002,50.590000,41.010773,52820800 | |
| 2016-11-11,50.450001,50.709999,50.209999,50.540001,40.970245,20828100 | |
| 2016-11-14,50.540001,50.580002,50.259998,50.450001,40.897285,20591800 | |
| 2016-11-15,50.549999,50.840000,50.470001,50.759998,41.148586,23028700 | |
| 2016-11-16,50.770000,50.990002,50.689999,50.770000,41.156700,16034200 | |
| 2016-11-17,50.730000,50.779999,50.450001,50.680000,41.083733,15626700 | |
| 2016-11-18,50.680000,50.720001,50.430000,50.500000,40.937813,14786100 | |
| 2016-11-21,50.500000,50.860001,50.340000,50.840000,41.213436,18968700 | |
| 2016-11-22,50.990002,51.200001,50.959999,51.099998,41.424202,11991800 | |
| 2016-11-23,50.900002,51.070000,50.750000,50.820000,41.197239,14783600 | |
| 2016-11-25,50.930000,51.230000,50.930000,51.220001,41.521477,10823500 | |
| 2016-11-28,51.209999,51.419998,51.090000,51.330002,41.610661,15116500 | |
| 2016-11-29,51.340000,51.459999,51.220001,51.400002,41.667404,7915400 | |
| 2016-11-30,51.139999,51.290001,50.570000,50.580002,41.002663,16837600 | |
| 2016-12-01,50.389999,50.439999,49.980000,50.250000,40.735157,33621100 | |
| 2016-12-02,50.380001,50.610001,50.349998,50.570000,40.994556,21587200 | |
| 2016-12-05,50.580002,50.709999,50.480000,50.630001,41.043201,21223400 | |
| 2016-12-06,50.610001,50.779999,50.580002,50.779999,41.164787,16546300 | |
| 2016-12-07,50.759998,51.549999,50.750000,51.509998,41.756569,11756500 | |
| 2016-12-08,51.310001,51.549999,51.209999,51.299999,41.586330,17006400 | |
| 2016-12-09,51.330002,52.049999,51.330002,52.040001,42.186214,14415900 | |
| 2016-12-12,51.910000,52.299999,51.910000,52.250000,42.356453,9935900 | |
| 2016-12-13,52.349998,52.610001,52.230000,52.490002,42.551006,10452400 | |
| 2016-12-14,52.520000,52.689999,51.779999,51.919998,42.088936,25363200 | |
| 2016-12-15,51.919998,52.310001,51.759998,52.139999,42.267292,16154500 | |
| 2016-12-16,51.919998,52.080002,51.810001,52.049999,42.509018,15871100 | |
| 2016-12-19,52.110001,52.230000,51.970001,52.150002,42.590683,7523200 | |
| 2016-12-20,52.169998,52.169998,51.810001,52.049999,42.509018,15316900 | |
| 2016-12-21,52.000000,52.290001,52.000000,52.040001,42.500851,6553100 | |
| 2016-12-22,51.980000,52.070000,51.869999,51.959999,42.435513,6537200 | |
| 2016-12-23,51.930000,52.099998,51.930000,52.060001,42.517185,6484300 | |
| 2016-12-27,52.020000,52.150002,51.959999,52.049999,42.509018,13378500 | |
| 2016-12-28,52.009998,52.040001,51.730000,51.730000,42.247673,8643600 | |
| 2016-12-29,51.759998,52.029999,51.730000,51.970001,42.443684,10299400 | |
| 2016-12-30,51.980000,52.080002,51.599998,51.709999,42.231346,8049900 | |
| 2017-01-03,51.750000,51.970001,51.599998,51.900002,42.386517,21730000 | |
| 2017-01-04,51.970001,52.150002,51.889999,51.900002,42.386517,9144600 | |
| 2017-01-05,51.889999,52.139999,51.700001,52.070000,42.525349,12312500 | |
| 2017-01-06,51.970001,52.150002,51.779999,52.119999,42.566196,9092400 | |
| 2017-01-09,51.919998,51.959999,51.650002,51.700001,42.223167,6903200 | |
| 2017-01-10,51.650002,51.730000,51.360001,51.439999,42.010845,10344300 | |
| 2017-01-11,51.349998,51.619999,51.349998,51.540001,42.092518,12087500 | |
| 2017-01-12,51.520000,51.610001,51.439999,51.490002,42.051666,13257600 | |
| 2017-01-13,51.490002,51.619999,51.389999,51.520000,42.076176,6517700 | |
| 2017-01-17,51.560001,52.279999,51.509998,52.250000,42.672356,19030100 | |
| 2017-01-18,52.200001,52.450001,52.200001,52.430000,42.819359,11652100 | |
| 2017-01-19,52.369999,52.369999,52.119999,52.240002,42.664188,17283400 | |
| 2017-01-20,52.490002,52.770000,52.310001,52.580002,42.941875,11015600 | |
| 2017-01-23,52.580002,52.610001,52.389999,52.560001,42.925537,16203800 | |
| 2017-01-24,52.599998,52.959999,52.580002,52.910000,43.211380,10242500 | |
| 2017-01-25,53.029999,53.099998,52.889999,52.900002,43.203205,8816800 | |
| 2017-01-26,52.919998,52.930000,52.669998,52.669998,43.015373,9985400 | |
| 2017-01-27,52.540001,52.680000,52.240002,52.380001,42.778526,16358700 | |
| 2017-01-30,52.230000,52.410000,52.189999,52.340000,42.745857,9951700 | |
| 2017-01-31,52.340000,52.590000,52.250000,52.590000,42.950039,12061300 | |
| 2017-02-01,52.340000,52.500000,52.169998,52.180000,42.615181,18479800 | |
| 2017-02-02,52.419998,52.869999,52.419998,52.660000,43.007206,18747500 | |
| 2017-02-03,52.930000,53.150002,52.790001,53.000000,43.284882,17954700 | |
| 2017-02-06,52.970001,52.980000,52.709999,52.709999,43.048046,19067900 | |
| 2017-02-07,52.810001,53.240002,52.810001,53.139999,43.399231,8364400 | |
| 2017-02-08,53.200001,53.459999,53.119999,53.360001,43.578888,8559200 | |
| 2017-02-09,53.299999,53.669998,53.209999,53.580002,43.758572,8840900 | |
| 2017-02-10,53.610001,53.689999,53.419998,53.619999,43.791237,9354200 | |
| 2017-02-13,53.700001,53.770000,53.470001,53.619999,43.791237,14059100 | |
| 2017-02-14,53.490002,53.730000,53.299999,53.630001,43.799400,10483300 | |
| 2017-02-15,53.750000,54.160000,53.639999,54.119999,44.199593,12675900 | |
| 2017-02-16,54.060001,54.209999,53.810001,54.189999,44.256756,11377300 | |
| 2017-02-17,54.029999,54.520000,53.930000,54.459999,44.477268,15581800 | |
| 2017-02-21,54.619999,55.090000,54.560001,54.950001,44.877438,16500000 | |
| 2017-02-22,54.900002,55.029999,54.820000,54.959999,44.885601,8099000 | |
| 2017-02-23,55.000000,55.310001,54.959999,55.090000,44.991779,9790300 | |
| 2017-02-24,55.029999,55.299999,54.990002,55.279999,45.146950,7762200 | |
| 2017-02-27,55.189999,55.189999,54.910000,55.029999,44.942776,12707400 | |
| 2017-02-28,54.939999,55.220001,54.880001,55.099998,44.999947,17735500 | |
| 2017-03-01,55.130001,55.480000,55.049999,55.360001,45.212284,16716100 | |
| 2017-03-02,55.299999,55.470001,55.189999,55.349998,45.204121,9988500 | |
| 2017-03-03,55.180000,55.230000,54.900002,55.139999,45.032612,10083200 | |
| 2017-03-06,54.950001,54.980000,54.810001,54.900002,44.836613,6686600 | |
| 2017-03-07,54.759998,54.939999,54.750000,54.830002,44.779434,7846500 | |
| 2017-03-08,54.689999,54.799999,54.639999,54.709999,44.681435,10788000 | |
| 2017-03-09,54.689999,54.889999,54.689999,54.799999,44.754925,7025300 | |
| 2017-03-10,55.029999,55.119999,54.900002,55.049999,44.959110,6530200 | |
| 2017-03-13,55.000000,55.160000,54.930000,55.090000,44.991779,10658000 | |
| 2017-03-14,55.020000,55.139999,54.900002,54.930000,44.861103,7890800 | |
| 2017-03-15,55.000000,55.500000,55.000000,55.340000,45.195950,14102900 | |
| 2017-03-16,55.349998,55.419998,55.230000,55.419998,45.261288,8727200 | |
| 2017-03-17,55.169998,55.360001,54.980000,54.980000,45.138142,16469400 | |
| 2017-03-20,55.029999,55.160000,54.990002,55.090000,45.228455,6559200 | |
| 2017-03-21,55.110001,55.270000,54.970001,55.040001,45.187401,13135500 | |
| 2017-03-22,55.119999,55.209999,54.799999,54.930000,45.097084,7094700 | |
| 2017-03-23,54.880001,55.080002,54.720001,54.810001,44.998569,7474700 | |
| 2017-03-24,54.810001,54.889999,54.520000,54.700001,44.908264,8343300 | |
| 2017-03-27,54.500000,54.720001,54.410000,54.650002,44.867218,5739500 | |
| 2017-03-28,54.450001,54.889999,54.450001,54.750000,44.949314,8810200 | |
| 2017-03-29,54.700001,54.919998,54.660000,54.849998,45.031410,5558200 | |
| 2017-03-30,54.799999,54.900002,54.689999,54.740002,44.941097,5399100 | |
| 2017-03-31,54.669998,54.810001,54.580002,54.580002,44.809750,4762300 | |
| 2017-04-03,54.660000,54.720001,54.400002,54.490002,44.735851,10666600 | |
| 2017-04-04,54.529999,54.660000,54.430000,54.650002,44.867218,5284000 | |
| 2017-04-05,54.660000,54.900002,54.480000,54.549999,44.785114,7268100 | |
| 2017-04-06,54.599998,54.770000,54.509998,54.549999,44.785114,5061000 | |
| 2017-04-07,54.599998,54.849998,54.580002,54.700001,44.908264,7629900 | |
| 2017-04-10,54.720001,54.950001,54.619999,54.860001,45.039616,5260600 | |
| 2017-04-11,54.869999,54.930000,54.689999,54.880001,45.056046,6325100 | |
| 2017-04-12,54.840000,55.119999,54.810001,55.090000,45.228455,7377400 | |
| 2017-04-13,55.049999,55.099998,54.820000,54.840000,45.023201,6719100 | |
| 2017-04-17,54.930000,55.230000,54.919998,55.230000,45.343391,10585800 | |
| 2017-04-18,55.160000,55.639999,55.060001,55.480000,45.548634,11085500 | |
| 2017-04-19,55.549999,55.590000,55.189999,55.270000,45.376221,7254600 | |
| 2017-04-20,55.080002,55.250000,54.970001,55.160000,45.285915,9738200 | |
| 2017-04-21,55.130001,55.169998,54.970001,55.000000,45.154552,8435700 | |
| 2017-04-24,55.160000,55.590000,55.160000,55.500000,45.565060,9831700 | |
| 2017-04-25,55.529999,55.799999,55.509998,55.720001,45.745667,7292900 | |
| 2017-04-26,55.740002,55.740002,55.240002,55.270000,45.376221,7930800 | |
| 2017-04-27,55.349998,55.380001,55.110001,55.200001,45.318752,5861400 | |
| 2017-04-28,55.040001,55.200001,54.889999,55.180000,45.302345,7034800 | |
| 2017-05-01,55.259998,55.259998,54.919998,54.970001,45.129921,8353900 | |
| 2017-05-02,54.849998,54.959999,54.549999,54.599998,44.826157,7672100 | |
| 2017-05-03,54.650002,54.740002,54.480000,54.650002,44.867218,10973800 | |
| 2017-05-04,54.790001,55.360001,54.740002,55.070000,45.212029,11587700 | |
| 2017-05-05,55.220001,55.279999,55.049999,55.220001,45.335171,8539500 | |
| 2017-05-08,55.259998,55.259998,55.090000,55.200001,45.318752,5323400 | |
| 2017-05-09,55.180000,55.279999,54.910000,55.000000,45.154552,7256900 | |
| 2017-05-10,55.029999,55.110001,54.959999,55.040001,45.187401,5232300 | |
| 2017-05-11,54.970001,55.119999,54.880001,55.119999,45.253078,5058900 | |
| 2017-05-12,55.070000,55.110001,54.930000,54.959999,45.121719,5478800 | |
| 2017-05-15,54.930000,55.200001,54.930000,55.139999,45.269497,7303700 | |
| 2017-05-16,55.310001,55.389999,55.049999,55.090000,45.228455,4797100 | |
| 2017-05-17,55.000000,55.200001,54.860001,55.009998,45.162766,14021700 | |
| 2017-05-18,55.029999,55.180000,54.869999,55.049999,45.195606,7906600 | |
| 2017-05-19,55.070000,55.450001,54.990002,55.349998,45.441914,6277600 | |
| 2017-05-22,55.360001,55.740002,55.349998,55.660000,45.696415,7101800 | |
| 2017-05-23,55.740002,55.980000,55.689999,55.720001,45.745667,7518500 | |
| 2017-05-24,55.759998,55.980000,55.689999,55.939999,45.926292,5136700 | |
| 2017-05-25,56.020000,56.439999,56.000000,56.290001,46.213634,6036600 | |
| 2017-05-26,56.330002,56.509998,56.320000,56.500000,46.386044,4207600 | |
| 2017-05-30,56.380001,56.529999,56.290001,56.480000,46.369617,4250900 | |
| 2017-05-31,56.529999,56.799999,56.529999,56.639999,46.500992,9780100 | |
| 2017-06-01,56.709999,57.099998,56.529999,57.099998,46.878635,23243900 | |
| 2017-06-02,57.250000,57.290001,56.980000,57.270000,47.018211,17247900 | |
| 2017-06-05,57.200001,57.360001,57.029999,57.330002,47.067467,17359600 | |
| 2017-06-06,57.279999,57.330002,57.080002,57.189999,46.952530,14846500 | |
| 2017-06-07,57.070000,57.250000,57.049999,57.169998,46.936104,10077700 | |
| 2017-06-08,57.139999,57.150002,56.580002,56.740002,46.583088,10593400 | |
| 2017-06-09,56.700001,56.830002,56.520000,56.669998,46.525604,13410200 | |
| 2017-06-12,56.689999,56.919998,56.529999,56.660000,46.517410,11442400 | |
| 2017-06-13,56.660000,56.799999,56.439999,56.750000,46.591301,9520600 | |
| 2017-06-14,56.980000,57.230000,56.910000,57.110001,46.886848,16040200 | |
| 2017-06-15,56.830002,57.070000,56.630001,56.980000,46.780125,10361100 | |
| 2017-06-16,56.049999,56.070000,55.450001,55.950001,46.288696,26268000 | |
| 2017-06-19,56.080002,56.220001,55.709999,56.220001,46.512074,7883100 | |
| 2017-06-20,56.270000,56.299999,55.990002,56.000000,46.330055,7231700 | |
| 2017-06-21,56.000000,56.119999,55.779999,55.840000,46.197689,12517800 | |
| 2017-06-22,55.759998,55.790001,55.450001,55.470001,45.891582,7227600 | |
| 2017-06-23,55.459999,55.660000,55.419998,55.490002,45.908119,10146400 | |
| 2017-06-26,55.660000,55.889999,55.610001,55.709999,46.090130,6590500 | |
| 2017-06-27,55.599998,55.759998,55.220001,55.230000,45.693027,10585500 | |
| 2017-06-28,55.560001,55.669998,55.410000,55.430000,45.858490,10734300 | |
| 2017-06-29,55.360001,55.509998,54.639999,54.840000,45.370365,19058600 | |
| 2017-06-30,55.049999,55.150002,54.930000,54.939999,45.453094,11222600 | |
| 2017-07-03,54.980000,55.209999,54.869999,54.889999,45.411728,5782600 | |
| 2017-07-05,54.880001,55.000000,54.790001,54.849998,45.378643,15837000 | |
| 2017-07-06,54.660000,54.830002,54.529999,54.540001,45.122169,7893700 | |
| 2017-07-07,54.590000,54.700001,54.360001,54.509998,45.097347,9841500 | |
| 2017-07-10,54.560001,54.560001,54.060001,54.130001,44.782967,9119200 | |
| 2017-07-11,54.180000,54.200001,53.860001,53.980000,44.658867,11256400 | |
| 2017-07-12,54.320000,54.470001,54.240002,54.279999,44.907063,8100800 | |
| 2017-07-13,54.349998,54.410000,54.240002,54.290001,44.915333,10008200 | |
| 2017-07-14,54.540001,54.799999,54.520000,54.720001,45.271080,6341100 | |
| 2017-07-17,54.820000,54.840000,54.619999,54.779999,45.320713,7902200 | |
| 2017-07-18,54.740002,54.869999,54.610001,54.779999,45.320713,5310800 | |
| 2017-07-19,54.759998,54.980000,54.689999,54.980000,45.486191,5592000 | |
| 2017-07-20,54.939999,55.160000,54.840000,54.990002,45.494469,9816700 | |
| 2017-07-21,54.799999,55.099998,54.750000,55.080002,45.568920,7738700 | |
| 2017-07-24,55.060001,55.090000,54.860001,54.900002,45.420010,9302400 | |
| 2017-07-25,55.090000,55.320000,55.040001,55.279999,45.734386,13799900 | |
| 2017-07-26,55.290001,55.410000,55.099998,55.270000,45.726109,7594000 | |
| 2017-07-27,55.310001,55.820000,55.279999,55.810001,46.172871,12859000 | |
| 2017-07-28,55.639999,55.869999,54.570000,55.340000,45.784019,18412200 | |
| 2017-07-31,55.200001,55.450001,55.189999,55.320000,45.767483,7279300 | |
| 2017-08-01,55.380001,55.529999,55.230000,55.259998,45.717842,19015300 | |
| 2017-08-02,55.150002,55.310001,54.970001,55.220001,45.684742,17133700 | |
| 2017-08-03,55.209999,55.500000,55.099998,55.169998,45.643379,17803400 | |
| 2017-08-04,55.139999,55.320000,54.939999,55.020000,45.519279,17063700 | |
| 2017-08-07,55.029999,55.470001,55.029999,55.430000,45.858490,16854000 | |
| 2017-08-08,55.290001,55.450001,55.189999,55.220001,45.684742,9813200 | |
| 2017-08-09,55.180000,55.349998,55.119999,55.310001,45.759201,7251800 | |
| 2017-08-10,55.169998,55.340000,55.060001,55.080002,45.568920,6662800 | |
| 2017-08-11,54.980000,55.349998,54.980000,55.119999,45.602016,4928400 | |
| 2017-08-14,55.240002,55.520000,55.240002,55.389999,45.825390,10657800 | |
| 2017-08-15,55.410000,55.750000,55.410000,55.669998,46.057037,11059000 | |
| 2017-08-16,55.700001,55.939999,55.700001,55.860001,46.214233,5682800 | |
| 2017-08-17,55.660000,55.930000,55.349998,55.349998,45.792305,6725600 | |
| 2017-08-18,55.230000,55.389999,55.110001,55.200001,45.668198,6810300 | |
| 2017-08-21,55.160000,55.500000,55.000000,55.400002,45.833664,6829300 | |
| 2017-08-22,55.430000,55.570000,55.330002,55.410000,45.841938,7129400 | |
| 2017-08-23,55.349998,55.410000,55.189999,55.250000,45.709560,5367100 | |
| 2017-08-24,55.200001,55.349998,54.439999,54.490002,45.080799,11807100 | |
| 2017-08-25,54.700001,54.889999,54.639999,54.669998,45.229710,7359200 | |
| 2017-08-28,54.619999,54.689999,54.349998,54.509998,45.097347,6204700 | |
| 2017-08-29,54.439999,54.750000,54.389999,54.700001,45.254543,6219500 | |
| 2017-08-30,54.599998,54.790001,54.590000,54.689999,45.246258,6497100 | |
| 2017-08-31,54.730000,54.810001,54.650002,54.709999,45.262821,10117300 | |
| 2017-09-01,54.820000,54.980000,54.759998,54.970001,45.477909,17904500 | |
| 2017-09-05,54.810001,55.090000,54.759998,55.049999,45.544098,20215900 | |
| 2017-09-06,55.150002,55.330002,55.009998,55.279999,45.734386,17462000 | |
| 2017-09-07,55.320000,55.439999,55.180000,55.360001,45.800571,16738100 | |
| 2017-09-08,55.169998,55.270000,54.880001,55.090000,45.577202,9158200 | |
| 2017-09-11,55.189999,55.509998,55.180000,55.430000,45.858490,9177800 | |
| 2017-09-12,55.430000,55.560001,55.400002,55.549999,45.957764,7453400 | |
| 2017-09-13,55.500000,55.779999,55.500000,55.580002,45.982582,7972300 | |
| 2017-09-14,55.490002,55.610001,55.290001,55.470001,45.891582,5817900 | |
| 2017-09-15,55.259998,55.259998,55.000000,55.220001,45.971504,12497700 | |
| 2017-09-18,55.270000,55.389999,55.139999,55.299999,46.038097,8299400 | |
| 2017-09-19,55.330002,55.360001,55.000000,55.130001,45.896576,6207700 | |
| 2017-09-20,54.980000,55.049999,54.330002,54.599998,45.455330,11029200 | |
| 2017-09-21,54.529999,54.580002,54.029999,54.080002,45.022442,10398700 | |
| 2017-09-22,54.169998,54.169998,53.880001,53.919998,44.889221,11318200 | |
| 2017-09-25,54.009998,54.360001,53.970001,54.310001,45.213917,9185400 | |
| 2017-09-26,54.369999,54.520000,54.250000,54.439999,45.322140,17321400 | |
| 2017-09-27,54.330002,54.380001,53.720001,54.020000,44.972477,11657800 | |
| 2017-09-28,53.950001,54.169998,53.900002,54.020000,44.972477,7768200 | |
| 2017-09-29,54.020000,54.150002,53.930000,53.980000,44.939186,14502800 | |
| 2017-10-02,53.980000,54.200001,53.840000,53.880001,44.855919,17850000 | |
| 2017-10-03,53.970001,54.040001,53.799999,53.939999,44.905876,20409200 | |
| 2017-10-04,53.860001,54.320000,53.709999,54.110001,45.047405,21389200 | |
| 2017-10-05,54.290001,54.490002,54.209999,54.349998,45.247192,19005000 | |
| 2017-10-06,54.080002,54.169998,53.740002,53.810001,44.797661,7605500 | |
| 2017-10-09,53.880001,53.959999,53.560001,53.660000,44.672771,12580300 | |
| 2017-10-10,53.880001,54.270000,53.820000,54.130001,45.064056,10646500 | |
| 2017-10-11,54.099998,54.389999,54.099998,54.240002,45.155640,10316300 | |
| 2017-10-12,54.200001,54.520000,54.150002,54.470001,45.347115,8096300 | |
| 2017-10-13,54.680000,54.709999,54.529999,54.570000,45.430367,8315600 | |
| 2017-10-16,54.509998,54.619999,54.490002,54.590000,45.447010,4349600 | |
| 2017-10-17,54.450001,54.500000,54.220001,54.389999,45.280518,10375500 | |
| 2017-10-18,54.330002,54.410000,54.160000,54.320000,45.222240,4668500 | |
| 2017-10-19,54.070000,54.119999,53.849998,54.029999,44.980801,8544500 | |
| 2017-10-20,53.930000,53.959999,53.730000,53.900002,44.872585,11702600 | |
| 2017-10-23,53.860001,54.130001,53.790001,53.860001,44.839279,7326400 | |
| 2017-10-24,53.820000,53.889999,53.599998,53.669998,44.681107,10682300 | |
| 2017-10-25,53.660000,53.750000,53.200001,53.520000,44.556221,12213400 | |
| 2017-10-26,53.709999,53.939999,53.549999,53.560001,44.589520,14583700 | |
| 2017-10-27,53.419998,53.490002,52.990002,53.099998,44.206570,10230400 | |
| 2017-10-30,53.419998,53.419998,52.610001,52.650002,43.831932,9299800 | |
| 2017-10-31,52.910000,53.209999,52.820000,53.090000,44.198235,10824900 | |
| 2017-11-01,53.240002,53.400002,53.090000,53.259998,44.339767,7556300 | |
| 2017-11-02,53.200001,53.290001,52.930000,53.130001,44.231548,10661400 | |
| 2017-11-03,53.160000,53.310001,53.080002,53.139999,44.239880,5922400 | |
| 2017-11-06,53.029999,53.040001,52.560001,52.570000,43.765331,10731100 | |
| 2017-11-07,52.599998,53.160000,52.430000,53.160000,44.256516,9536300 | |
| 2017-11-08,53.320000,53.740002,53.250000,53.740002,44.739380,12860400 | |
| 2017-11-09,53.500000,53.910000,53.459999,53.730000,44.731052,10421300 | |
| 2017-11-10,53.650002,54.330002,53.619999,54.279999,45.188931,7993600 | |
| 2017-11-13,54.310001,54.810001,54.279999,54.590000,45.447010,7809300 | |
| 2017-11-14,54.450001,54.820000,54.369999,54.779999,45.605183,8903200 | |
| 2017-11-15,54.610001,54.660000,54.160000,54.200001,45.122334,10724800 | |
| 2017-11-16,54.689999,55.110001,54.619999,54.950001,45.746719,11134200 | |
| 2017-11-17,54.799999,54.950001,54.650002,54.759998,45.588547,7298900 | |
| 2017-11-20,54.669998,54.880001,54.650002,54.700001,45.538593,6946900 | |
| 2017-11-21,54.799999,55.110001,54.740002,54.880001,45.688454,10383900 | |
| 2017-11-22,54.869999,54.930000,54.639999,54.810001,45.630177,10470400 | |
| 2017-11-24,54.900002,54.959999,54.759998,54.770000,45.596867,2331000 | |
| 2017-11-27,54.740002,54.900002,54.720001,54.799999,45.621834,8108900 | |
| 2017-11-28,54.889999,55.250000,54.770000,55.250000,45.996468,6985900 | |
| 2017-11-29,55.209999,55.750000,55.160000,55.540001,46.237911,14739900 | |
| 2017-11-30,55.750000,56.200001,55.610001,56.049999,46.662472,14098300 | |
| 2017-12-01,55.930000,56.209999,55.330002,56.189999,46.779037,29328700 | |
| 2017-12-04,56.580002,56.770000,56.080002,56.720001,47.220276,22771300 | |
| 2017-12-05,56.720001,56.930000,56.480000,56.630001,47.145348,22930400 | |
| 2017-12-06,56.619999,56.990002,56.619999,56.990002,47.445057,16712200 | |
| 2017-12-07,56.889999,56.919998,56.410000,56.439999,46.987164,7557500 | |
| 2017-12-08,56.450001,56.590000,56.200001,56.590000,47.112049,8695500 | |
| 2017-12-11,56.529999,56.610001,56.270000,56.580002,47.103718,6737800 | |
| 2017-12-12,56.610001,56.810001,56.400002,56.590000,47.112049,6220100 | |
| 2017-12-13,56.630001,57.040001,56.549999,56.910000,47.378441,11589000 | |
| 2017-12-14,56.990002,56.990002,56.650002,56.660000,47.170319,9118200 | |
| 2017-12-15,56.570000,56.959999,56.570000,56.880001,47.705418,9090900 | |
| 2017-12-18,57.000000,57.310001,56.820000,56.849998,47.680256,8799600 | |
| 2017-12-19,57.070000,57.180000,56.910000,56.919998,47.738960,7889000 | |
| 2017-12-20,56.970001,57.020000,56.480000,56.820000,47.655090,13813800 | |
| 2017-12-21,56.930000,57.020000,56.720001,56.779999,47.621540,5553100 | |
| 2017-12-22,56.860001,56.959999,56.799999,56.869999,47.697021,4218600 | |
| 2017-12-26,56.830002,57.119999,56.790001,57.000000,47.806053,8506300 | |
| 2017-12-27,57.080002,57.200001,56.910000,56.990002,47.797672,5992600 | |
| 2017-12-28,57.070000,57.139999,56.759998,56.900002,47.722187,7291200 | |
| 2017-12-29,56.900002,57.189999,56.880001,56.889999,47.713795,5085300 | |
| 2018-01-02,56.950001,57.020000,56.529999,56.540001,47.420269,20146800 | |
| 2018-01-03,56.630001,56.720001,56.470001,56.520000,47.403477,17950400 | |
| 2018-01-04,56.669998,56.950001,56.529999,56.680000,47.537674,15455100 | |
| 2018-01-05,56.770000,56.970001,56.639999,56.930000,47.747356,15555100 | |
| 2018-01-08,56.849998,57.119999,56.820000,57.070000,47.864769,12891000 | |
| 2018-01-09,57.139999,57.270000,56.980000,56.990002,47.797672,8357600 | |
| 2018-01-10,56.849998,56.860001,56.330002,56.709999,47.562836,9663500 | |
| 2018-01-11,56.820000,56.820000,56.529999,56.630001,47.495747,11500800 | |
| 2018-01-12,56.720001,56.919998,56.529999,56.650002,47.512516,7308900 | |
| 2018-01-16,56.759998,57.110001,56.730000,56.910000,47.730572,13806700 | |
| 2018-01-17,57.099998,57.770000,57.049999,57.560001,48.275734,12549700 | |
| 2018-01-18,57.549999,57.650002,57.290001,57.389999,48.133152,12423300 | |
| 2018-01-19,57.599998,58.090000,57.540001,58.029999,48.669922,9962800 | |
| 2018-01-22,58.000000,58.470001,57.970001,58.470001,49.038967,7871600 | |
| 2018-01-23,58.200001,58.439999,58.009998,58.279999,48.879597,10908900 | |
| 2018-01-24,58.430000,58.470001,58.119999,58.400002,48.980240,16603500 | |
| 2018-01-25,58.500000,58.740002,58.130001,58.430000,49.005405,12144600 | |
| 2018-01-26,58.320000,58.730000,58.240002,58.709999,49.240238,6342700 | |
| 2018-01-29,58.810001,58.950001,58.439999,58.480000,49.047337,10760800 | |
| 2018-01-30,58.080002,58.580002,57.939999,58.090000,48.720238,10898100 | |
| 2018-01-31,58.139999,58.290001,57.590000,57.820000,48.493790,13757000 | |
| 2018-02-01,57.599998,57.900002,57.430000,57.570000,48.284115,14094500 | |
| 2018-02-02,57.290001,57.439999,56.430000,56.470001,47.361549,15569100 | |
| 2018-02-05,56.230000,56.570000,54.389999,54.419998,45.642208,39487500 | |
| 2018-02-06,53.529999,55.130001,53.240002,55.020000,46.145428,38881700 | |
| 2018-02-07,54.900002,55.799999,54.720001,54.779999,45.944130,17526900 | |
| 2018-02-08,54.910000,55.020000,53.580002,53.599998,44.954472,32928400 | |
| 2018-02-09,54.009998,54.099998,52.660000,53.709999,45.046722,34912000 | |
| 2018-02-12,54.020000,54.520000,53.889999,54.259998,45.508015,21013600 | |
| 2018-02-13,54.060001,54.650002,54.049999,54.509998,45.717682,11994500 | |
| 2018-02-14,54.220001,54.660000,53.939999,54.480000,45.692520,20370500 | |
| 2018-02-15,54.680000,55.380001,54.450001,55.380001,46.447365,14788900 | |
| 2018-02-16,55.400002,55.840000,55.099998,55.599998,46.631878,11591600 | |
| 2018-02-20,55.000000,55.000000,54.279999,54.340000,45.575108,16069800 | |
| 2018-02-21,54.419998,54.580002,53.669998,53.689999,45.029945,15207400 | |
| 2018-02-22,53.799999,54.230000,53.730000,53.830002,45.147373,10239200 | |
| 2018-02-23,53.939999,54.360001,53.750000,54.349998,45.583481,10321100 | |
| 2018-02-26,54.439999,54.730000,54.290001,54.689999,45.868652,10100400 | |
| 2018-02-27,54.720001,54.849998,53.959999,53.970001,45.264782,9832600 | |
| 2018-02-28,54.290001,54.320000,53.410000,53.410000,44.795109,13726400 | |
| 2018-03-01,53.279999,53.790001,52.820000,53.290001,44.694473,27808600 | |
| 2018-03-02,53.090000,53.830002,52.970001,53.740002,45.071892,25965400 | |
| 2018-03-05,53.450001,54.270000,53.450001,54.209999,45.466080,18859700 | |
| 2018-03-06,54.230000,54.299999,53.820000,54.250000,45.499622,20784300 | |
| 2018-03-07,53.740002,53.970001,53.470001,53.759998,45.088661,12592900 | |
| 2018-03-08,53.790001,54.270000,53.700001,54.250000,45.499622,10725100 | |
| 2018-03-09,54.400002,54.610001,54.200001,54.599998,45.793163,11486800 | |
| 2018-03-12,54.619999,54.910000,54.400002,54.500000,45.709297,10915700 | |
| 2018-03-13,54.669998,54.770000,54.369999,54.459999,45.675751,12406100 | |
| 2018-03-14,54.590000,54.599998,53.799999,53.910000,45.214462,13519000 | |
| 2018-03-15,53.840000,54.080002,53.380001,53.529999,44.895752,9280100 | |
| 2018-03-16,53.230000,53.560001,53.200001,53.250000,44.911781,9629100 | |
| 2018-03-19,53.209999,53.310001,52.540001,52.730000,44.473213,10714700 | |
| 2018-03-20,52.810001,53.020000,52.410000,52.580002,44.346691,9888200 | |
| 2018-03-21,52.290001,52.500000,51.820000,51.930000,43.798496,17028500 | |
| 2018-03-22,51.779999,52.189999,51.459999,51.500000,43.435810,15584100 | |
| 2018-03-23,51.680000,51.889999,50.810001,50.860001,42.896023,15936400 | |
| 2018-03-26,51.240002,51.639999,51.080002,51.590000,43.511723,12374700 | |
| 2018-03-27,51.680000,52.099998,51.330002,51.560001,43.486420,17326800 | |
| 2018-03-28,51.730000,52.529999,51.709999,52.270000,44.085239,32397500 | |
| 2018-03-29,52.480000,52.950001,52.480000,52.630001,44.388866,13272800 | |
| 2018-04-02,52.470001,52.570000,51.110001,51.340000,43.300858,28604800 | |
| 2018-04-03,51.570000,52.150002,51.410000,52.020000,43.874382,24860600 | |
| 2018-04-04,51.689999,53.020000,51.630001,52.830002,44.557560,28012500 | |
| 2018-04-05,52.919998,53.169998,52.639999,52.959999,44.667194,18235800 | |
| 2018-04-06,52.799999,53.230000,52.160000,52.419998,44.211742,13113400 | |
| 2018-04-09,52.580002,52.919998,52.240002,52.389999,44.186451,14686700 | |
| 2018-04-10,52.689999,52.779999,52.230000,52.509998,44.287655,13041900 | |
| 2018-04-11,52.360001,52.680000,52.299999,52.410000,44.203316,9025200 | |
| 2018-04-12,52.630001,52.790001,52.299999,52.330002,44.135845,9843700 | |
| 2018-04-13,52.549999,52.689999,52.330002,52.590000,44.355133,8836700 | |
| 2018-04-16,52.730000,53.459999,52.660000,53.160000,44.835873,7804700 | |
| 2018-04-17,53.299999,53.410000,52.990002,53.279999,44.937088,8131300 | |
| 2018-04-18,53.240002,53.360001,52.779999,52.880001,44.599731,14496600 | |
| 2018-04-19,52.160000,52.200001,51.080002,51.349998,43.309303,23643100 | |
| 2018-04-20,51.230000,51.400002,50.340000,50.490002,42.583961,19102700 | |
| 2018-04-23,50.529999,50.580002,50.200001,50.430000,42.533360,12344900 | |
| 2018-04-24,50.520000,50.580002,49.759998,50.110001,42.263466,18771500 | |
| 2018-04-25,50.090000,50.410000,49.889999,50.200001,42.339378,19012500 | |
| 2018-04-26,50.310001,50.700001,50.150002,50.500000,42.592392,11009900 | |
| 2018-04-27,50.389999,50.939999,50.340000,50.770000,42.820126,11096100 | |
| 2018-04-30,50.860001,51.090000,50.360001,50.450001,42.550228,13892700 | |
| 2018-05-01,50.259998,50.290001,49.660000,50.009998,42.179131,10927100 | |
| 2018-05-02,49.869999,49.919998,48.919998,49.029999,41.352577,18818900 | |
| 2018-05-03,49.150002,49.259998,48.759998,48.980000,41.310410,16634400 | |
| 2018-05-04,48.939999,49.939999,48.889999,49.689999,41.909229,13132400 | |
| 2018-05-07,49.799999,49.889999,49.270000,49.380001,41.647770,9665300 | |
| 2018-05-08,49.270000,49.320000,48.959999,49.180000,41.479088,8290800 | |
| 2018-05-09,49.090000,49.369999,48.990002,49.250000,41.538120,9228200 | |
| 2018-05-10,49.480000,49.790001,49.410000,49.540001,41.782719,10242700 | |
| 2018-05-11,49.630001,49.880001,49.389999,49.540001,41.782719,10065200 | |
| 2018-05-14,49.610001,49.700001,49.439999,49.520000,41.765854,6708100 | |
| 2018-05-15,49.279999,49.459999,49.060001,49.330002,41.605598,22686900 | |
| 2018-05-16,49.480000,49.799999,49.410000,49.680000,41.900795,12151300 | |
| 2018-05-17,49.830002,49.970001,49.680000,49.849998,42.044182,19572900 | |
| 2018-05-18,49.730000,49.810001,49.349998,49.540001,41.782719,15664700 | |
| 2018-05-21,49.730000,49.919998,49.599998,49.750000,41.959839,7928400 | |
| 2018-05-22,49.840000,50.090000,49.570000,49.660000,41.883926,9383800 | |
| 2018-05-23,49.549999,49.889999,49.480000,49.840000,42.035744,18136200 | |
| 2018-05-24,49.840000,49.930000,49.549999,49.799999,42.002014,9843800 | |
| 2018-05-25,49.810001,50.200001,49.740002,49.880001,42.069481,12913500 | |
| 2018-05-29,49.700001,49.990002,49.549999,49.770000,41.976704,14959300 | |
| 2018-05-30,49.959999,50.560001,49.799999,50.470001,42.567104,17628100 | |
| 2018-05-31,50.380001,50.430000,49.470001,49.660000,41.883926,18603000 | |
| 2018-06-01,49.799999,49.889999,49.529999,49.660000,41.883926,10944600 | |
| 2018-06-04,49.759998,50.130001,49.759998,50.070000,42.229729,11665200 | |
| 2018-06-05,50.110001,50.139999,49.680000,49.840000,42.035744,8980900 | |
| 2018-06-06,49.860001,49.900002,49.549999,49.900002,42.086346,12071000 | |
| 2018-06-07,49.770000,50.470001,49.700001,50.209999,42.347805,16618500 | |
| 2018-06-08,50.230000,50.860001,50.230000,50.830002,42.870720,17081500 | |
| 2018-06-11,50.869999,51.349998,50.869999,51.250000,43.224957,13199600 | |
| 2018-06-12,51.279999,51.380001,51.009998,51.349998,43.309303,11362200 | |
| 2018-06-13,51.340000,51.419998,51.029999,51.189999,43.174347,15696000 | |
| 2018-06-14,51.250000,51.320000,51.060001,51.279999,43.250267,9751300 | |
| 2018-06-15,50.840000,51.570000,50.740002,51.540001,43.806133,17217800 | |
| 2018-06-18,51.369999,51.389999,50.560001,50.790001,43.168667,21627300 | |
| 2018-06-19,50.599998,51.150002,50.570000,51.060001,43.398151,12639200 | |
| 2018-06-20,51.209999,51.220001,50.889999,51.110001,43.440647,9562500 | |
| 2018-06-21,51.180000,51.380001,51.070000,51.209999,43.525646,13272700 | |
| 2018-06-22,51.330002,51.720001,51.320000,51.630001,43.882626,9938300 | |
| 2018-06-25,51.509998,51.970001,51.500000,51.889999,44.103607,22124200 | |
| 2018-06-26,51.900002,52.000000,51.430000,51.669998,43.916615,14047300 | |
| 2018-06-27,51.599998,52.040001,51.349998,51.560001,43.823128,19862400 | |
| 2018-06-28,51.439999,51.680000,51.360001,51.560001,43.823128,13177400 | |
| 2018-06-29,51.590000,51.810001,51.299999,51.529999,43.797626,13018300 | |
| 2018-07-02,51.299999,51.529999,50.900002,51.230000,43.542637,13255500 | |
| 2018-07-03,51.430000,51.619999,51.270000,51.349998,43.644634,7736300 | |
| 2018-07-05,51.570000,52.090000,51.470001,52.060001,44.248089,11699800 | |
| 2018-07-06,52.119999,52.430000,52.000000,52.220001,44.384083,12335100 | |
| 2018-07-09,52.259998,52.340000,51.959999,52.020000,44.214092,15117900 | |
| 2018-07-10,52.150002,52.669998,52.040001,52.639999,44.741051,15280300 | |
| 2018-07-11,52.580002,52.630001,52.290001,52.470001,44.596581,11484600 | |
| 2018-07-12,52.619999,52.709999,52.230000,52.400002,44.537079,11002300 | |
| 2018-07-13,52.430000,52.799999,52.410000,52.740002,44.826050,14053500 | |
| 2018-07-16,52.700001,52.730000,52.340000,52.490002,44.613567,10347400 | |
| 2018-07-17,52.459999,53.000000,52.459999,52.939999,44.996044,14759300 | |
| 2018-07-18,52.880001,52.930000,52.470001,52.509998,44.630569,10474200 | |
| 2018-07-19,52.169998,52.770000,52.070000,52.540001,44.656075,15092800 | |
| 2018-07-20,52.439999,52.889999,52.349998,52.860001,44.928059,17895700 | |
| 2018-07-23,52.759998,52.889999,52.369999,52.529999,44.647568,13337200 | |
| 2018-07-24,52.410000,52.730000,52.320000,52.630001,44.732567,15987700 | |
| 2018-07-25,52.700001,53.070000,52.590000,53.029999,45.072548,15258400 | |
| 2018-07-26,53.240002,53.759998,53.169998,53.310001,45.310524,15129400 | |
| 2018-07-27,53.279999,53.639999,53.189999,53.380001,45.370026,13414400 | |
| 2018-07-30,53.240002,53.450001,53.000000,53.320000,45.319027,12143900 | |
| 2018-07-31,53.490002,53.759998,53.180000,53.570000,45.531498,17898400 | |
| 2018-08-01,53.410000,53.500000,53.029999,53.119999,45.149040,14917600 | |
| 2018-08-02,53.029999,53.730000,53.000000,53.660000,45.608006,15902900 | |
| 2018-08-03,53.790001,54.549999,53.750000,54.290001,46.143467,20418500 | |
| 2018-08-06,54.320000,54.509998,54.220001,54.340000,46.185963,13412100 | |
| 2018-08-07,54.290001,54.360001,53.820000,54.009998,45.905479,13766100 | |
| 2018-08-08,53.980000,54.020000,53.580002,53.599998,45.557003,12591800 | |
| 2018-08-09,53.610001,53.700001,53.369999,53.439999,45.421021,8047000 | |
| 2018-08-10,53.279999,53.459999,53.130001,53.240002,45.251045,13459200 | |
| 2018-08-13,53.330002,53.439999,53.000000,53.240002,45.251045,8696600 | |
| 2018-08-14,53.310001,53.660000,53.279999,53.610001,45.565498,8882500 | |
| 2018-08-15,53.450001,53.869999,53.150002,53.830002,45.752499,15592600 | |
| 2018-08-16,54.380001,54.759998,54.299999,54.599998,46.406940,15526100 | |
| 2018-08-17,54.549999,55.080002,54.439999,55.020000,46.763931,13037600 | |
| 2018-08-20,55.090000,55.310001,54.930000,54.990002,46.738434,10189600 | |
| 2018-08-21,54.970001,55.049999,54.389999,54.599998,46.406940,13806200 | |
| 2018-08-22,54.549999,54.660000,54.189999,54.259998,46.117977,13573900 | |
| 2018-08-23,54.099998,54.259998,53.970001,54.130001,46.007477,10714300 | |
| 2018-08-24,54.099998,54.209999,53.900002,54.060001,45.947987,9570500 | |
| 2018-08-27,54.150002,54.320000,53.880001,54.090000,45.973473,10631600 | |
| 2018-08-28,54.080002,54.240002,53.830002,53.910000,45.820492,12621500 | |
| 2018-08-29,53.990002,54.070000,53.849998,53.970001,45.871483,8681000 | |
| 2018-08-30,53.889999,54.070000,53.689999,53.799999,45.727005,11092500 | |
| 2018-08-31,53.799999,53.970001,53.560001,53.779999,45.709991,10472900 | |
| 2018-09-04,53.709999,53.939999,53.560001,53.709999,45.650501,9571100 | |
| 2018-09-05,53.549999,54.330002,53.490002,54.330002,46.177467,14723800 | |
| 2018-09-06,54.310001,54.509998,54.130001,54.480000,46.304951,12333800 | |
| 2018-09-07,54.310001,54.410000,53.990002,54.369999,46.211472,9247300 | |
| 2018-09-10,54.500000,54.880001,54.500000,54.560001,46.372963,8361600 | |
| 2018-09-11,54.490002,54.549999,54.240002,54.360001,46.202969,8121600 | |
| 2018-09-12,54.360001,55.110001,54.330002,54.990002,46.738434,15220000 | |
| 2018-09-13,55.009998,55.029999,54.599998,54.910000,46.670437,9746500 | |
| 2018-09-14,54.860001,54.869999,54.480000,54.759998,46.542938,8925200 | |
| 2018-09-17,54.720001,54.980000,54.599998,54.959999,46.712933,10279600 | |
| 2018-09-18,54.910000,54.930000,54.509998,54.730000,46.517445,15638500 | |
| 2018-09-19,54.680000,54.910000,54.549999,54.630001,46.432457,7791600 | |
| 2018-09-20,54.779999,55.330002,54.779999,55.320000,47.018913,11817800 | |
| 2018-09-21,55.020000,55.110001,54.910000,55.020000,47.094234,10307900 | |
| 2018-09-24,54.830002,54.950001,54.139999,54.180000,46.375240,10648700 | |
| 2018-09-25,54.340000,54.459999,53.830002,53.860001,46.101345,8348300 | |
| 2018-09-26,54.020000,54.330002,53.849998,53.919998,46.152691,10369900 | |
| 2018-09-27,53.740002,54.200001,53.590000,53.849998,46.092777,8892800 | |
| 2018-09-28,53.790001,54.000000,53.740002,53.930000,46.161251,9249700 | |
| 2018-10-01,54.009998,54.090000,53.830002,53.889999,46.127007,8725500 | |
| 2018-10-02,53.860001,54.320000,53.730000,54.200001,46.392361,9592400 | |
| 2018-10-03,54.320000,54.380001,53.549999,53.619999,45.895901,15192700 | |
| 2018-10-04,53.470001,53.570000,53.090000,53.490002,45.784637,19964000 | |
| 2018-10-05,53.380001,53.650002,53.360001,53.439999,45.741840,13903100 | |
| 2018-10-08,53.389999,54.250000,53.389999,54.180000,46.375240,14908300 | |
| 2018-10-09,54.200001,54.320000,53.930000,54.060001,46.272530,13477200 | |
| 2018-10-10,53.880001,54.290001,53.320000,53.410000,45.716164,26121600 | |
| 2018-10-11,53.259998,53.540001,51.919998,52.090000,44.586311,44523200 | |
| 2018-10-12,52.310001,52.560001,51.919998,52.380001,44.834541,26263000 | |
| 2018-10-15,52.230000,53.080002,52.230000,52.700001,45.108433,15892000 | |
| 2018-10-16,52.830002,53.369999,52.639999,53.290001,45.613449,15468600 | |
| 2018-10-17,53.240002,53.660000,53.049999,53.540001,45.827435,15837800 | |
| 2018-10-18,53.599998,54.080002,53.299999,53.470001,45.767521,19370300 | |
| 2018-10-19,54.080002,54.849998,54.080002,54.689999,46.811775,28312300 | |
| 2018-10-22,54.790001,54.860001,54.130001,54.279999,46.460831,16645700 | |
| 2018-10-23,53.959999,54.660000,53.650002,54.520000,46.666264,30466600 | |
| 2018-10-24,54.560001,55.520000,54.400002,54.750000,46.863132,36761900 | |
| 2018-10-25,54.619999,55.080002,54.150002,54.880001,46.974407,30018200 | |
| 2018-10-26,54.500000,54.650002,53.590000,53.830002,46.075665,39310600 | |
| 2018-10-29,54.200001,54.830002,53.950001,54.450001,46.606350,31687500 | |
| 2018-10-30,54.820000,55.580002,54.680000,55.529999,47.530766,33148100 | |
| 2018-10-31,55.520000,55.520000,54.570000,55.009998,47.085670,30135100 | |
| 2018-11-01,55.130001,55.570000,54.849998,55.400002,47.419506,22589800 | |
| 2018-11-02,55.400002,55.470001,54.630001,55.110001,47.171268,28704100 | |
| 2018-11-05,55.200001,55.950001,55.119999,55.799999,47.761871,19972200 | |
| 2018-11-06,55.790001,56.160000,55.599998,56.139999,48.052898,15626500 | |
| 2018-11-07,56.369999,56.480000,55.869999,56.459999,48.326797,15067100 | |
| 2018-11-08,56.180000,56.580002,56.169998,56.490002,48.352482,12890200 | |
| 2018-11-09,56.470001,57.000000,56.470001,56.820000,48.634945,18510900 | |
| 2018-11-12,56.660000,56.980000,56.410000,56.520000,48.378155,15950700 | |
| 2018-11-13,56.549999,56.759998,56.119999,56.389999,48.266884,23146500 | |
| 2018-11-14,56.490002,56.490002,55.740002,56.009998,47.941628,17577600 | |
| 2018-11-15,55.820000,55.919998,55.389999,55.919998,47.864590,25604700 | |
| 2018-11-16,55.889999,56.279999,55.689999,56.060001,47.984421,15212800 | |
| 2018-11-19,56.080002,56.389999,55.740002,55.970001,47.907394,16727200 | |
| 2018-11-20,55.799999,56.080002,54.889999,55.040001,47.111347,33023200 | |
| 2018-11-21,55.009998,55.139999,54.480000,54.599998,46.734726,16604400 | |
| 2018-11-23,54.549999,55.029999,54.419998,54.790001,46.897366,8700800 | |
| 2018-11-26,54.869999,55.139999,54.590000,54.860001,46.957283,13125400 | |
| 2018-11-27,54.770000,55.369999,54.740002,55.349998,47.376701,15954400 | |
| 2018-11-28,55.259998,55.820000,55.090000,55.810001,47.770435,21973700 | |
| 2018-11-29,55.720001,56.070000,55.650002,55.900002,47.847473,13285000 | |
| 2018-11-30,55.889999,56.400002,55.750000,56.259998,48.155602,16551900 | |
| 2018-12-03,56.459999,56.459999,55.730000,56.310001,48.198414,20855900 | |
| 2018-12-04,56.410000,56.619999,55.330002,55.360001,47.385265,27634900 | |
| 2018-12-06,55.180000,55.439999,54.250000,55.419998,47.436623,32514000 | |
| 2018-12-07,55.369999,55.570000,54.480000,54.720001,46.837448,23139500 | |
| 2018-12-10,55.029999,55.029999,53.880001,54.720001,46.837448,44469000 | |
| 2018-12-11,55.099998,55.570000,54.869999,55.169998,47.222622,25677400 | |
| 2018-12-12,55.509998,55.680000,55.070000,55.099998,47.162720,18735200 | |
| 2018-12-13,55.169998,55.619999,55.099998,55.439999,47.453732,16987800 | |
| 2018-12-14,55.090000,55.160000,54.369999,54.500000,46.649139,20262700 | |
| 2018-12-17,54.369999,54.500000,52.919998,53.240002,45.570663,27324100 | |
| 2018-12-18,53.380001,53.490002,52.310001,52.610001,45.031403,27349700 | |
| 2018-12-19,52.860001,53.279999,51.860001,52.099998,44.594868,46289600 | |
| 2018-12-20,51.869999,51.889999,50.680000,51.169998,43.798836,43415000 | |
| 2018-12-21,50.720001,51.830002,50.180000,50.180000,43.344486,38484500 | |
| 2018-12-24,50.049999,50.220001,48.689999,48.730000,42.092003,23086800 | |
| 2018-12-26,48.830002,50.090000,48.330002,50.090000,43.266758,26670600 | |
| 2018-12-27,49.779999,50.610001,49.040001,50.570000,43.681362,35926900 | |
| 2018-12-28,50.939999,51.150002,50.369999,50.570000,43.681362,24436600 | |
| 2018-12-31,50.700001,50.820000,50.310001,50.779999,43.862759,14959600 | |
| 2019-01-02,50.240002,50.639999,49.950001,50.480000,43.603622,20459000 | |
| 2019-01-03,50.389999,50.910000,50.110001,50.189999,43.353130,22074800 | |
| 2019-01-04,50.520000,51.259998,50.410000,51.259998,44.277374,19003300 | |
| 2019-01-07,51.130001,51.529999,50.730000,51.189999,44.216904,15143300 | |
| 2019-01-08,51.490002,51.790001,51.240002,51.660000,44.622879,28273800 | |
| 2019-01-09,51.650002,51.700001,51.060001,51.180000,44.208275,15684500 | |
| 2019-01-10,51.080002,51.570000,50.939999,51.480000,44.467400,32431700 | |
| 2019-01-11,51.590000,51.660000,51.349998,51.630001,44.596970,11732400 | |
| 2019-01-14,51.500000,51.610001,51.299999,51.380001,44.381027,7811500 | |
| 2019-01-15,51.369999,51.939999,51.340000,51.889999,44.821564,11447700 | |
| 2019-01-16,51.869999,51.869999,51.419998,51.610001,44.579693,13484700 | |
| 2019-01-17,51.529999,51.939999,51.470001,51.830002,44.769726,10196400 | |
| 2019-01-18,52.130001,52.610001,52.070000,52.450001,45.305283,11957600 | |
| 2019-01-22,52.310001,52.410000,51.549999,51.970001,44.890659,20877700 | |
| 2019-01-23,52.369999,52.740002,52.119999,52.590000,45.426197,23804700 | |
| 2019-01-24,52.310001,52.320000,51.590000,51.939999,44.864750,17727200 | |
| 2019-01-25,52.099998,52.310001,51.660000,51.730000,44.683357,12920300 | |
| 2019-01-28,51.619999,51.970001,51.450001,51.950001,44.873383,10996700 | |
| 2019-01-29,52.049999,52.180000,51.840000,52.070000,44.977036,11500400 | |
| 2019-01-30,52.119999,52.540001,52.000000,52.419998,45.279354,13934600 | |
| 2019-01-31,52.430000,53.529999,52.310001,53.389999,46.117226,17886500 | |
| 2019-02-01,53.549999,53.549999,53.000000,53.220001,45.970383,14423400 | |
| 2019-02-04,53.209999,53.560001,53.110001,53.560001,46.264065,13367500 | |
| 2019-02-05,53.599998,53.709999,53.419998,53.570000,46.272701,11296100 | |
| 2019-02-06,53.419998,53.669998,53.419998,53.580002,46.281349,19006100 | |
| 2019-02-07,53.349998,53.580002,53.169998,53.540001,46.246796,14519000 | |
| 2019-02-08,53.430000,53.790001,53.230000,53.790001,46.462734,11100100 | |
| 2019-02-11,53.840000,53.980000,53.689999,53.930000,46.583668,6876200 | |
| 2019-02-12,54.040001,54.509998,53.959999,54.349998,46.946438,11694100 | |
| 2019-02-13,54.450001,54.619999,54.330002,54.450001,47.032833,10809600 | |
| 2019-02-14,53.880001,54.080002,53.549999,53.840000,46.505928,11388500 | |
| 2019-02-15,54.099998,54.450001,53.840000,54.349998,46.946438,12635400 | |
| 2019-02-19,54.480000,54.840000,54.360001,54.630001,47.188316,19831700 | |
| 2019-02-20,54.580002,54.730000,54.360001,54.529999,47.101936,14478600 | |
| 2019-02-21,54.439999,54.810001,54.279999,54.689999,47.240139,11711800 | |
| 2019-02-22,54.180000,54.430000,54.040001,54.430000,47.015564,24758700 | |
| 2019-02-25,54.540001,54.700001,54.060001,54.130001,46.756420,15162600 | |
| 2019-02-26,54.160000,54.389999,54.040001,54.160000,46.782337,15114400 | |
| 2019-02-27,54.040001,54.160000,53.860001,54.080002,46.713230,10811600 | |
| 2019-02-28,54.209999,54.549999,54.080002,54.340000,46.937813,8469400 | |
| 2019-03-01,54.500000,54.520000,53.849998,54.240002,46.851440,10812200 | |
| 2019-03-04,54.340000,54.439999,53.730000,54.150002,46.773693,10113600 | |
| 2019-03-05,54.139999,54.290001,54.009998,54.110001,46.739159,10132400 | |
| 2019-03-06,54.099998,54.250000,53.799999,54.029999,46.670044,12001100 | |
| 2019-03-07,53.939999,54.029999,53.570000,53.680000,46.367725,14336100 | |
| 2019-03-08,53.730000,53.970001,53.450001,53.709999,46.393639,11909300 | |
| 2019-03-11,53.799999,54.450001,53.799999,54.410000,46.998287,10519200 | |
| 2019-03-12,54.419998,54.619999,54.299999,54.430000,47.015564,10841800 | |
| 2019-03-13,54.470001,54.950001,54.430000,54.740002,47.283329,11135300 | |
| 2019-03-14,54.759998,54.849998,54.599998,54.689999,47.240139,8449600 | |
| 2019-03-15,54.580002,54.849998,54.470001,54.700001,47.507641,21846900 | |
| 2019-03-18,54.709999,54.889999,54.639999,54.779999,47.577122,8103700 | |
| 2019-03-19,54.900002,55.020000,54.540001,54.740002,47.542377,13359400 | |
| 2019-03-20,54.709999,54.820000,54.330002,54.509998,47.342621,19832700 | |
| 2019-03-21,54.410000,55.230000,54.410000,55.150002,47.898479,12699200 | |
| 2019-03-22,55.070000,55.439999,55.000000,55.080002,47.837677,21007300 | |
| 2019-03-25,54.980000,55.330002,54.849998,55.189999,47.933212,12538000 | |
| 2019-03-26,55.380001,55.860001,55.340000,55.660000,48.341415,12808700 | |
| 2019-03-27,55.660000,55.820000,55.189999,55.470001,48.176388,12740400 | |
| 2019-03-28,55.599998,55.889999,55.580002,55.740002,48.410896,11920900 | |
| 2019-03-29,55.840000,56.169998,55.689999,56.110001,48.732246,13888800 | |
| 2019-04-01,56.220001,56.230000,55.830002,55.919998,48.567230,13799400 | |
| 2019-04-02,55.750000,55.750000,55.459999,55.459999,48.167713,13964800 | |
| 2019-04-03,55.360001,55.480000,55.049999,55.189999,47.933212,18616500 | |
| 2019-04-04,55.230000,55.490002,55.180000,55.400002,48.115601,10671300 | |
| 2019-04-05,55.480000,55.610001,55.330002,55.590000,48.280609,9045200 | |
| 2019-04-08,55.560001,55.830002,55.490002,55.820000,48.480377,6136900 | |
| 2019-04-09,55.689999,55.779999,55.509998,55.750000,48.419575,12062300 | |
| 2019-04-10,55.799999,55.980000,55.750000,55.910000,48.558537,7060800 | |
| 2019-04-11,56.000000,56.130001,55.820000,56.020000,48.654079,6444900 | |
| 2019-04-12,56.060001,56.240002,55.889999,56.200001,48.810410,7635700 | |
| 2019-04-15,56.180000,56.580002,56.169998,56.529999,49.097019,6505000 | |
| 2019-04-16,56.630001,56.730000,56.320000,56.540001,49.105709,9345100 | |
| 2019-04-17,56.840000,56.910000,56.560001,56.820000,49.348892,12720200 | |
| 2019-04-18,57.049999,57.150002,56.619999,56.869999,49.392303,10622200 | |
| 2019-04-22,56.860001,57.200001,56.750000,56.889999,49.409683,12432100 | |
| 2019-04-23,56.860001,56.930000,56.599998,56.709999,49.253349,20408400 | |
| 2019-04-24,56.740002,57.040001,56.700001,56.830002,49.357578,8221900 | |
| 2019-04-25,56.520000,56.570000,56.270000,56.470001,49.044910,9992100 | |
| 2019-04-26,56.529999,56.990002,56.500000,56.980000,49.487846,8405700 | |
| 2019-04-29,56.950001,57.080002,56.869999,57.049999,49.548641,7210800 | |
| 2019-04-30,57.080002,57.770000,57.020000,57.709999,50.121857,15965900 | |
| 2019-05-01,57.779999,57.820000,57.000000,57.000000,49.505215,11992700 | |
| 2019-05-02,56.950001,57.209999,56.689999,56.980000,49.487846,13925900 | |
| 2019-05-03,57.250000,57.540001,57.160000,57.410000,49.861309,13801300 | |
| 2019-05-06,56.990002,57.419998,56.919998,57.320000,49.783154,10100300 | |
| 2019-05-07,57.060001,57.169998,56.450001,56.750000,49.288090,20115500 | |
| 2019-05-08,56.709999,57.060001,56.459999,56.740002,49.279408,11940200 | |
| 2019-05-09,56.500000,56.779999,56.189999,56.619999,49.175182,23531600 | |
| 2019-05-10,56.480000,57.389999,56.240002,57.310001,49.774460,14029600 | |
| 2019-05-13,56.720001,56.910000,56.560001,56.770000,49.305462,13081800 | |
| 2019-05-14,56.930000,57.430000,56.840000,57.040001,49.539955,16497800 | |
| 2019-05-15,56.959999,57.610001,56.849998,57.490002,49.930790,9681800 | |
| 2019-05-16,57.790001,58.270000,57.630001,57.939999,50.321625,12859800 | |
| 2019-05-17,57.619999,58.080002,57.610001,57.750000,50.156609,15458700 | |
| 2019-05-20,57.619999,57.939999,57.570000,57.610001,50.035007,9496800 | |
| 2019-05-21,57.820000,57.840000,57.400002,57.490002,49.930790,8124100 | |
| 2019-05-22,57.509998,57.880001,57.389999,57.750000,50.156609,11102000 | |
| 2019-05-23,57.529999,57.750000,57.410000,57.730000,50.139240,17398000 | |
| 2019-05-24,57.830002,57.880001,57.349998,57.520000,49.956852,9530800 | |
| 2019-05-28,57.529999,57.669998,56.540001,56.580002,49.140453,14043000 | |
| 2019-05-29,56.360001,56.369999,55.880001,56.169998,48.784351,11455100 | |
| 2019-05-30,56.279999,56.529999,56.150002,56.410000,48.992798,9770200 | |
| 2019-05-31,55.970001,56.049999,55.520000,55.610001,48.297989,13450800 | |
| 2019-06-03,55.689999,56.419998,55.680000,56.310001,48.905952,17060600 | |
| 2019-06-04,56.660000,56.830002,56.480000,56.820000,49.348892,16546800 | |
| 2019-06-05,57.080002,57.580002,56.860001,57.470001,49.913422,15069700 | |
| 2019-06-06,57.590000,58.189999,57.490002,58.070000,50.434525,20769600 | |
| 2019-06-07,58.270000,58.860001,58.270000,58.630001,50.920902,18860800 | |
| 2019-06-10,58.709999,58.779999,58.470001,58.650002,50.938271,15341800 | |
| 2019-06-11,58.820000,58.990002,58.689999,58.840000,51.103279,18109700 | |
| 2019-06-12,58.950001,59.270000,58.840000,58.930000,51.181454,10921200 | |
| 2019-06-13,59.070000,59.240002,58.720001,59.060001,51.294357,11564400 | |
| 2019-06-14,59.029999,59.250000,58.970001,59.090000,51.320408,9726100 | |
| 2019-06-17,59.110001,59.169998,58.650002,58.919998,51.172768,8796600 | |
| 2019-06-18,59.250000,59.290001,58.520000,58.599998,50.894833,18120600 | |
| 2019-06-19,58.560001,58.959999,58.270000,58.840000,51.103279,13457200 | |
| 2019-06-20,59.090000,59.430000,58.959999,59.360001,51.554905,13566200 | |
| 2019-06-21,58.840000,59.009998,58.630001,58.720001,51.387760,15416200 | |
| 2019-06-24,58.810001,59.099998,58.770000,58.869999,51.519032,17796300 | |
| 2019-06-25,58.880001,58.959999,58.669998,58.840000,51.492775,11861700 | |
| 2019-06-26,58.570000,58.570000,57.980000,58.000000,50.757656,11672600 | |
| 2019-06-27,58.080002,58.160000,57.779999,58.110001,50.853931,11524900 | |
| 2019-06-28,58.389999,58.459999,57.950001,58.070000,50.818928,12409300 | |
| 2019-07-01,58.369999,58.560001,58.080002,58.419998,51.125217,12628100 | |
| 2019-07-02,58.439999,58.930000,58.400002,58.930000,51.571541,11913500 | |
| 2019-07-03,59.009998,59.720001,58.959999,59.660000,52.210381,11995800 | |
| 2019-07-05,59.310001,59.439999,58.869999,59.400002,51.982845,11008200 | |
| 2019-07-08,59.400002,59.590000,59.310001,59.480000,52.052860,9257100 | |
| 2019-07-09,59.360001,59.459999,58.910000,59.130001,51.746559,12499500 | |
| 2019-07-10,59.340000,59.660000,59.290001,59.509998,52.079109,16804800 | |
| 2019-07-11,59.630001,59.709999,59.340000,59.660000,52.210381,12575300 | |
| 2019-07-12,59.639999,59.970001,59.639999,59.830002,52.359154,8732000 | |
| 2019-07-15,59.930000,60.070000,59.770000,59.970001,52.481686,7212600 | |
| 2019-07-16,59.980000,60.230000,59.779999,59.990002,52.499184,13579000 | |
| 2019-07-17,59.990002,60.080002,59.779999,59.919998,52.437916,9049900 | |
| 2019-07-18,59.990002,60.500000,59.779999,60.320000,52.787968,9444300 | |
| 2019-07-19,60.470001,60.560001,59.900002,59.939999,52.455418,7460400 | |
| 2019-07-22,60.049999,60.049999,59.529999,59.590000,52.149128,7135100 | |
| 2019-07-23,60.130001,60.240002,59.830002,60.020000,52.525436,10058100 | |
| 2019-07-24,59.930000,59.980000,59.549999,59.619999,52.175381,7975900 | |
| 2019-07-25,59.500000,59.799999,59.360001,59.700001,52.245384,9469200 | |
| 2019-07-26,59.799999,60.389999,59.630001,60.369999,52.831726,14727900 | |
| 2019-07-29,60.369999,60.610001,60.330002,60.480000,52.927990,6121300 | |
| 2019-07-30,60.720001,61.020000,60.520000,60.660000,53.085514,14123800 | |
| 2019-07-31,60.470001,60.560001,58.849998,59.430000,52.009106,16826700 | |
| 2019-08-01,59.599998,60.299999,59.180000,59.220001,51.825325,30148200 | |
| 2019-08-02,59.130001,59.590000,59.000000,59.230000,51.834080,24368700 | |
| 2019-08-05,58.849998,59.099998,57.369999,57.689999,50.486370,26364800 | |
| 2019-08-06,57.889999,58.480000,57.669998,58.209999,50.941441,20126400 | |
| 2019-08-07,57.959999,59.110001,57.349998,58.889999,51.536537,17550800 | |
| 2019-08-08,58.849998,59.709999,58.570000,59.650002,52.201633,24011300 | |
| 2019-08-09,59.619999,59.770000,58.900002,59.320000,51.912834,10590200 | |
| 2019-08-12,59.160000,59.349998,58.720001,58.919998,51.562778,11774000 | |
| 2019-08-13,58.880001,59.860001,58.779999,59.590000,52.149128,13199500 | |
| 2019-08-14,59.060001,59.540001,58.610001,58.650002,51.326511,17281300 | |
| 2019-08-15,59.290001,59.740002,59.000000,59.529999,52.096615,14431100 | |
| 2019-08-16,59.790001,60.450001,59.790001,60.209999,52.691696,18294300 | |
| 2019-08-19,60.689999,60.930000,60.560001,60.810001,53.216793,13180800 | |
| 2019-08-20,60.779999,60.849998,60.099998,60.150002,52.639198,8959300 | |
| 2019-08-21,60.549999,60.599998,60.160000,60.310001,52.779224,8735900 | |
| 2019-08-22,60.360001,60.759998,60.200001,60.630001,53.059265,7127600 | |
| 2019-08-23,60.459999,60.709999,59.279999,59.619999,52.175381,25296100 | |
| 2019-08-26,60.020000,60.410000,59.779999,60.360001,52.822971,13629800 | |
| 2019-08-27,60.610001,60.770000,60.000000,60.189999,52.674198,13389300 | |
| 2019-08-28,60.169998,60.770000,60.060001,60.770000,53.181782,12435500 | |
| 2019-08-29,61.130001,61.139999,60.430000,60.799999,53.208035,9657600 | |
| 2019-08-30,61.000000,61.150002,60.529999,60.720001,53.138027,8567000 | |
| 2019-09-03,60.459999,61.080002,60.349998,61.070000,53.444321,15551600 | |
| 2019-09-04,61.320000,61.619999,61.080002,61.619999,53.925640,12200500 | |
| 2019-09-05,61.779999,61.919998,61.150002,61.240002,53.593102,15719800 | |
| 2019-09-06,61.400002,61.540001,61.250000,61.439999,53.768120,13904200 | |
| 2019-09-09,61.410000,61.470001,61.130001,61.299999,53.645596,27082400 | |
| 2019-09-10,61.029999,61.029999,60.590000,60.919998,53.313046,31985000 | |
| 2019-09-11,60.900002,61.189999,60.580002,61.139999,53.505581,17422200 | |
| 2019-09-12,61.500000,61.689999,61.270000,61.389999,53.724358,18296200 | |
| 2019-09-13,61.110001,61.459999,60.910000,61.040001,53.418064,17830400 | |
| 2019-09-16,60.750000,60.810001,60.320000,60.450001,52.901737,16741200 | |
| 2019-09-17,60.419998,61.110001,60.419998,60.779999,53.190529,11681500 | |
| 2019-09-18,60.840000,60.950001,60.360001,60.880001,53.278046,10968900 | |
| 2019-09-19,60.830002,60.980000,60.750000,60.869999,53.269287,10664100 | |
| 2019-09-20,60.639999,60.779999,60.320000,60.320000,53.100269,13951100 | |
| 2019-09-23,60.369999,60.810001,60.320000,60.560001,53.311550,8767800 | |
| 2019-09-24,60.799999,61.209999,60.590000,60.810001,53.531635,17305900 | |
| 2019-09-25,61.070000,61.150002,60.669998,60.849998,53.566833,17626600 | |
| 2019-09-26,60.919998,61.369999,60.889999,61.189999,53.866135,15527300 | |
| 2019-09-27,61.340000,61.360001,60.759998,61.119999,53.804512,14293900 | |
| 2019-09-30,61.160000,61.689999,61.160000,61.419998,54.068611,11078800 | |
| 2019-10-01,61.450001,61.619999,61.009998,61.259998,53.927769,16827400 | |
| 2019-10-02,60.959999,61.020000,59.799999,60.029999,52.844990,18668200 | |
| 2019-10-03,60.330002,60.660000,59.790001,60.450001,53.214710,20998100 | |
| 2019-10-04,60.549999,61.410000,60.490002,61.400002,54.051010,11938600 | |
| 2019-10-07,61.259998,61.340000,60.840000,60.900002,53.610855,9378900 | |
| 2019-10-08,60.720001,60.889999,60.310001,60.320000,53.100269,14924100 | |
| 2019-10-09,60.619999,60.930000,60.490002,60.779999,53.505211,8504600 | |
| 2019-10-10,60.650002,61.080002,60.480000,60.900002,53.610855,8648000 | |
| 2019-10-11,61.130001,61.209999,60.720001,60.840000,53.558044,18172100 | |
| 2019-10-14,60.919998,60.980000,60.509998,60.540001,53.293945,7569500 | |
| 2019-10-15,60.689999,60.730000,60.189999,60.279999,53.065067,12217700 | |
| 2019-10-16,60.330002,60.410000,60.130001,60.340000,53.117882,10397700 | |
| 2019-10-17,60.540001,60.790001,60.450001,60.619999,53.364372,13209800 | |
| 2019-10-18,60.509998,60.970001,60.509998,60.740002,53.470001,9301200 | |
| 2019-10-21,60.750000,60.970001,60.669998,60.939999,53.646065,9924100 | |
| 2019-10-22,61.380001,61.419998,60.930000,60.959999,53.663673,12492500 | |
| 2019-10-23,60.930000,61.279999,60.910000,61.240002,53.910164,7499400 | |
| 2019-10-24,61.360001,61.549999,61.119999,61.450001,54.095016,9089300 | |
| 2019-10-25,61.389999,61.400002,61.040001,61.090000,53.778111,7518600 | |
| 2019-10-28,61.090000,61.310001,60.830002,60.970001,53.672470,11154200 | |
| 2019-10-29,60.860001,61.259998,60.750000,60.970001,53.672470,10072400 | |
| 2019-10-30,61.020000,61.360001,60.849998,61.250000,53.918953,7216400 | |
| 2019-10-31,61.270000,61.490002,60.770000,61.160000,53.839737,12628100 | |
| 2019-11-01,61.270000,61.380001,61.020000,61.150002,53.830936,10232000 | |
| 2019-11-04,61.220001,61.250000,60.369999,60.560001,53.311550,17081600 | |
| 2019-11-05,60.480000,60.889999,60.290001,60.759998,53.487602,17192200 | |
| 2019-11-06,60.860001,61.160000,60.689999,61.009998,53.707687,8284500 | |
| 2019-11-07,61.080002,61.090000,60.689999,60.799999,53.522820,9437800 | |
| 2019-11-08,60.770000,60.950001,60.560001,60.759998,53.487602,7574200 | |
| 2019-11-11,60.790001,60.889999,60.570000,60.669998,53.408382,5632200 | |
| 2019-11-12,60.759998,60.869999,60.590000,60.869999,53.584438,7085100 | |
| 2019-11-13,60.959999,61.450001,60.880001,61.330002,53.989395,9500900 | |
| 2019-11-14,61.599998,61.619999,61.060001,61.310001,53.971775,8442100 | |
| 2019-11-15,61.400002,61.459999,61.110001,61.330002,53.989395,7221400 | |
| 2019-11-18,61.270000,61.990002,61.270000,61.650002,54.271076,8615500 | |
| 2019-11-19,61.740002,61.840000,61.439999,61.570000,54.200665,8560900 | |
| 2019-11-20,61.570000,61.860001,61.439999,61.709999,54.323895,11935900 | |
| 2019-11-21,61.599998,61.750000,61.259998,61.400002,54.051010,7611100 | |
| 2019-11-22,61.450001,61.490002,61.060001,61.299999,53.962971,5517100 | |
| 2019-11-25,61.419998,61.529999,61.070000,61.369999,54.024601,10396500 | |
| 2019-11-26,61.450001,61.930000,61.340000,61.869999,54.464756,7354800 | |
| 2019-11-27,61.980000,62.090000,61.810001,62.020000,54.596802,5483300 | |
| 2019-11-29,62.040001,62.139999,61.880001,62.000000,54.579189,3008500 | |
| 2019-12-02,61.880001,62.169998,61.590000,62.139999,54.702431,17920100 | |
| 2019-12-03,62.020000,62.090000,61.619999,62.040001,54.614403,20537000 | |
| 2019-12-04,61.970001,62.490002,61.900002,62.450001,54.975334,17369100 | |
| 2019-12-05,62.470001,62.480000,62.060001,62.430000,54.957722,13445200 | |
| 2019-12-06,62.560001,62.910000,62.520000,62.669998,55.168999,10746700 | |
| 2019-12-09,62.630001,62.880001,62.619999,62.720001,55.213020,6643000 | |
| 2019-12-10,62.720001,62.790001,62.459999,62.520000,55.036949,7194300 | |
| 2019-12-11,62.660000,62.759998,62.430000,62.610001,55.116184,6201700 | |
| 2019-12-12,62.619999,63.020000,62.430000,62.560001,55.072174,11843600 | |
| 2019-12-13,62.400002,62.880001,62.290001,62.779999,55.265835,10158300 | |
| 2019-12-16,62.959999,63.150002,62.880001,63.000000,55.459511,10004600 | |
| 2019-12-17,62.919998,63.040001,62.820000,62.900002,55.371475,8005500 | |
| 2019-12-18,63.009998,63.220001,62.700001,62.799999,55.283440,5464100 | |
| 2019-12-19,62.889999,63.279999,62.880001,63.139999,55.582745,9068100 | |
| 2019-12-20,62.820000,63.360001,62.779999,63.099998,56.002537,15270600 | |
| 2019-12-23,63.220001,63.220001,62.810001,62.830002,55.762913,6006500 | |
| 2019-12-24,62.900002,62.990002,62.810001,62.910000,55.833920,1700100 | |
| 2019-12-26,62.980000,63.090000,62.799999,62.970001,55.887165,8638600 | |
| 2019-12-27,63.099998,63.270000,63.040001,63.250000,56.135674,10314100 | |
| 2019-12-30,63.139999,63.240002,62.830002,62.919998,55.842800,6238600 | |
| 2019-12-31,62.790001,63.020000,62.660000,62.980000,55.896053,4985400 | |
| 2020-01-02,63.099998,63.099998,62.310001,62.480000,55.452290,14460700 | |
| 2020-01-03,62.250000,62.650002,62.090000,62.380001,55.363533,26388900 | |
| 2020-01-06,62.290001,62.590000,62.180000,62.509998,55.478901,22541700 | |
| 2020-01-07,62.320000,62.380001,61.980000,62.029999,55.052898,15607600 | |
| 2020-01-08,62.080002,62.520000,61.959999,62.259998,55.257030,11451400 | |
| 2020-01-09,62.450001,62.709999,62.299999,62.700001,55.647530,6854500 | |
| 2020-01-10,62.759998,62.849998,62.580002,62.660000,55.612034,7410800 | |
| 2020-01-13,62.680000,63.080002,62.650002,63.070000,55.975925,9625700 | |
| 2020-01-14,62.990002,63.119999,62.910000,63.090000,55.993671,7512300 | |
| 2020-01-15,63.040001,63.669998,63.009998,63.540001,56.393055,12454300 | |
| 2020-01-16,63.619999,63.759998,63.549999,63.709999,56.543934,8048600 | |
| 2020-01-17,63.700001,63.959999,63.619999,63.820000,56.641552,14902700 | |
| 2020-01-21,63.730000,64.070000,63.509998,64.040001,56.836815,11300300 | |
| 2020-01-22,64.059998,64.239998,64.040001,64.089996,56.881184,8046500 | |
| 2020-01-23,63.880001,64.199997,63.639999,64.029999,56.827938,14563100 | |
| 2020-01-24,64.080002,64.160004,63.389999,63.590000,56.437431,11935100 | |
| 2020-01-27,63.049999,63.689999,63.009998,63.389999,56.259918,8748400 | |
| 2020-01-28,63.430000,63.660000,63.369999,63.470001,56.330933,7899500 | |
| 2020-01-29,63.520000,63.570000,63.150002,63.150002,56.046925,8300800 | |
| 2020-01-30,63.180000,63.950001,63.139999,63.900002,56.712551,13824800 | |
| 2020-01-31,63.930000,64.209999,63.000000,63.180000,56.073551,15280000 | |
| 2020-02-03,63.410000,63.650002,63.130001,63.180000,56.073551,21797600 | |
| 2020-02-04,63.680000,63.990002,63.430000,63.560001,56.410801,14290900 | |
| 2020-02-05,63.770000,64.099998,63.689999,64.070000,56.863438,20911400 | |
| 2020-02-06,64.139999,64.519997,64.010002,64.180000,56.961060,9628500 | |
| 2020-02-07,64.180000,64.389999,63.990002,64.260002,57.032066,14849000 | |
| 2020-02-10,64.290001,64.650002,64.269997,64.529999,57.271706,7394100 | |
| 2020-02-11,64.629997,64.629997,64.239998,64.290001,57.058701,8375700 | |
| 2020-02-12,64.370003,64.389999,64.129997,64.260002,57.032066,8479000 | |
| 2020-02-13,64.120003,64.750000,64.029999,64.639999,57.369339,7950900 | |
| 2020-02-14,64.709999,64.809998,64.580002,64.790001,57.502453,5421200 | |
| 2020-02-18,64.699997,64.839996,64.430000,64.559998,57.298313,6902300 | |
| 2020-02-19,64.570000,64.739998,64.459999,64.489998,57.236195,4971300 | |
| 2020-02-20,64.379997,64.589996,63.939999,64.540001,57.280579,13397700 | |
| 2020-02-21,64.360001,64.790001,64.339996,64.650002,57.378201,10027800 | |
| 2020-02-24,63.770000,64.260002,63.090000,63.160000,56.055790,19892700 | |
| 2020-02-25,63.200001,63.509998,61.810001,62.020000,55.044025,25721400 | |
| 2020-02-26,62.209999,62.779999,61.639999,61.669998,54.733391,26066400 | |
| 2020-02-27,61.119999,61.669998,59.150002,59.160000,52.505711,39092300 | |
| 2020-02-28,57.810001,58.000000,56.040001,57.990002,51.467319,50978800 | |
| 2020-03-02,58.110001,61.139999,58.110001,61.090000,54.218628,27103100 | |
| 2020-03-03,61.180000,62.200001,59.820000,60.259998,53.481987,35237500 | |
| 2020-03-04,61.110001,63.250000,61.029999,63.220001,56.109047,26214300 | |
| 2020-03-05,61.830002,62.860001,61.400002,62.029999,55.052898,16556300 | |
| 2020-03-06,60.389999,61.889999,59.939999,61.540001,54.618019,24800200 | |
| 2020-03-09,58.139999,60.500000,58.000000,58.860001,52.239456,19126300 | |
| 2020-03-10,60.099998,60.650002,57.889999,60.549999,53.739368,28174800 | |
| 2020-03-11,59.049999,59.360001,56.869999,57.580002,51.103432,17759800 | |
| 2020-03-12,53.889999,56.709999,51.910000,52.169998,46.301937,26713800 | |
| 2020-03-13,54.770000,56.630001,52.759998,56.610001,50.242538,24835800 | |
| 2020-03-16,51.349998,55.570000,50.779999,52.770000,46.834465,27436800 | |
| 2020-03-17,53.790001,57.450001,53.669998,57.220001,50.783916,32318100 | |
| 2020-03-18,54.750000,57.000000,53.299999,55.750000,49.479267,35524900 | |
| 2020-03-19,55.160000,55.439999,53.389999,53.889999,47.828480,26807900 | |
| 2020-03-20,54.040001,54.060001,49.959999,50.400002,44.731037,26903700 | |
| 2020-03-23,50.009998,50.599998,47.660000,48.630001,43.407299,31822200 | |
| 2020-03-24,50.750000,51.400002,49.799999,51.110001,45.620960,28041800 | |
| 2020-03-25,51.000000,52.610001,50.080002,50.970001,45.495995,25526400 | |
| 2020-03-26,51.590000,54.119999,51.380001,53.759998,47.986351,25754100 | |
| 2020-03-27,52.590000,54.990002,52.500000,53.509998,47.763206,26004700 | |
| 2020-03-30,54.029999,55.759998,54.029999,55.599998,49.628757,15892600 | |
| 2020-03-31,55.400002,55.669998,54.340000,54.470001,48.620102,15203200 | |
| 2020-04-01,52.990002,54.380001,52.860001,53.549999,47.798912,11979800 | |
| 2020-04-02,52.810001,55.230000,52.680000,54.919998,49.021774,14748100 | |
| 2020-04-03,54.700001,55.520000,54.470001,55.349998,49.405602,15374100 | |
| 2020-04-06,56.730000,57.810001,55.919998,57.410000,51.244366,14835200 | |
| 2020-04-07,58.299999,58.759998,56.740002,56.750000,50.655239,22985400 | |
| 2020-04-08,57.169998,57.910000,56.529999,57.590000,51.405029,13877400 | |
| 2020-04-09,57.750000,59.020000,57.610001,58.130001,51.887035,20376000 | |
| 2020-04-13,57.939999,58.240002,57.139999,57.700001,51.503220,10679500 | |
| 2020-04-14,58.689999,60.220001,58.459999,60.150002,53.690098,17745300 | |
| 2020-04-15,59.349998,59.720001,58.759998,59.200001,52.842117,12553400 | |
| 2020-04-16,59.509998,59.810001,58.750000,59.590000,53.190243,14486100 | |
| 2020-04-17,60.320000,60.700001,59.509998,60.500000,54.002506,12083100 | |
| 2020-04-20,59.900002,60.320000,59.259998,59.310001,52.940315,9263900 | |
| 2020-04-21,58.470001,58.810001,57.840000,58.049999,51.815624,13021900 | |
| 2020-04-22,58.750000,58.939999,58.139999,58.610001,52.315475,15086800 | |
| 2020-04-23,58.470001,58.849998,57.990002,58.090000,51.851334,21074200 | |
| 2020-04-24,58.430000,58.900002,58.230000,58.709999,52.404743,9638300 | |
| 2020-04-27,59.070000,59.150002,58.650002,58.880001,52.556496,11024000 | |
| 2020-04-28,59.560001,59.639999,58.959999,59.209999,52.851044,13608800 | |
| 2020-04-29,59.509998,59.509998,58.400002,58.959999,52.627892,16038500 | |
| 2020-04-30,58.790001,58.820000,57.919998,58.259998,52.003067,16397100 | |
| 2020-05-01,57.939999,58.430000,57.380001,57.619999,51.431805,13023600 | |
| 2020-05-04,57.509998,57.720001,57.020000,57.590000,51.405029,11314200 | |
| 2020-05-05,57.820000,58.259998,57.570000,57.639999,51.449650,9705200 | |
| 2020-05-06,57.740002,57.900002,56.959999,57.009998,50.887318,10700100 | |
| 2020-05-07,57.450001,57.529999,56.730000,56.849998,50.744503,11203600 | |
| 2020-05-08,57.419998,58.240002,57.389999,58.119999,51.878109,13405000 | |
| 2020-05-11,57.860001,58.490002,57.799999,58.040001,51.806698,8807200 | |
| 2020-05-12,58.230000,58.549999,57.549999,57.549999,51.369324,20587300 | |
| 2020-05-13,57.500000,57.820000,56.689999,57.029999,50.905174,12186800 | |
| 2020-05-14,56.750000,57.040001,55.990002,56.889999,50.780212,11793500 | |
| 2020-05-15,56.880001,57.560001,56.680000,57.389999,51.226505,20847900 | |
| 2020-05-18,58.299999,58.599998,57.880001,58.299999,52.038780,15213600 | |
| 2020-05-19,58.380001,58.410000,57.230000,57.230000,51.083691,15313100 | |
| 2020-05-20,57.709999,57.939999,57.360001,57.910000,51.690659,8519600 | |
| 2020-05-21,57.820000,57.830002,57.150002,57.270000,51.119396,13913900 | |
| 2020-05-22,57.290001,57.520000,57.160000,57.470001,51.297913,7216300 | |
| 2020-05-26,58.279999,58.380001,57.669998,57.779999,51.574631,10487200 | |
| 2020-05-27,58.240002,58.700001,57.910000,58.650002,52.351189,10937800 | |
| 2020-05-28,59.099998,59.500000,58.849998,59.169998,52.815346,10184300 | |
| 2020-05-29,58.990002,59.419998,58.459999,59.230000,52.868904,12890900 | |
| 2020-06-01,59.259998,59.860001,59.230000,59.639999,53.234867,9101400 | |
| 2020-06-02,59.740002,59.830002,59.340000,59.799999,53.377682,9837900 | |
| 2020-06-03,60.060001,60.160000,59.860001,59.880001,53.449093,10155300 | |
| 2020-06-04,59.759998,60.070000,59.270000,59.590000,53.190243,8973800 | |
| 2020-06-05,60.029999,60.730000,59.860001,60.419998,53.931091,11502200 | |
| 2020-06-08,60.430000,61.099998,60.220001,61.070000,54.511295,13094200 | |
| 2020-06-09,60.840000,60.930000,60.200001,60.570000,54.064983,13735400 | |
| 2020-06-10,60.709999,60.880001,60.279999,60.400002,53.913246,9877800 | |
| 2020-06-11,59.750000,60.119999,58.040001,58.110001,51.869183,14738500 | |
| 2020-06-12,58.910000,58.919998,57.619999,58.119999,51.878109,17837500 | |
| 2020-06-15,57.580002,58.869999,57.189999,58.790001,52.476151,11366700 | |
| 2020-06-16,59.950001,60.020000,58.939999,59.709999,53.297352,10840300 | |
| 2020-06-17,59.820000,60.070000,59.439999,59.619999,53.217007,8388400 | |
| 2020-06-18,59.349998,59.990002,59.270000,59.930000,53.493717,6022600 | |
| 2020-06-19,60.480000,60.669998,59.529999,59.619999,53.217007,10777200 | |
| 2020-06-22,59.099998,59.220001,58.779999,58.990002,53.064995,9039600 | |
| 2020-06-23,59.380001,59.590000,58.840000,58.900002,52.984032,7951000 | |
| 2020-06-24,58.599998,58.599998,57.700001,57.910000,52.093468,14343200 | |
| 2020-06-25,57.880001,58.389999,57.520000,58.320000,52.462288,12128900 | |
| 2020-06-26,58.299999,58.459999,57.080002,57.130001,51.391808,14476500 | |
| 2020-06-29,57.500000,58.320000,57.450001,58.209999,52.363331,9654200 | |
| 2020-06-30,58.220001,58.860001,58.130001,58.639999,52.750145,7379800 | |
| 2020-07-01,58.750000,59.060001,58.660000,58.689999,52.795124,7261600 | |
| 2020-07-02,59.180000,59.570000,58.869999,58.990002,53.064995,6857200 | |
| 2020-07-06,59.439999,59.580002,58.950001,59.279999,53.325855,10091300 | |
| 2020-07-07,58.959999,60.150002,58.919998,59.820000,53.811630,8161000 | |
| 2020-07-08,59.950001,59.990002,59.419998,59.669998,53.676697,9328000 | |
| 2020-07-09,59.590000,59.750000,58.860001,59.200001,53.253895,7672500 | |
| 2020-07-10,59.270000,60.410000,59.259998,60.290001,54.234421,14142800 | |
| 2020-07-13,60.580002,61.000000,59.970001,60.200001,54.153461,10906200 | |
| 2020-07-14,60.029999,61.230000,59.910000,61.080002,54.945068,14270100 | |
| 2020-07-15,61.389999,61.860001,60.939999,61.130001,54.990047,14952700 | |
| 2020-07-16,61.099998,61.380001,60.980000,61.259998,55.106987,7770200 | |
| 2020-07-17,61.540001,61.689999,61.330002,61.590000,55.403843,6321700 | |
| 2020-07-20,61.459999,61.490002,60.779999,60.970001,54.846123,6818600 | |
| 2020-07-21,61.400002,62.160000,61.330002,61.500000,55.322884,7847300 | |
| 2020-07-22,61.689999,62.080002,61.060001,61.990002,55.763668,7022700 | |
| 2020-07-23,62.200001,62.459999,62.000000,62.209999,55.961578,9468000 | |
| 2020-07-24,62.310001,62.830002,61.830002,62.130001,55.889606,6809200 | |
| 2020-07-27,62.070000,62.450001,61.939999,62.439999,56.168461,6801900 | |
| 2020-07-28,62.419998,62.980000,62.389999,62.669998,56.375362,6699300 | |
| 2020-07-29,62.650002,62.959999,62.490002,62.759998,56.456322,7486400 | |
| 2020-07-30,62.610001,62.980000,62.320000,62.759998,56.456322,10901300 | |
| 2020-07-31,62.509998,62.709999,61.919998,62.700001,56.402355,10277200 | |
| 2020-08-03,62.730000,62.759998,62.220001,62.529999,56.249424,8614400 | |
| 2020-08-04,62.439999,63.330002,62.330002,63.310001,56.951084,7417400 | |
| 2020-08-05,63.410000,63.540001,63.000000,63.180000,56.834152,7143600 | |
| 2020-08-06,63.029999,63.290001,62.919998,63.169998,56.825153,11983700 | |
| 2020-08-07,63.070000,63.570000,63.000000,63.509998,57.130993,9175700 | |
| 2020-08-10,63.580002,63.970001,63.439999,63.840000,57.427856,4345600 | |
| 2020-08-11,64.139999,64.300003,63.220001,63.400002,57.032051,8633500 | |
| 2020-08-12,63.660000,64.500000,63.660000,64.220001,57.769684,8021600 | |
| 2020-08-13,64.080002,64.360001,63.990002,64.169998,57.724709,5857100 | |
| 2020-08-14,64.099998,64.370003,63.919998,64.160004,57.715717,3776300 | |
| 2020-08-17,64.309998,64.730003,64.190002,64.519997,58.039547,5172900 | |
| 2020-08-18,64.620003,64.959999,64.330002,64.779999,58.273441,4927300 | |
| 2020-08-19,64.690002,64.779999,64.160004,64.269997,57.814663,5871600 | |
| 2020-08-20,63.900002,64.220001,63.790001,64.139999,57.697716,10178600 | |
| 2020-08-21,64.059998,64.389999,63.869999,64.300003,57.841660,5713900 | |
| 2020-08-24,64.410004,64.849998,64.209999,64.849998,58.336407,6978500 | |
| 2020-08-25,65.000000,65.050003,64.430000,64.709999,58.210464,4517100 | |
| 2020-08-26,64.580002,64.879997,64.279999,64.790001,58.282436,5375300 | |
| 2020-08-27,64.910004,65.500000,64.900002,65.190002,58.642265,8711200 | |
| 2020-08-28,65.500000,65.809998,64.879997,65.769997,59.163998,6868200 | |
| 2020-08-31,65.529999,65.769997,65.320000,65.580002,58.993095,7661200 | |
| 2020-09-01,65.570000,65.680000,65.129997,65.650002,59.056057,9723000 | |
| 2020-09-02,65.949997,67.110001,65.849998,66.839996,60.126530,11174600 | |
| 2020-09-03,67.000000,67.610001,65.209999,65.690002,59.092045,26304400 | |
| 2020-09-04,65.879997,66.150002,64.730003,65.540001,58.957104,15604800 | |
| 2020-09-08,65.379997,65.510002,63.889999,64.160004,57.715717,16316600 | |
| 2020-09-09,64.529999,65.720001,64.410004,65.089996,58.552296,12848500 | |
| 2020-09-10,65.089996,65.269997,64.150002,64.290001,57.832657,11060600 | |
| 2020-09-11,64.489998,64.959999,64.190002,64.650002,58.156498,10212500 | |
| 2020-09-14,64.970001,65.370003,64.779999,65.070000,58.534302,6397000 | |
| 2020-09-15,65.230003,65.459999,64.889999,64.980003,58.453350,5672900 | |
| 2020-09-16,65.260002,65.430000,64.629997,64.690002,58.192478,7270700 | |
| 2020-09-17,64.150002,64.620003,63.820000,64.279999,57.823650,10108700 | |
| 2020-09-18,64.379997,64.470001,63.250000,63.689999,57.292915,9988900 | |
| 2020-09-21,62.880001,63.070000,62.110001,62.830002,56.855843,11326200 | |
| 2020-09-22,62.869999,63.509998,62.810001,63.200001,57.190662,7148600 | |
| 2020-09-23,63.400002,63.560001,62.180000,62.250000,56.330994,7015900 | |
| 2020-09-24,62.250000,63.040001,61.830002,62.709999,56.747246,9141700 | |
| 2020-09-25,62.389999,63.110001,62.250000,63.040001,57.045872,7432100 | |
| 2020-09-28,63.560001,64.110001,63.529999,63.750000,57.688358,6077600 | |
| 2020-09-29,63.779999,63.930000,63.209999,63.330002,57.308300,8150400 | |
| 2020-09-30,63.590000,64.500000,63.560001,64.099998,58.005085,8284100 | |
| 2020-10-01,64.470001,64.610001,63.910000,64.459999,58.330853,9262900 | |
| 2020-10-02,63.820000,64.389999,63.610001,64.099998,58.005085,7463000 | |
| 2020-10-05,64.250000,64.610001,64.150002,64.529999,58.394203,4501200 | |
| 2020-10-06,64.680000,64.930000,63.919998,64.110001,58.014133,6552800 | |
| 2020-10-07,64.480003,65.070000,64.349998,64.800003,58.638523,8073100 | |
| 2020-10-08,65.089996,65.290001,64.820000,65.230003,59.027645,6659000 | |
| 2020-10-09,65.489998,66.029999,65.410004,65.739998,59.489143,7894700 | |
| 2020-10-12,66.019997,66.849998,65.980003,66.500000,60.176880,8685600 | |
| 2020-10-13,66.300003,66.650002,66.139999,66.449997,60.131641,7505700 | |
| 2020-10-14,66.440002,66.709999,65.839996,66.110001,59.823971,6566200 | |
| 2020-10-15,65.629997,66.330002,65.570000,66.150002,59.860168,6650000 | |
| 2020-10-16,66.349998,66.709999,66.150002,66.169998,59.878254,6701200 | |
| 2020-10-19,66.169998,66.449997,65.129997,65.309998,59.100029,7733900 | |
| 2020-10-20,65.949997,66.080002,65.110001,65.239998,59.036686,7660200 | |
| 2020-10-21,65.169998,65.669998,65.139999,65.300003,59.090988,7013900 | |
| 2020-10-22,65.309998,65.489998,64.959999,65.269997,59.063839,7779700 | |
| 2020-10-23,65.500000,65.650002,65.190002,65.389999,59.172424,5094100 | |
| 2020-10-26,64.889999,65.019997,63.980000,64.550003,58.412296,9352300 | |
| 2020-10-27,64.589996,64.940002,64.349998,64.379997,58.258469,5331400 | |
| 2020-10-28,63.459999,63.790001,62.430000,62.500000,56.557213,10980600 | |
| 2020-10-29,62.340000,63.099998,61.720001,62.480000,56.539124,8942700 | |
| 2020-10-30,62.240002,62.540001,61.490002,62.259998,56.340046,10093200 | |
| 2020-11-02,63.150002,63.540001,62.759998,63.250000,57.235912,10935100 | |
| 2020-11-03,63.889999,64.879997,63.810001,64.290001,58.177021,20578800 | |
| 2020-11-04,64.650002,65.410004,64.239998,64.320000,58.204170,25605800 | |
| 2020-11-05,65.070000,65.400002,64.610001,64.790001,58.629475,13919500 | |
| 2020-11-06,64.889999,65.419998,64.809998,65.089996,58.900948,12703600 | |
| 2020-11-09,66.639999,67.279999,64.849998,64.940002,58.765213,15142600 | |
| 2020-11-10,64.930000,66.400002,64.879997,66.220001,59.923515,15134300 | |
| 2020-11-11,66.599998,67.080002,66.150002,66.790001,60.439308,10382100 | |
| 2020-11-12,66.610001,66.790001,66.050003,66.610001,60.276428,8945500 | |
| 2020-11-13,66.860001,67.620003,66.660004,67.529999,61.108952,6167300 | |
| 2020-11-16,68.150002,68.180000,67.629997,68.150002,61.669991,12955900 | |
| 2020-11-17,67.639999,68.070000,67.470001,67.669998,61.235638,8147900 | |
| 2020-11-18,67.769997,68.010002,66.730003,66.739998,60.394054,7607700 | |
| 2020-11-19,66.559998,67.019997,66.400002,66.919998,60.556942,8830200 | |
| 2020-11-20,66.820000,67.110001,66.440002,66.500000,60.176880,4663400 | |
| 2020-11-23,66.620003,66.720001,66.110001,66.519997,60.194977,5825300 | |
| 2020-11-24,66.919998,67.199997,66.769997,66.970001,60.602196,6064900 | |
| 2020-11-25,66.940002,67.199997,66.839996,66.930000,60.565990,5245400 | |
| 2020-11-27,67.099998,67.099998,66.720001,66.919998,60.556942,3228600 | |
| 2020-11-30,66.750000,66.980003,66.230003,66.910004,60.547905,11581900 | |
| 2020-12-01,67.209999,67.570000,67.080002,67.500000,61.081799,12126200 | |
| 2020-12-02,67.269997,67.589996,66.720001,66.940002,60.575054,11392100 | |
| 2020-12-03,66.769997,67.230003,66.760002,67.110001,60.728886,10951400 | |
| 2020-12-04,67.169998,67.639999,67.089996,67.629997,61.199432,11055800 | |
| 2020-12-07,67.500000,67.610001,67.050003,67.370003,60.964169,9466300 | |
| 2020-12-08,67.129997,67.879997,66.989998,67.739998,61.298977,7090900 | |
| 2020-12-09,67.839996,67.870003,67.290001,67.470001,61.054653,10420100 | |
| 2020-12-10,67.449997,67.620003,67.000000,67.169998,60.783176,5723400 | |
| 2020-12-11,66.910004,67.510002,66.889999,67.320000,60.918911,5000800 | |
| 2020-12-14,67.650002,67.910004,67.040001,67.059998,60.683636,6663200 | |
| 2020-12-15,67.349998,67.550003,67.139999,67.220001,60.828415,6121300 | |
| 2020-12-16,67.269997,67.669998,67.110001,67.349998,60.946041,10505500 | |
| 2020-12-17,67.589996,67.860001,67.570000,67.779999,61.335182,4673300 | |
| 2020-12-18,67.879997,68.080002,67.410004,67.930000,61.470917,6980500 | |
| 2020-12-21,66.620003,66.769997,65.940002,66.639999,60.808441,8255600 | |
| 2020-12-22,66.610001,66.610001,66.059998,66.169998,60.379574,9107900 | |
| 2020-12-23,66.370003,66.650002,66.239998,66.389999,60.580318,4302600 | |
| 2020-12-24,66.440002,66.760002,66.279999,66.720001,60.881443,1954900 | |
| 2020-12-28,66.970001,67.449997,66.900002,67.250000,61.365074,6315400 | |
| 2020-12-29,67.419998,67.610001,66.879997,67.050003,61.182575,4993600 | |
| 2020-12-30,67.129997,67.209999,66.900002,66.980003,61.118706,7359900 | |
| 2020-12-31,67.050003,67.550003,66.720001,67.449997,61.547565,6062200 | |
| 2021-01-04,67.419998,67.440002,65.919998,66.720001,60.881443,12992600 | |
| 2021-01-05,66.620003,66.860001,66.099998,66.720001,60.881443,10871900 | |
| 2021-01-06,66.589996,67.099998,66.480003,66.769997,60.927063,14206600 | |
| 2021-01-07,66.820000,66.980003,66.300003,66.570000,60.744568,13963500 | |
| 2021-01-08,66.620003,66.959999,66.250000,66.900002,61.045696,17960800 | |
| 2021-01-11,66.529999,66.970001,66.220001,66.330002,60.525578,9648700 | |
| 2021-01-12,66.330002,66.480003,65.830002,66.110001,60.324825,11089500 | |
| 2021-01-13,66.040001,66.459999,66.010002,66.209999,60.416077,8337500 | |
| 2021-01-14,66.269997,66.300003,65.779999,65.860001,60.096695,11549000 | |
| 2021-01-15,65.620003,65.919998,65.360001,65.629997,59.886826,13260300 | |
| 2021-01-19,65.849998,65.980003,65.290001,65.339996,59.622196,8130800 | |
| 2021-01-20,65.320000,65.620003,64.879997,65.459999,59.731705,10700600 | |
| 2021-01-21,65.360001,65.410004,65.129997,65.239998,59.530945,8461200 | |
| 2021-01-22,65.190002,65.470001,64.919998,65.070000,59.375832,8329300 | |
| 2021-01-25,64.870003,65.940002,64.839996,65.720001,59.968948,17486100 | |
| 2021-01-26,65.800003,66.440002,65.500000,66.309998,60.507332,9304200 | |
| 2021-01-27,65.940002,66.830002,65.029999,65.190002,59.485329,17826800 | |
| 2021-01-28,65.320000,66.169998,65.129997,65.440002,59.713451,19925900 | |
| 2021-01-29,65.190002,65.209999,64.059998,64.089996,58.481583,19374700 | |
| 2021-02-01,64.360001,64.500000,63.939999,64.150002,58.536343,13283300 | |
| 2021-02-02,64.400002,65.099998,64.209999,64.580002,58.928703,13278400 | |
| 2021-02-03,64.430000,64.830002,64.250000,64.680000,59.019958,9542000 | |
| 2021-02-04,64.739998,65.169998,64.599998,65.150002,59.448830,7292400 | |
| 2021-02-05,65.550003,65.959999,65.519997,65.760002,60.005451,8889300 | |
| 2021-02-08,65.970001,66.160004,65.580002,66.010002,60.233582,9412200 | |
| 2021-02-09,66.019997,66.190002,65.769997,65.949997,60.178822,12345400 | |
| 2021-02-10,66.260002,66.410004,65.730003,65.879997,60.114956,6957200 | |
| 2021-02-11,65.949997,65.970001,65.489998,65.589996,59.850327,7478500 | |
| 2021-02-12,65.529999,65.769997,65.360001,65.690002,59.941586,7131800 | |
| 2021-02-16,65.809998,65.860001,65.339996,65.570000,59.832073,9246600 | |
| 2021-02-17,65.320000,65.940002,65.239998,65.809998,60.051075,8871000 | |
| 2021-02-18,65.220001,65.940002,65.169998,65.769997,60.014572,7464900 | |
| 2021-02-19,65.820000,65.830002,64.879997,64.940002,59.257214,10246100 | |
| 2021-02-22,64.769997,65.169998,64.639999,65.000000,59.311958,8649600 | |
| 2021-02-23,65.209999,65.639999,64.860001,65.089996,59.394081,12743400 | |
| 2021-02-24,64.919998,65.260002,64.730003,65.050003,59.357582,9103700 | |
| 2021-02-25,64.949997,65.320000,64.199997,64.339996,58.709713,17558500 | |
| 2021-02-26,64.470001,64.470001,63.279999,63.299999,57.760719,17718400 | |
| 2021-03-01,63.750000,64.459999,63.730000,63.939999,58.344711,11263900 | |
| 2021-03-02,63.869999,64.320000,63.799999,63.830002,58.244350,12942700 | |
| 2021-03-03,63.660000,64.029999,63.490002,63.529999,57.970596,13450900 | |
| 2021-03-04,63.660000,64.430000,62.990002,63.299999,57.760719,25968700 | |
| 2021-03-05,63.570000,64.889999,63.330002,64.699997,59.038208,21719300 | |
| 2021-03-08,64.720001,65.669998,64.610001,64.980003,59.293716,18947000 | |
| 2021-03-09,65.199997,65.510002,64.870003,64.919998,59.238956,17259600 | |
| 2021-03-10,64.970001,66.059998,64.760002,65.769997,60.014572,15827600 | |
| 2021-03-11,65.839996,66.040001,65.540001,65.610001,59.868572,12386500 | |
| 2021-03-12,65.849998,66.239998,65.800003,66.150002,60.361324,10518200 | |
| 2021-03-15,66.389999,66.500000,66.040001,66.440002,60.625946,8383700 | |
| 2021-03-16,66.360001,66.730003,66.360001,66.519997,60.698940,13550200 | |
| 2021-03-17,66.550003,66.820000,66.190002,66.419998,60.607689,12254200 | |
| 2021-03-18,66.250000,66.519997,65.830002,66.150002,60.361324,14497600 | |
| 2021-03-19,66.220001,66.559998,66.059998,66.379997,60.571194,20807100 | |
| 2021-03-22,65.910004,66.760002,65.860001,66.720001,61.210644,14499400 | |
| 2021-03-23,66.709999,67.309998,66.529999,67.000000,61.467514,13216300 | |
| 2021-03-24,66.839996,67.169998,66.580002,66.739998,61.228985,15831000 | |
| 2021-03-25,66.830002,67.470001,66.500000,67.389999,61.825325,14764000 | |
| 2021-03-26,67.470001,68.620003,67.279999,68.580002,62.917057,15098600 | |
| 2021-03-29,68.379997,69.330002,68.349998,69.269997,63.550087,11857300 | |
| 2021-03-30,69.139999,69.209999,68.400002,68.529999,62.871185,14042700 | |
| 2021-03-31,68.500000,68.779999,68.160004,68.309998,62.669353,18241100 | |
| 2021-04-01,68.040001,68.330002,67.529999,67.980003,62.366600,21191800 | |
| 2021-04-05,68.269997,69.220001,68.150002,68.849998,63.164768,20093000 | |
| 2021-04-06,68.730003,69.400002,68.680000,69.139999,63.430813,19302100 | |
| 2021-04-07,69.260002,69.349998,68.879997,68.970001,63.274853,20763900 | |
| 2021-04-08,68.940002,69.180000,68.860001,69.040001,63.339073,10244700 | |
| 2021-04-09,69.050003,69.209999,68.500000,68.919998,63.228973,7020400 | |
| 2021-04-12,69.010002,69.300003,68.919998,69.290001,63.568428,10117800 | |
| 2021-04-13,68.989998,69.180000,68.830002,68.919998,63.228973,11982600 | |
| 2021-04-14,68.879997,68.959999,68.570000,68.860001,63.173931,12087500 | |
| 2021-04-15,69.019997,69.519997,69.019997,69.410004,63.678524,7714900 | |
| 2021-04-16,69.699997,69.949997,69.430000,69.809998,64.045494,7810000 | |
| 2021-04-19,69.820000,69.959999,69.320000,69.540001,63.797787,10867400 | |
| 2021-04-20,69.050003,70.139999,68.949997,69.919998,64.146400,13168800 | |
| 2021-04-21,70.000000,70.470001,70.000000,70.269997,64.467514,10794900 | |
| 2021-04-22,70.150002,70.190002,69.599998,69.750000,63.990448,10762900 | |
| 2021-04-23,69.610001,69.790001,69.290001,69.570000,63.825306,9133800 | |
| 2021-04-26,69.529999,69.529999,68.690002,68.790001,63.109707,8750100 | |
| 2021-04-27,68.750000,68.889999,68.440002,68.739998,63.063835,10078900 | |
| 2021-04-28,69.019997,69.180000,68.709999,68.790001,63.109707,7925300 | |
| 2021-04-29,68.760002,69.629997,68.760002,69.519997,63.779430,9202600 | |
| 2021-04-30,69.519997,69.610001,69.239998,69.580002,63.834473,10784800 | |
| 2021-05-03,69.730003,70.410004,69.660004,70.150002,64.357422,12671500 | |
| 2021-05-04,70.000000,70.269997,69.570000,69.790001,64.027138,11147300 | |
| 2021-05-05,69.769997,69.870003,69.500000,69.739998,63.981277,8726200 | |
| 2021-05-06,69.870003,70.660004,69.870003,70.639999,64.806961,10192000 | |
| 2021-05-07,70.529999,70.860001,70.360001,70.639999,64.806961,9841800 | |
| 2021-05-10,70.940002,71.639999,70.879997,71.180000,65.302368,10558400 | |
| 2021-05-11,71.209999,71.360001,70.239998,70.559998,64.733559,14385700 | |
| 2021-05-12,70.400002,70.480003,69.610001,69.620003,63.871189,13223100 | |
| 2021-05-13,69.610001,70.919998,69.529999,70.599998,64.770248,18490900 | |
| 2021-05-14,70.870003,71.330002,70.830002,70.910004,65.054665,9672600 | |
| 2021-05-17,70.949997,71.260002,70.660004,70.809998,64.962914,10705800 | |
| 2021-05-18,70.889999,71.169998,70.550003,70.589996,64.761070,11168900 | |
| 2021-05-19,70.250000,70.459999,69.860001,70.360001,64.550064,13709500 | |
| 2021-05-20,70.370003,71.260002,70.330002,71.010002,65.146385,11336300 | |
| 2021-05-21,71.190002,71.480003,70.889999,71.019997,65.155563,7779600 | |
| 2021-05-24,71.110001,71.480003,70.970001,71.230003,65.348236,6535900 | |
| 2021-05-25,71.279999,71.309998,70.820000,71.250000,65.366592,8271800 | |
| 2021-05-26,71.290001,71.360001,70.970001,71.099998,65.228966,10622500 | |
| 2021-05-27,71.220001,71.449997,70.589996,70.660004,64.825317,12693900 | |
| 2021-05-28,70.769997,71.110001,70.760002,70.809998,64.962914,8476400 | |
| 2021-06-01,71.080002,71.260002,70.330002,70.570000,64.742744,8893800 | |
| 2021-06-02,70.669998,70.959999,70.500000,70.830002,64.981270,6411300 | |
| 2021-06-03,70.620003,71.330002,70.620003,71.269997,65.384911,9410000 | |
| 2021-06-04,71.480003,71.690002,71.290001,71.519997,65.614288,6078200 | |
| 2021-06-07,71.529999,71.620003,71.080002,71.400002,65.504189,7306900 | |
| 2021-06-08,71.419998,71.510002,70.790001,70.800003,64.953758,8545200 | |
| 2021-06-09,70.669998,71.019997,70.440002,70.459999,64.641815,8273800 | |
| 2021-06-10,70.589996,71.080002,70.559998,70.900002,65.045486,8213000 | |
| 2021-06-11,71.040001,71.070000,70.599998,70.940002,65.082176,6232300 | |
| 2021-06-14,70.879997,70.919998,70.470001,70.900002,65.045486,10449400 | |
| 2021-06-15,70.959999,71.120003,70.660004,70.730003,64.889526,5151600 | |
| 2021-06-16,70.750000,70.830002,69.769997,69.790001,64.027138,10507100 | |
| 2021-06-17,69.800003,70.190002,69.610001,70.040001,64.256493,9239700 | |
| 2021-06-18,69.559998,69.650002,68.779999,68.800003,63.118889,16882500 | |
| 2021-06-21,68.760002,69.209999,68.720001,69.139999,63.842827,14278400 | |
| 2021-06-22,69.150002,69.529999,69.040001,69.239998,63.935158,8351000 | |
| 2021-06-23,69.180000,69.190002,68.809998,68.809998,63.538097,7072900 | |
| 2021-06-24,68.830002,69.230003,68.769997,69.150002,63.852062,6343700 | |
| 2021-06-25,69.190002,69.760002,69.070000,69.680000,64.341461,9241300 | |
| 2021-06-28,69.730003,69.930000,69.580002,69.739998,64.396858,7570600 | |
| 2021-06-29,69.779999,69.900002,69.320000,69.430000,64.110611,13155400 | |
| 2021-06-30,69.580002,70.059998,69.550003,69.970001,64.609222,8815100 | |
| 2021-07-01,70.000000,70.169998,69.650002,69.760002,64.415321,11633100 | |
| 2021-07-02,69.919998,70.139999,69.830002,69.930000,64.572296,20733300 | |
| 2021-07-06,69.769997,69.800003,69.309998,69.639999,64.304520,7595700 | |
| 2021-07-07,69.620003,70.279999,69.610001,70.010002,64.646172,7880500 | |
| 2021-07-08,69.680000,70.059998,69.480003,69.750000,64.406097,9212900 | |
| 2021-07-09,70.019997,70.279999,69.879997,70.150002,64.775452,6286900 | |
| 2021-07-12,70.029999,70.139999,69.769997,70.040001,64.673866,7384200 | |
| 2021-07-13,70.019997,70.449997,69.879997,70.019997,64.655403,12057600 | |
| 2021-07-14,70.110001,70.739998,70.010002,70.639999,65.227905,7616100 | |
| 2021-07-15,70.529999,70.940002,70.330002,70.930000,65.495682,8662500 | |
| 2021-07-16,71.050003,71.309998,70.949997,71.040001,65.597244,8634300 | |
| 2021-07-19,70.800003,71.269997,70.199997,70.830002,65.403351,20734400 | |
| 2021-07-20,70.820000,71.540001,70.660004,70.849998,65.421806,20404900 | |
| 2021-07-21,71.180000,71.239998,70.650002,70.669998,65.255608,9366300 | |
| 2021-07-22,70.489998,70.739998,70.099998,70.550003,65.144798,9632100 | |
| 2021-07-23,70.570000,71.489998,70.470001,71.400002,65.929665,9732400 | |
| 2021-07-26,71.290001,71.629997,71.110001,71.519997,66.040482,5952200 | |
| 2021-07-27,71.500000,71.980003,71.269997,71.669998,66.178986,14720700 | |
| 2021-07-28,71.500000,71.589996,70.889999,71.040001,65.597244,9114100 | |
| 2021-07-29,71.300003,71.589996,71.230003,71.389999,65.920433,8811100 | |
| 2021-07-30,71.500000,71.879997,71.400002,71.510002,66.031258,10403700 | |
| 2021-08-02,71.510002,71.580002,71.129997,71.209999,65.754227,12049800 | |
| 2021-08-03,71.230003,71.660004,71.059998,71.529999,66.049706,8647700 | |
| 2021-08-04,71.279999,71.459999,70.550003,70.599998,65.190964,8886500 | |
| 2021-08-05,70.970001,71.089996,70.769997,70.940002,65.504913,7063000 | |
| 2021-08-06,71.099998,71.230003,70.809998,70.940002,65.504913,13492100 | |
| 2021-08-09,71.169998,71.320000,71.010002,71.199997,65.744995,9054900 | |
| 2021-08-10,71.339996,71.739998,71.220001,71.709999,66.215927,11291700 | |
| 2021-08-11,71.889999,72.239998,71.830002,71.949997,66.437523,14992700 | |
| 2021-08-12,71.989998,72.040001,71.779999,71.910004,66.400612,6432100 | |
| 2021-08-13,72.000000,72.580002,71.889999,72.510002,66.954636,8808500 | |
| 2021-08-16,72.510002,72.949997,72.379997,72.930000,67.342476,7903100 | |
| 2021-08-17,72.800003,73.250000,72.629997,72.970001,67.379387,15666000 | |
| 2021-08-18,72.830002,72.940002,72.010002,72.059998,66.539108,10669200 | |
| 2021-08-19,71.739998,72.790001,71.699997,72.639999,67.074677,13035600 | |
| 2021-08-20,72.629997,73.050003,72.360001,72.760002,67.185493,10454500 | |
| 2021-08-23,72.769997,72.900002,72.500000,72.529999,66.973106,8794500 | |
| 2021-08-24,72.489998,72.510002,71.879997,71.980003,66.465240,8494200 | |
| 2021-08-25,71.930000,72.029999,71.610001,71.860001,66.354431,8007400 | |
| 2021-08-26,71.760002,71.809998,71.290001,71.529999,66.049706,13078000 | |
| 2021-08-27,71.599998,71.910004,71.360001,71.779999,66.280556,9126200 | |
| 2021-08-30,71.800003,72.169998,71.730003,72.099998,66.576057,5645800 | |
| 2021-08-31,72.160004,72.339996,71.980003,72.260002,66.723785,8037000 | |
| 2021-09-01,72.320000,72.709999,72.190002,72.639999,67.074677,8399100 | |
| 2021-09-02,72.790001,73.040001,72.660004,72.919998,67.333214,6623300 | |
| 2021-09-03,72.699997,72.940002,72.489998,72.830002,67.250107,6010700 | |
| 2021-09-07,72.709999,72.709999,71.940002,71.989998,66.474472,9206300 | |
| 2021-09-08,71.900002,72.690002,71.860001,72.610001,67.046959,10662900 | |
| 2021-09-09,72.540001,72.559998,72.120003,72.190002,66.659142,7741500 | |
| 2021-09-10,72.330002,72.360001,71.739998,71.879997,66.372910,10269900 | |
| 2021-09-13,72.160004,72.680000,71.889999,72.059998,66.539108,13798000 | |
| 2021-09-14,72.239998,72.290001,71.610001,71.730003,66.234398,9145500 | |
| 2021-09-15,71.730003,72.110001,71.559998,71.989998,66.474472,8824700 | |
| 2021-09-16,71.900002,72.120003,71.150002,71.750000,66.252861,9789900 | |
| 2021-09-17,71.559998,71.820000,71.349998,71.360001,65.892731,13150000 | |
| 2021-09-20,70.430000,70.839996,69.669998,70.209999,65.234901,17880700 | |
| 2021-09-21,70.410004,70.970001,70.000000,70.129997,65.160561,11140400 | |
| 2021-09-22,70.589996,70.769997,70.190002,70.330002,65.346413,10025900 | |
| 2021-09-23,70.430000,70.910004,70.360001,70.589996,65.587975,8440500 | |
| 2021-09-24,70.489998,70.930000,70.489998,70.620003,65.615852,6717300 | |
| 2021-09-27,70.510002,70.839996,70.239998,70.300003,65.318527,8467100 | |
| 2021-09-28,70.110001,70.190002,69.220001,69.470001,64.547356,14982900 | |
| 2021-09-29,69.610001,70.459999,69.459999,70.099998,65.132706,13329500 | |
| 2021-09-30,70.269997,70.330002,68.809998,68.839996,63.961975,16259900 | |
| 2021-10-01,69.050003,69.349998,68.370003,69.019997,64.129234,15889200 | |
| 2021-10-04,69.000000,69.489998,68.320000,68.800003,63.924820,20351600 | |
| 2021-10-05,68.970001,69.459999,68.820000,69.150002,64.250015,16186100 | |
| 2021-10-06,68.790001,69.889999,68.709999,69.820000,64.872528,14909900 | |
| 2021-10-07,70.169998,70.750000,70.080002,70.129997,65.160561,8396800 | |
| 2021-10-08,70.180000,70.339996,69.919998,70.050003,65.086243,7285700 | |
| 2021-10-11,70.160004,70.410004,69.970001,70.029999,65.067665,8218300 | |
| 2021-10-12,70.089996,70.599998,69.910004,70.059998,65.095535,12401200 | |
| 2021-10-13,70.129997,70.379997,69.580002,70.190002,65.216331,9548300 | |
| 2021-10-14,70.449997,71.089996,70.400002,70.980003,65.950348,9975100 | |
| 2021-10-15,71.220001,71.250000,70.610001,70.809998,65.792389,11575200 | |
| 2021-10-18,70.500000,70.720001,70.019997,70.389999,65.402145,10043300 | |
| 2021-10-19,70.269997,70.430000,69.930000,70.419998,65.430023,10203100 | |
| 2021-10-20,70.489998,71.070000,70.430000,70.830002,65.810982,8829700 | |
| 2021-10-21,70.930000,70.989998,70.660004,70.739998,65.727364,7976400 | |
| 2021-10-22,70.879997,71.400002,70.820000,71.290001,66.238373,9575700 | |
| 2021-10-25,71.239998,71.400002,70.739998,71.239998,66.191917,6844600 | |
| 2021-10-26,71.250000,71.669998,71.199997,71.489998,66.424210,8805500 | |
| 2021-10-27,71.860001,71.910004,71.040001,71.070000,66.033966,10334900 | |
| 2021-10-28,71.089996,71.349998,70.970001,71.320000,66.266251,8614800 | |
| 2021-10-29,71.139999,71.529999,71.070000,71.250000,66.201202,8105300 | |
| 2021-11-01,71.400002,71.519997,71.110001,71.360001,66.303406,7033700 | |
| 2021-11-02,71.400002,72.000000,71.190002,71.839996,66.749405,9942700 | |
| 2021-11-03,71.849998,72.510002,71.800003,72.510002,67.371933,10471100 | |
| 2021-11-04,72.250000,72.639999,72.059998,72.580002,67.436974,11701700 | |
| 2021-11-05,72.860001,73.120003,72.720001,73.000000,67.827194,9929100 | |
| 2021-11-08,73.029999,73.080002,72.080002,72.419998,67.288315,12813600 | |
| 2021-11-09,72.440002,72.739998,72.199997,72.669998,67.520576,13527600 | |
| 2021-11-10,72.739998,73.080002,72.610001,72.889999,67.725014,11350400 | |
| 2021-11-11,72.940002,72.980003,72.669998,72.839996,67.678543,6319100 | |
| 2021-11-12,72.989998,73.180000,72.720001,72.839996,67.678543,7469800 | |
| 2021-11-15,72.970001,73.269997,72.830002,73.190002,68.003738,6381300 | |
| 2021-11-16,73.139999,73.379997,72.699997,72.730003,67.576355,6562200 | |
| 2021-11-17,72.660004,72.800003,72.440002,72.570000,67.427666,10444900 | |
| 2021-11-18,72.379997,72.480003,71.959999,72.309998,67.186096,11269500 | |
| 2021-11-19,72.470001,72.489998,72.010002,72.050003,66.944534,11924000 | |
| 2021-11-22,72.139999,73.120003,72.059998,72.620003,67.474129,13425400 | |
| 2021-11-23,72.629997,73.220001,72.510002,73.099998,67.920120,13405700 | |
| 2021-11-24,73.000000,73.110001,72.550003,72.879997,67.715698,9556400 | |
| 2021-11-26,72.389999,72.720001,71.699997,71.959999,66.860901,11715600 | |
| 2021-11-29,72.040001,72.419998,71.680000,72.139999,67.028152,13646600 | |
| 2021-11-30,71.690002,71.750000,70.139999,70.290001,65.309235,23715100 | |
| 2021-12-01,70.769997,71.360001,69.919998,69.949997,64.993332,22897400 | |
| 2021-12-02,70.190002,71.139999,70.190002,70.690002,65.680901,18704000 | |
| 2021-12-03,71.080002,71.680000,70.870003,71.570000,66.498535,22867600 | |
| 2021-12-06,72.080002,73.099998,72.070000,72.830002,67.669250,18524400 | |
| 2021-12-07,72.949997,73.349998,72.809998,72.989998,67.817924,13169300 | |
| 2021-12-08,72.870003,73.190002,72.139999,72.760002,67.604210,14489800 | |
| 2021-12-09,72.750000,73.220001,72.440002,72.959999,67.790039,8613900 | |
| 2021-12-10,73.389999,74.239998,73.260002,74.190002,68.932877,10890000 | |
| 2021-12-13,74.169998,75.389999,74.059998,75.160004,69.834167,16518100 | |
| 2021-12-14,75.010002,75.330002,74.720001,75.209999,69.880600,16048300 | |
| 2021-12-15,75.220001,76.059998,75.190002,75.970001,70.586761,21277000 | |
| 2021-12-16,75.910004,76.779999,75.900002,76.510002,71.088486,14499000 | |
| 2021-12-17,76.239998,76.620003,75.160004,75.199997,69.871315,23809700 | |
| 2021-12-20,74.120003,74.750000,74.029999,74.709999,69.891891,14116700 | |
| 2021-12-21,74.709999,74.760002,74.169998,74.610001,69.798340,11872100 | |
| 2021-12-22,74.580002,75.110001,74.290001,75.080002,70.238037,7650200 | |
| 2021-12-23,75.260002,75.510002,75.139999,75.250000,70.397079,8089000 | |
| 2021-12-27,75.300003,76.050003,75.300003,76.050003,71.145477,7343200 | |
| 2021-12-28,75.959999,76.559998,75.959999,76.480003,71.547745,7285200 | |
| 2021-12-29,76.559998,77.019997,76.430000,76.830002,71.875183,7891600 | |
| 2021-12-30,77.019997,77.099998,76.540001,76.589996,71.650650,6802800 | |
| 2021-12-31,76.540001,77.230003,76.500000,77.110001,72.137115,11289000 | |
| 2022-01-03,76.660004,77.139999,76.019997,77.099998,72.127762,22320300 | |
| 2022-01-04,77.080002,77.860001,77.050003,77.620003,72.614235,23066000 | |
| 2022-01-05,77.519997,78.180000,77.489998,77.550003,72.548737,29748500 | |
| 2022-01-06,77.500000,77.980003,77.230003,77.339996,72.352280,25023900 | |
| 2022-01-07,77.220001,77.720001,77.010002,77.419998,72.427124,12650300 | |
| 2022-01-10,77.300003,77.459999,76.559998,76.809998,71.856461,18578300 | |
| 2022-01-11,76.730003,76.790001,75.879997,76.720001,71.772278,19571600 | |
| 2022-01-12,76.669998,76.809998,76.389999,76.750000,71.800346,11155200 | |
| 2022-01-13,76.830002,77.050003,76.580002,76.889999,71.931305,14287300 | |
| 2022-01-14,76.699997,77.129997,76.349998,77.029999,72.062271,21391700 | |
| 2022-01-18,76.459999,76.480003,75.680000,75.919998,71.023857,16683800 | |
| 2022-01-19,76.059998,76.930000,76.040001,76.400002,71.472900,18518500 | |
| 2022-01-20,76.330002,76.980003,75.830002,75.900002,71.005150,15677800 | |
| 2022-01-21,76.279999,76.930000,75.839996,75.959999,71.061295,25270600 | |
| 2022-01-24,75.660004,76.160004,74.110001,75.709999,70.827408,35518900 | |
| 2022-01-25,75.050003,75.309998,73.970001,74.870003,70.041588,28638500 | |
| 2022-01-26,74.639999,75.309998,73.860001,74.300003,69.508354,33222000 | |
| 2022-01-27,74.889999,75.980003,74.510002,74.800003,69.976097,23816500 | |
| 2022-01-28,74.410004,75.720001,73.760002,75.680000,70.799332,25111500 | |
| 2022-01-31,75.220001,76.040001,75.050003,75.970001,71.070625,15453000 | |
| 2022-02-01,75.970001,76.139999,75.120003,75.900002,71.005150,15620900 | |
| 2022-02-02,75.980003,76.930000,75.910004,76.809998,71.856461,13630400 | |
| 2022-02-03,76.459999,77.209999,76.349998,76.830002,71.875183,14414700 | |
| 2022-02-04,76.309998,76.669998,75.459999,75.889999,70.995789,17939500 | |
| 2022-02-07,76.190002,76.400002,75.589996,76.029999,71.126778,10949400 | |
| 2022-02-08,76.209999,76.529999,75.910004,76.320000,71.398071,11472900 | |
| 2022-02-09,76.690002,76.860001,76.209999,76.339996,71.416779,14899300 | |
| 2022-02-10,75.919998,76.269997,75.250000,75.519997,70.649666,19828500 | |
| 2022-02-11,75.739998,76.019997,75.029999,75.250000,70.397079,18498300 | |
| 2022-02-14,75.250000,75.529999,74.040001,75.040001,70.200615,23550800 | |
| 2022-02-15,75.489998,75.970001,74.820000,75.169998,70.322235,12300400 | |
| 2022-02-16,75.129997,75.580002,74.580002,75.309998,70.453201,13507700 | |
| 2022-02-17,75.120003,76.099998,74.900002,75.889999,70.995789,12873300 | |
| 2022-02-18,75.830002,76.320000,75.580002,76.029999,71.126778,16470100 | |
| 2022-02-22,76.089996,76.150002,74.959999,75.440002,70.574814,21545800 | |
| 2022-02-23,75.690002,75.730003,74.730003,74.830002,70.004150,15134300 | |
| 2022-02-24,73.839996,74.000000,72.190002,73.540001,68.797340,30125500 | |
| 2022-02-25,73.970001,76.019997,73.940002,75.910004,71.014511,21141600 | |
| 2022-02-28,74.779999,75.209999,74.089996,74.900002,70.069641,20975100 | |
| 2022-03-01,74.699997,75.309998,74.059998,74.459999,69.658028,18750300 | |
| 2022-03-02,74.480003,75.589996,74.379997,75.250000,70.397079,18935000 | |
| 2022-03-03,75.580002,76.309998,75.519997,75.860001,70.967735,19576500 | |
| 2022-03-04,75.000000,76.029999,74.709999,75.870003,70.977097,22078900 | |
| 2022-03-07,75.459999,75.790001,74.400002,74.489998,69.686089,20057300 | |
| 2022-03-08,74.570000,74.760002,72.430000,72.480003,67.805717,29710400 | |
| 2022-03-09,73.610001,73.629997,72.660004,72.970001,68.264107,18254000 | |
| 2022-03-10,72.449997,72.730003,71.599998,72.279999,67.618614,21892400 | |
| 2022-03-11,72.540001,72.940002,71.339996,71.440002,66.832787,14276500 | |
| 2022-03-14,71.889999,72.540001,71.430000,71.820000,67.188271,18438900 | |
| 2022-03-15,72.470001,73.519997,72.300003,73.430000,68.694443,17078100 | |
| 2022-03-16,73.610001,73.889999,72.459999,73.510002,68.769287,18783200 | |
| 2022-03-17,73.459999,74.150002,73.290001,74.019997,69.246391,14484600 | |
| 2022-03-18,74.089996,74.260002,73.529999,74.190002,69.405426,20278600 | |
| 2022-03-21,74.040001,74.610001,73.540001,73.949997,69.494705,17659100 | |
| 2022-03-22,74.500000,74.650002,73.870003,74.500000,70.011566,11667300 | |
| 2022-03-23,74.589996,74.779999,73.830002,73.900002,69.447723,14027800 | |
| 2022-03-24,74.199997,74.449997,73.949997,74.419998,69.936386,9458800 | |
| 2022-03-25,74.599998,75.190002,74.529999,75.040001,70.519035,12508400 | |
| 2022-03-28,75.070000,75.349998,74.629997,75.349998,70.810356,11602600 | |
| 2022-03-29,75.940002,76.160004,75.339996,76.019997,71.439987,16595100 | |
| 2022-03-30,75.720001,76.080002,75.400002,76.070000,71.486977,13367500 | |
| 2022-03-31,75.980003,76.349998,75.760002,75.889999,71.317818,12388500 | |
| 2022-04-01,76.029999,76.739998,75.739998,76.650002,72.032043,12644000 | |
| 2022-04-04,76.519997,76.519997,75.540001,76.410004,71.806496,9618400 | |
| 2022-04-05,76.059998,77.269997,76.059998,76.480003,71.872284,12717200 | |
| 2022-04-06,76.480003,77.550003,76.150002,77.449997,72.783844,23849600 | |
| 2022-04-07,77.709999,78.559998,77.489998,78.389999,73.667206,18311500 | |
| 2022-04-08,78.599998,78.959999,78.250000,78.720001,73.977325,13879400 | |
| 2022-04-11,78.860001,79.120003,78.250000,78.400002,73.676613,18229900 | |
| 2022-04-12,78.410004,78.959999,78.139999,78.419998,73.695396,19804800 | |
| 2022-04-13,78.360001,78.970001,78.349998,78.860001,74.108887,11715500 | |
| 2022-04-14,78.989998,79.389999,78.790001,78.839996,74.090088,12195600 | |
| 2022-04-18,78.660004,78.949997,77.970001,78.190002,73.479263,11426700 | |
| 2022-04-19,78.220001,79.489998,78.150002,79.379997,74.597549,12814100 | |
| 2022-04-20,79.820000,80.750000,79.769997,80.570000,75.715858,21659600 | |
| 2022-04-21,80.730003,81.339996,80.440002,80.500000,75.650085,18501800 | |
| 2022-04-22,80.690002,80.790001,79.169998,79.239998,74.465996,19747900 | |
| 2022-04-25,79.489998,79.830002,78.180000,79.589996,74.794899,30868200 | |
| 2022-04-26,79.470001,79.849998,78.339996,78.360001,73.639015,26864500 | |
| 2022-04-27,78.529999,79.470001,78.320000,78.650002,73.911545,29441700 | |
| 2022-04-28,78.760002,79.900002,78.349998,79.809998,75.001656,22128500 | |
| 2022-04-29,79.410004,79.529999,77.540001,77.639999,72.962395,27802900 | |
| 2022-05-02,78.180000,78.290001,75.489998,76.620003,72.003845,55145100 | |
| 2022-05-03,76.489998,77.120003,75.900002,76.400002,71.797104,47646900 | |
| 2022-05-04,76.430000,78.230003,76.199997,78.120003,73.413467,37161600 | |
| 2022-05-05,77.699997,77.879997,76.070000,76.639999,72.022644,32186100 | |
| 2022-05-06,76.360001,77.110001,75.970001,76.720001,72.097824,34046900 | |
| 2022-05-09,76.129997,77.370003,75.769997,76.690002,72.069626,33323800 | |
| 2022-05-10,77.080002,77.330002,75.849998,76.160004,71.571564,32510900 | |
| 2022-05-11,76.250000,77.110001,75.769997,75.830002,71.261444,30110100 | |
| 2022-05-12,75.980003,76.360001,75.000000,75.809998,71.242645,29049700 | |
| 2022-05-13,76.190002,77.010002,75.730003,76.949997,72.313972,15405300 | |
| 2022-05-16,76.900002,77.650002,76.570000,77.300003,72.642891,14613700 | |
| 2022-05-17,77.029999,77.230003,75.989998,76.769997,72.144798,20637000 | |
| 2022-05-18,75.930000,75.959999,71.599998,71.830002,67.502426,40188900 | |
| 2022-05-19,71.430000,71.449997,70.080002,70.550003,66.299545,38772000 | |
| 2022-05-20,70.949997,70.970001,69.580002,70.699997,66.440498,26185000 | |
| 2022-05-23,71.480003,72.419998,71.269997,72.160004,67.812561,17710900 | |
| 2022-05-24,71.989998,73.449997,71.870003,73.339996,68.921455,23272400 | |
| 2022-05-25,73.199997,73.570000,72.739998,73.360001,68.940262,16647300 | |
| 2022-05-26,73.699997,74.519997,73.580002,74.139999,69.673256,16580500 | |
| 2022-05-27,74.250000,75.000000,74.120003,75.000000,70.481445,16921300 | |
| 2022-05-31,74.599998,74.959999,73.690002,74.470001,69.983376,19212200 | |
| 2022-06-01,74.570000,74.629997,73.010002,73.500000,69.071823,17552000 | |
| 2022-06-02,73.669998,74.570000,72.459999,74.570000,70.077354,17618500 | |
| 2022-06-03,74.260002,74.550003,73.629997,73.820000,69.372536,9750300 | |
| 2022-06-06,74.330002,74.559998,73.599998,73.849998,69.400726,10924200 | |
| 2022-06-07,72.889999,74.339996,72.889999,74.239998,69.767227,9070200 | |
| 2022-06-08,73.820000,73.989998,73.279999,73.330002,68.912064,7896600 | |
| 2022-06-09,73.260002,73.970001,72.209999,72.230003,67.878334,9442200 | |
| 2022-06-10,71.339996,72.489998,70.970001,71.919998,67.587006,17720500 | |
| 2022-06-13,70.849998,71.339996,70.080002,70.370003,66.130386,22813000 | |
| 2022-06-14,70.349998,70.669998,69.040001,69.540001,65.350395,19864600 | |
| 2022-06-15,70.029999,70.589996,68.830002,69.610001,65.416176,20069400 | |
| 2022-06-16,68.660004,69.610001,68.220001,69.080002,64.918098,19017100 | |
| 2022-06-17,69.199997,69.580002,68.519997,68.830002,64.683167,24825300 | |
| 2022-06-21,69.129997,70.330002,68.800003,70.139999,66.409210,16147200 | |
| 2022-06-22,69.790001,70.570000,69.519997,70.089996,66.361862,15207200 | |
| 2022-06-23,70.570000,71.519997,70.500000,71.449997,67.649521,16570700 | |
| 2022-06-24,72.080002,72.879997,71.820000,72.849998,68.975060,13437000 | |
| 2022-06-27,72.919998,73.040001,72.440002,72.650002,68.785706,10936500 | |
| 2022-06-28,72.860001,73.320000,71.620003,71.680000,67.867294,11004000 | |
| 2022-06-29,71.959999,72.430000,71.790001,72.129997,68.293343,9230600 | |
| 2022-06-30,71.760002,72.500000,71.330002,72.180000,68.340691,12670700 | |
| 2022-07-01,72.199997,73.269997,72.080002,73.220001,69.325378,11664100 | |
| 2022-07-05,72.730003,72.980003,71.580002,72.750000,68.880371,12828700 | |
| 2022-07-06,73.019997,73.470001,72.730003,72.959999,69.079201,11768100 | |
| 2022-07-07,72.900002,73.150002,72.599998,73.029999,69.145485,8476300 | |
| 2022-07-08,73.059998,73.480003,72.669998,72.900002,69.022408,10732500 | |
| 2022-07-11,72.809998,73.300003,72.550003,72.800003,68.927734,7172500 | |
| 2022-07-12,72.900002,73.550003,72.330002,72.589996,68.728889,11032200 | |
| 2022-07-13,72.169998,73.290001,71.989998,72.639999,68.776230,13851600 | |
| 2022-07-14,71.709999,72.809998,71.690002,72.699997,68.833023,10801700 | |
| 2022-07-15,73.180000,73.410004,72.650002,72.940002,69.060280,9300100 | |
| 2022-07-18,73.070000,73.190002,72.099998,72.230003,68.388039,8473600 | |
| 2022-07-19,72.830002,73.129997,72.629997,72.989998,69.107613,8729100 | |
| 2022-07-20,73.070000,73.139999,72.120003,72.500000,68.643684,10232000 | |
| 2022-07-21,72.360001,72.889999,72.150002,72.720001,68.851974,11944800 | |
| 2022-07-22,72.879997,73.410004,72.769997,73.199997,69.306442,9369800 | |
| 2022-07-25,73.290001,73.730003,73.139999,73.559998,69.647293,8157500 | |
| 2022-07-26,72.889999,73.500000,72.650002,73.389999,69.486328,9764200 | |
| 2022-07-27,73.250000,74.099998,72.690002,73.889999,69.959755,10995600 | |
| 2022-07-28,73.940002,75.220001,73.809998,75.070000,71.076965,9372000 | |
| 2022-07-29,74.209999,74.610001,74.010002,74.489998,70.527824,13198900 | |
| 2022-08-01,74.389999,75.660004,74.360001,75.419998,71.408363,13150400 | |
| 2022-08-02,75.370003,75.510002,74.709999,74.820000,70.840279,10632700 | |
| 2022-08-03,74.839996,75.459999,74.529999,75.309998,71.304199,12808400 | |
| 2022-08-04,75.139999,75.349998,74.510002,74.809998,70.830803,11983600 | |
| 2022-08-05,74.440002,74.690002,73.940002,74.639999,70.669853,7125700 | |
| 2022-08-08,74.930000,75.160004,74.419998,74.599998,70.631973,6966100 | |
| 2022-08-09,74.709999,74.820000,74.349998,74.489998,70.527824,8086200 | |
| 2022-08-10,75.199997,75.269997,74.779999,75.040001,71.048569,11262300 | |
| 2022-08-11,75.360001,75.599998,74.690002,74.860001,70.878151,8959500 | |
| 2022-08-12,75.089996,75.510002,74.800003,75.510002,71.493576,11094400 | |
| 2022-08-15,75.470001,76.339996,75.349998,76.260002,72.203674,10207200 | |
| 2022-08-16,76.540001,77.400002,76.480003,77.120003,73.017937,12312600 | |
| 2022-08-17,76.800003,77.199997,76.709999,76.900002,72.809647,9667600 | |
| 2022-08-18,76.779999,77.269997,76.690002,77.160004,73.055801,5777700 | |
| 2022-08-19,76.919998,77.279999,76.769997,76.910004,72.819115,6456500 | |
| 2022-08-22,76.680000,76.699997,76.000000,76.129997,72.080589,7113700 | |
| 2022-08-23,75.849998,75.910004,75.470001,75.800003,71.768150,10183400 | |
| 2022-08-24,75.930000,76.150002,75.669998,75.989998,71.948044,8061900 | |
| 2022-08-25,76.019997,76.339996,75.660004,76.339996,72.279419,6105000 | |
| 2022-08-26,76.379997,76.470001,74.360001,74.449997,70.489944,11212500 | |
| 2022-08-29,74.010002,74.750000,73.820000,74.330002,70.376335,13214300 | |
| 2022-08-30,74.470001,74.470001,73.370003,73.559998,69.647293,10316700 | |
| 2022-08-31,73.790001,73.919998,73.110001,73.110001,69.221237,10397800 | |
| 2022-09-01,72.860001,73.680000,72.580002,73.519997,69.609428,15968200 | |
| 2022-09-02,74.080002,74.370003,72.330002,72.559998,68.700478,15846700 | |
| 2022-09-06,72.599998,73.180000,72.050003,72.150002,68.312294,21871800 | |
| 2022-09-07,72.379997,73.540001,72.320000,73.449997,69.543137,19632300 | |
| 2022-09-08,73.089996,73.540001,72.400002,73.260002,69.363243,14843900 | |
| 2022-09-09,73.449997,74.470001,73.180000,73.980003,70.044952,18139000 | |
| 2022-09-12,74.040001,74.519997,73.940002,74.269997,70.319519,8680000 | |
| 2022-09-13,73.650002,73.750000,71.589996,71.790001,67.971436,12940800 | |
| 2022-09-14,72.010002,72.099998,71.339996,71.760002,67.943039,12291500 | |
| 2022-09-15,71.720001,71.790001,70.970001,71.160004,67.374954,11234700 | |
| 2022-09-16,70.910004,71.410004,70.900002,71.330002,67.535912,13452600 | |
| 2022-09-19,70.599998,71.389999,70.599998,71.339996,67.984749,9370400 | |
| 2022-09-20,70.870003,71.110001,70.400002,70.949997,67.613083,9169900 | |
| 2022-09-21,71.379997,72.080002,70.639999,70.680000,67.355804,14189700 | |
| 2022-09-22,70.739998,71.059998,70.449997,70.580002,67.260513,10428400 | |
| 2022-09-23,70.190002,70.190002,68.660004,69.379997,66.116928,15909500 | |
| 2022-09-26,69.230003,70.029999,69.099998,69.430000,66.164604,11638000 | |
| 2022-09-27,69.769997,70.150002,68.099998,68.230003,65.021027,17159300 | |
| 2022-09-28,68.540001,69.389999,67.940002,69.050003,65.802467,14259200 | |
| 2022-09-29,68.889999,69.029999,67.489998,67.910004,64.716087,13508200 | |
| 2022-09-30,68.080002,68.190002,66.680000,66.730003,63.591576,13427400 | |
| 2022-10-03,67.209999,68.050003,66.839996,67.879997,64.687477,12703300 | |
| 2022-10-04,68.290001,69.269997,68.279999,68.910004,65.669044,13366400 | |
| 2022-10-05,68.550003,68.879997,67.790001,68.510002,65.287857,10596100 | |
| 2022-10-06,68.489998,68.610001,67.360001,67.510002,64.334885,10607000 | |
| 2022-10-07,67.379997,67.459999,66.239998,66.500000,63.372398,13741600 | |
| 2022-10-10,66.620003,67.019997,66.180000,66.739998,63.601105,11799000 | |
| 2022-10-11,66.779999,67.900002,66.669998,67.290001,64.125237,10783400 | |
| 2022-10-12,67.949997,68.419998,67.639999,67.650002,64.468315,10963200 | |
| 2022-10-13,67.000000,69.029999,66.690002,68.769997,65.535629,18475600 | |
| 2022-10-14,69.180000,69.260002,67.419998,67.529999,64.353958,11611200 | |
| 2022-10-17,68.239998,68.599998,68.099998,68.260002,65.049614,9105200 | |
| 2022-10-18,69.279999,69.620003,68.739998,69.150002,65.897758,11000700 | |
| 2022-10-19,69.250000,69.620003,68.550003,68.830002,65.592804,8985300 | |
| 2022-10-20,68.860001,69.019997,67.809998,67.870003,64.677963,10023200 | |
| 2022-10-21,67.830002,69.080002,67.610001,68.910004,65.669044,9613300 | |
| 2022-10-24,69.400002,70.290001,69.250000,70.150002,66.850723,11076000 | |
| 2022-10-25,70.309998,71.160004,69.910004,71.070000,67.727455,10619600 | |
| 2022-10-26,71.230003,72.050003,71.010002,71.540001,68.175362,9483700 | |
| 2022-10-27,71.610001,72.070000,71.489998,71.599998,68.232529,9988200 | |
| 2022-10-28,71.730003,73.300003,71.699997,73.169998,69.728683,9545400 | |
| 2022-10-31,72.959999,73.190002,72.550003,72.739998,69.318916,9201000 | |
| 2022-11-01,72.919998,73.269997,72.250000,72.510002,69.099731,9535200 | |
| 2022-11-02,72.360001,73.080002,71.209999,71.250000,67.898979,16291600 | |
| 2022-11-03,70.650002,71.330002,70.489998,71.010002,67.670273,10624500 | |
| 2022-11-04,71.860001,72.250000,70.910004,71.849998,68.470764,11938600 | |
| 2022-11-07,72.000000,72.620003,71.860001,72.489998,69.080681,7133600 | |
| 2022-11-08,72.709999,73.150002,71.949997,72.699997,69.280785,9091700 | |
| 2022-11-09,72.519997,72.970001,71.849998,71.910004,68.527939,9465200 | |
| 2022-11-10,73.449997,73.790001,72.379997,73.599998,70.138466,19286100 | |
| 2022-11-11,73.800003,73.879997,72.370003,73.519997,70.062225,14289300 | |
| 2022-11-14,73.449997,74.110001,72.900002,72.940002,69.509514,14803000 | |
| 2022-11-15,73.860001,74.099998,72.949997,73.550003,70.090820,15064200 | |
| 2022-11-16,73.650002,74.279999,73.610001,73.910004,70.433891,9748600 | |
| 2022-11-17,73.260002,73.930000,73.260002,73.889999,70.414841,7827000 | |
| 2022-11-18,74.489998,74.769997,74.180000,74.680000,71.167664,9070800 | |
| 2022-11-21,74.820000,75.500000,74.669998,75.389999,71.844284,8054900 | |
| 2022-11-22,75.949997,76.010002,75.660004,75.940002,72.368423,6307100 | |
| 2022-11-23,76.000000,76.349998,75.900002,76.199997,72.616188,6286400 | |
| 2022-11-25,76.300003,76.309998,76.099998,76.250000,72.663826,2978000 | |
| 2022-11-28,75.970001,76.379997,75.849998,75.959999,72.387482,8698300 | |
| 2022-11-29,75.760002,75.919998,75.279999,75.669998,72.111107,7755100 | |
| 2022-11-30,75.620003,77.209999,75.220001,77.190002,73.559624,11704200 | |
| 2022-12-01,77.050003,77.139999,76.519997,76.839996,73.226074,10215700 | |
| 2022-12-02,76.279999,77.290001,76.190002,77.190002,73.559624,6087200 | |
| 2022-12-05,76.360001,76.449997,76.000000,76.220001,72.635246,8632900 | |
| 2022-12-06,76.300003,76.589996,75.379997,75.750000,72.187340,8136300 | |
| 2022-12-07,75.889999,76.230003,75.750000,76.070000,72.492287,7298700 | |
| 2022-12-08,75.949997,76.489998,75.849998,76.480003,72.883018,7803400 | |
| 2022-12-09,76.110001,76.440002,75.879997,75.889999,72.320755,9761700 | |
| 2022-12-12,76.029999,76.699997,75.790001,76.690002,73.083138,6996800 | |
| 2022-12-13,77.449997,77.620003,76.099998,76.580002,72.978310,11349000 | |
| 2022-12-14,76.699997,77.269997,76.080002,76.529999,72.930656,13820200 | |
| 2022-12-15,75.889999,76.040001,74.669998,75.230003,71.691803,11281000 | |
| 2022-12-16,74.839996,75.099998,74.209999,74.860001,71.339218,14561500 | |
| 2022-12-19,74.309998,74.940002,73.839996,74.279999,71.294090,8093900 | |
| 2022-12-20,74.150002,74.510002,73.809998,74.220001,71.236504,7368900 | |
| 2022-12-21,74.580002,75.250000,74.529999,74.959999,71.946754,7953100 | |
| 2022-12-22,74.690002,74.830002,73.959999,74.790001,71.783585,6888300 | |
| 2022-12-23,74.830002,75.230003,74.580002,75.180000,72.157921,4874700 | |
| 2022-12-27,75.279999,75.690002,75.120003,75.540001,72.503448,4839700 | |
| 2022-12-28,75.760002,75.860001,74.599998,74.599998,71.601227,5028900 | |
| 2022-12-29,74.900002,75.190002,74.779999,74.919998,71.908371,5574800 | |
| 2022-12-30,74.769997,74.830002,74.010002,74.550003,71.553246,6249900 | |
| 2023-01-03,74.589996,74.620003,73.519997,74.269997,71.284492,14433300 | |
| 2023-01-04,74.480003,75.019997,74.089996,74.559998,71.562828,12197300 | |
| 2023-01-05,74.419998,74.489998,73.660004,73.809998,70.842987,9848200 | |
| 2023-01-06,74.760002,76.080002,74.699997,75.779999,72.733803,9982400 | |
| 2023-01-09,75.730003,76.250000,75.040001,75.040001,72.023544,11081800 | |
| 2023-01-10,75.129997,75.250000,74.690002,74.940002,71.927574,8427900 | |
| 2023-01-11,75.190002,75.410004,74.320000,74.980003,71.965958,9848300 | |
| 2023-01-12,75.139999,75.150002,74.209999,74.389999,71.399681,9841300 | |
| 2023-01-13,74.190002,74.760002,74.139999,74.739998,71.735603,9274200 | |
| 2023-01-17,74.860001,75.419998,74.680000,74.790001,71.783585,9006800 | |
| 2023-01-18,74.610001,74.660004,72.639999,72.750000,69.825592,16069900 | |
| 2023-01-19,72.459999,72.790001,72.040001,72.059998,69.163330,12421500 | |
| 2023-01-20,72.110001,72.650002,71.599998,72.620003,69.700829,12349600 | |
| 2023-01-23,72.760002,73.220001,72.550003,72.849998,69.921577,12000200 | |
| 2023-01-24,72.830002,73.349998,72.400002,73.150002,70.209518,13465600 | |
| 2023-01-25,72.709999,73.330002,72.349998,73.330002,70.382294,11606800 | |
| 2023-01-26,73.250000,73.309998,72.830002,73.070000,70.132736,8081500 | |
| 2023-01-27,73.019997,73.190002,72.510002,72.860001,69.931183,10341700 | |
| 2023-01-30,72.709999,73.500000,72.709999,72.949997,70.017555,10463100 | |
| 2023-01-31,73.089996,73.750000,72.870003,73.739998,70.775803,8002700 | |
| 2023-02-01,73.680000,74.660004,73.360001,74.330002,71.342087,15447600 | |
| 2023-02-02,73.830002,74.169998,73.360001,73.690002,70.727814,12238800 | |
| 2023-02-03,73.910004,73.930000,72.860001,73.400002,70.449471,12874800 | |
| 2023-02-06,73.279999,73.629997,73.230003,73.489998,70.535851,7208900 | |
| 2023-02-07,72.959999,73.320000,72.449997,73.180000,70.238312,9268200 | |
| 2023-02-08,72.779999,72.910004,72.489998,72.620003,69.700829,8933500 | |
| 2023-02-09,73.000000,73.260002,72.209999,72.300003,69.393684,8341500 | |
| 2023-02-10,72.300003,73.029999,72.150002,72.970001,70.036758,8197200 | |
| 2023-02-13,73.190002,73.830002,73.150002,73.800003,70.833397,7440500 | |
| 2023-02-14,73.750000,73.779999,72.879997,73.129997,70.190323,9344700 | |
| 2023-02-15,72.980003,73.290001,72.680000,73.269997,70.324699,9006000 | |
| 2023-02-16,72.620003,73.180000,72.309998,72.739998,69.816002,8355100 | |
| 2023-02-17,72.529999,73.709999,72.529999,73.680000,70.718224,11116000 | |
| 2023-02-21,73.379997,73.790001,73.010002,73.400002,70.449471,8974700 | |
| 2023-02-22,73.500000,74.010002,73.110001,73.290001,70.343895,8851000 | |
| 2023-02-23,73.360001,73.559998,72.750000,73.199997,70.257500,12700000 | |
| 2023-02-24,72.660004,72.830002,72.269997,72.709999,69.787216,11340600 | |
| 2023-02-27,73.059998,73.260002,72.470001,72.629997,69.710419,10162300 | |
| 2023-02-28,72.330002,72.459999,72.000000,72.029999,69.134537,9757300 | |
| 2023-03-01,71.809998,71.889999,70.930000,71.500000,68.625847,10475000 | |
| 2023-03-02,71.510002,72.620003,71.440002,72.480003,69.566452,9876000 | |
| 2023-03-03,72.480003,72.610001,71.870003,72.540001,69.624039,12384300 | |
| 2023-03-06,72.339996,72.839996,72.309998,72.730003,69.806404,8356000 | |
| 2023-03-07,72.739998,72.980003,71.889999,72.010002,69.115341,10059400 | |
| 2023-03-08,71.940002,72.209999,71.690002,72.129997,69.230507,11170800 | |
| 2023-03-09,72.410004,72.529999,71.250000,71.459999,68.587463,15612700 | |
| 2023-03-10,71.599998,71.879997,70.849998,71.110001,68.251518,19026300 | |
| 2023-03-13,71.040001,72.580002,71.000000,71.470001,68.597054,29831400 | |
| 2023-03-14,71.680000,72.160004,71.430000,72.120003,69.220917,19139200 | |
| 2023-03-15,71.650002,72.680000,71.489998,72.589996,69.672035,21438000 | |
| 2023-03-16,72.540001,72.709999,72.129997,72.639999,69.720016,15712500 | |
| 2023-03-17,72.540001,72.660004,71.790001,72.110001,69.211334,13283900 | |
| 2023-03-20,72.040001,72.830002,72.010002,72.760002,70.170929,14130900 | |
| 2023-03-21,72.870003,73.029999,72.190002,72.699997,70.113045,12499700 | |
| 2023-03-22,72.830002,73.139999,72.019997,72.029999,69.466896,11942200 | |
| 2023-03-23,72.220001,72.480003,71.480003,71.750000,69.196861,12160300 | |
| 2023-03-24,71.940002,73.040001,71.860001,72.970001,70.373444,12352500 | |
| 2023-03-27,73.220001,73.690002,73.209999,73.360001,70.749565,10865500 | |
| 2023-03-28,73.470001,73.889999,73.389999,73.489998,70.874939,11593400 | |
| 2023-03-29,73.900002,73.980003,73.709999,73.900002,71.270363,9483400 | |
| 2023-03-30,74.089996,74.300003,73.879997,74.110001,71.472878,10737800 | |
| 2023-03-31,74.489998,74.739998,74.360001,74.709999,72.051529,10338700 | |
| 2023-04-03,74.760002,75.260002,74.480003,75.099998,72.427658,9607700 | |
| 2023-04-04,75.070000,75.389999,74.790001,74.949997,72.282990,7272900 | |
| 2023-04-05,75.160004,75.629997,75.160004,75.300003,72.620537,12409900 | |
| 2023-04-06,75.230003,75.489998,74.910004,75.360001,72.678413,8616800 | |
| 2023-04-10,75.099998,75.379997,74.639999,75.360001,72.678413,9423400 | |
| 2023-04-11,75.500000,75.790001,75.440002,75.580002,72.890572,12944300 | |
| 2023-04-12,75.570000,75.820000,75.139999,75.239998,72.562668,10386400 | |
| 2023-04-13,75.269997,75.699997,74.919998,75.660004,72.967720,12919000 | |
| 2023-04-14,75.459999,75.790001,74.970001,75.180000,72.504807,8789700 | |
| 2023-04-17,75.330002,75.669998,75.239998,75.660004,72.967720,9683400 | |
| 2023-04-18,75.650002,75.959999,75.410004,75.889999,73.189537,7233100 | |
| 2023-04-19,75.980003,76.059998,75.610001,75.839996,73.141312,6283600 | |
| 2023-04-20,75.570000,76.260002,75.529999,76.019997,73.314911,7329500 | |
| 2023-04-21,76.529999,76.970001,76.410004,76.570000,73.845345,10431000 | |
| 2023-04-24,76.570000,76.930000,76.570000,76.879997,74.144310,8723100 | |
| 2023-04-25,76.860001,77.370003,76.690002,76.779999,74.047867,12179700 | |
| 2023-04-26,76.419998,76.720001,76.139999,76.180000,73.469223,8778800 | |
| 2023-04-27,76.220001,77.110001,76.169998,77.029999,74.288979,11287800 | |
| 2023-04-28,77.230003,77.580002,77.040001,77.440002,74.684380,9757600 | |
| 2023-05-01,77.309998,77.820000,77.290001,77.500000,74.742249,10860800 | |
| 2023-05-02,77.430000,77.470001,76.510002,77.290001,74.539734,19136000 | |
| 2023-05-03,77.059998,77.379997,76.639999,76.660004,73.932152,11656600 | |
| 2023-05-04,76.739998,76.860001,76.220001,76.470001,73.748901,11682600 | |
| 2023-05-05,76.589996,77.239998,76.500000,77.180000,74.433640,10479100 | |
| 2023-05-08,76.910004,77.050003,76.690002,76.949997,74.211815,8069200 | |
| 2023-05-09,76.959999,76.959999,76.570000,76.709999,73.980354,6939500 | |
| 2023-05-10,76.730003,77.059998,76.059998,76.589996,73.864632,12259100 | |
| 2023-05-11,76.570000,76.870003,76.150002,76.820000,74.086449,11790600 | |
| 2023-05-12,76.900002,77.150002,76.739998,77.120003,74.375771,7012000 | |
| 2023-05-15,77.239998,77.339996,76.589996,76.930000,74.192535,8652200 | |
| 2023-05-16,76.820000,76.820000,76.169998,76.279999,73.565666,11310700 | |
| 2023-05-17,76.480003,76.489998,75.769997,76.239998,73.527092,10891300 | |
| 2023-05-18,75.959999,76.059998,75.410004,75.870003,73.170265,10765300 | |
| 2023-05-19,76.029999,76.120003,75.580002,75.919998,73.218468,10457600 | |
| 2023-05-22,75.720001,75.849998,74.730003,74.769997,72.109398,14575700 | |
| 2023-05-23,74.570000,74.629997,74.120003,74.220001,71.578972,13700400 | |
| 2023-05-24,74.250000,74.300003,73.680000,73.739998,71.116051,11901800 | |
| 2023-05-25,73.089996,73.440002,72.629997,73.180000,70.575974,17725000 | |
| 2023-05-26,73.110001,73.550003,72.860001,73.430000,70.817070,15531000 | |
| 2023-05-30,73.000000,73.180000,72.349998,72.589996,70.006966,22766900 | |
| 2023-05-31,72.680000,73.070000,72.309998,72.669998,70.084122,22328600 | |
| 2023-06-01,72.650002,72.730003,72.239998,72.610001,70.026260,13836100 | |
| 2023-06-02,72.639999,73.660004,72.620003,73.610001,70.990677,14719800 | |
| 2023-06-05,73.500000,74.029999,73.209999,73.339996,70.730278,9629600 | |
| 2023-06-06,73.410004,73.550003,72.550003,72.970001,70.373444,10796900 | |
| 2023-06-07,72.500000,72.930000,72.279999,72.730003,70.141991,13595100 | |
| 2023-06-08,72.809998,73.250000,72.639999,73.230003,70.624199,8881300 | |
| 2023-06-09,72.980003,73.339996,72.830002,73.110001,70.508461,8756200 | |
| 2023-06-12,73.199997,73.269997,72.720001,73.089996,70.489166,11357600 | |
| 2023-06-13,72.989998,73.500000,72.889999,73.389999,70.778503,8401800 | |
| 2023-06-14,73.730003,74.089996,73.510002,73.839996,71.212486,13849900 | |
| 2023-06-15,74.099998,74.760002,73.959999,74.580002,71.926163,16251200 | |
| 2023-06-16,74.809998,75.050003,74.599998,74.669998,72.012947,12672900 | |
| 2023-06-20,74.050003,74.279999,73.559998,73.580002,71.465157,9731800 | |
| 2023-06-21,73.540001,74.080002,73.260002,73.839996,71.717690,13633500 | |
| 2023-06-22,74.220001,74.379997,73.980003,74.269997,72.135330,17247600 | |
| 2023-06-23,74.389999,74.389999,73.739998,73.779999,71.659416,9706900 | |
| 2023-06-26,73.779999,73.910004,73.260002,73.879997,71.756538,8955400 | |
| 2023-06-27,73.680000,74.169998,73.660004,74.099998,71.970207,8965400 | |
| 2023-06-28,73.760002,73.809998,73.199997,73.599998,71.484581,12800400 | |
| 2023-06-29,73.239998,73.650002,73.000000,73.529999,71.416595,10018000 | |
| 2023-06-30,73.699997,74.279999,73.639999,74.169998,72.038200,14266200 | |
| 2023-07-03,74.059998,74.750000,73.860001,74.750000,72.601532,12817100 | |
| 2023-07-05,74.440002,74.690002,74.349998,74.620003,72.475273,17579200 | |
| 2023-07-06,74.279999,74.470001,74.050003,74.430000,72.290733,14881300 | |
| 2023-07-07,74.250000,74.250000,73.410004,73.459999,71.348610,16405400 | |
| 2023-07-10,73.570000,74.160004,73.349998,73.440002,71.329201,11953600 | |
| 2023-07-11,73.500000,73.660004,73.110001,73.550003,71.436028,9812500 | |
| 2023-07-12,73.680000,73.919998,73.559998,73.720001,71.601135,12680900 | |
| 2023-07-13,73.849998,74.160004,73.550003,74.029999,71.902229,10581500 | |
| 2023-07-14,74.050003,74.410004,73.830002,74.279999,72.145035,12475600 | |
| 2023-07-17,74.000000,74.309998,73.790001,74.059998,71.931366,9496300 | |
| 2023-07-18,73.989998,74.610001,73.750000,73.980003,71.853676,10124900 | |
| 2023-07-19,74.220001,74.809998,74.169998,74.730003,72.582108,14718700 | |
| 2023-07-20,74.800003,75.470001,74.639999,75.370003,73.203720,16106300 | |
| 2023-07-21,75.489998,75.839996,75.400002,75.629997,73.456230,13836800 | |
| 2023-07-24,75.610001,76.029999,75.540001,75.919998,73.737900,10692500 | |
| 2023-07-25,75.830002,75.919998,75.510002,75.900002,73.718475,8576600 | |
| 2023-07-26,75.699997,76.209999,75.580002,75.989998,73.805901,10506500 | |
| 2023-07-27,76.129997,76.309998,75.320000,75.320000,73.155151,10008500 | |
| 2023-07-28,75.980003,76.400002,75.779999,76.099998,73.912735,9672400 | |
| 2023-07-31,76.000000,76.230003,75.459999,75.750000,73.572784,10057100 | |
| 2023-08-01,75.650002,75.970001,75.279999,75.339996,73.174576,9376700 | |
| 2023-08-02,75.040001,76.080002,75.040001,75.610001,73.436813,11509700 | |
| 2023-08-03,75.570000,75.760002,75.360001,75.400002,73.232857,8774900 | |
| 2023-08-04,75.500000,75.680000,74.580002,74.650002,72.504410,10022800 | |
| 2023-08-07,74.790001,75.339996,74.769997,75.260002,73.096878,8875600 | |
| 2023-08-08,75.209999,75.290001,74.519997,74.720001,72.572395,11413600 | |
| 2023-08-09,74.760002,75.220001,74.639999,74.830002,72.679237,11912200 | |
| 2023-08-10,75.070000,75.529999,74.580002,74.680000,72.533546,10357700 | |
| 2023-08-11,74.709999,74.989998,74.529999,74.800003,72.650101,7472500 | |
| 2023-08-14,74.900002,75.099998,74.300003,74.430000,72.290733,11483800 | |
| 2023-08-15,74.220001,74.339996,73.599998,73.629997,71.513725,13257500 | |
| 2023-08-16,73.930000,74.139999,73.370003,73.459999,71.348610,14814900 | |
| 2023-08-17,73.480003,73.669998,72.639999,72.750000,70.659019,11798000 | |
| 2023-08-18,72.629997,73.169998,72.559998,73.019997,70.921249,12334500 | |
| 2023-08-21,72.830002,72.970001,72.220001,72.529999,70.445335,12005400 | |
| 2023-08-22,72.300003,72.379997,72.019997,72.120003,70.047127,11496500 | |
| 2023-08-23,72.370003,72.599998,72.250000,72.599998,70.513329,10796800 | |
| 2023-08-24,72.349998,73.000000,72.000000,72.019997,69.949989,13797500 | |
| 2023-08-25,72.320000,72.599998,71.970001,72.419998,70.338501,13088500 | |
| 2023-08-28,72.660004,72.879997,72.500000,72.750000,70.659019,6914800 | |
| 2023-08-29,72.790001,73.050003,72.379997,73.010002,70.911552,9502800 | |
| 2023-08-30,73.099998,73.360001,72.930000,73.129997,71.028091,9679300 | |
| 2023-08-31,72.860001,73.120003,72.750000,72.760002,70.668739,7731300 | |
| 2023-09-01,73.000000,73.040001,71.900002,72.139999,70.066551,8346400 | |
| 2023-09-05,72.010002,72.279999,71.519997,71.519997,69.464371,8634200 | |
| 2023-09-06,71.440002,71.599998,71.209999,71.440002,69.386673,9050100 | |
| 2023-09-07,71.570000,71.870003,71.320000,71.610001,69.551788,10149000 | |
| 2023-09-08,71.639999,71.709999,71.419998,71.699997,69.639198,8323000 | |
| 2023-09-11,71.800003,72.379997,71.800003,72.320000,70.241379,8450700 | |
| 2023-09-12,72.360001,72.379997,71.639999,71.699997,69.639198,13300200 | |
| 2023-09-13,71.820000,72.099998,71.669998,71.919998,69.852882,7863700 | |
| 2023-09-14,72.120003,72.699997,72.089996,72.650002,70.561897,9356000 | |
| 2023-09-15,72.500000,72.760002,71.989998,72.050003,69.979141,10891600 | |
| 2023-09-18,71.800003,71.830002,71.239998,71.540001,69.954697,6841200 | |
| 2023-09-19,71.419998,71.500000,71.010002,71.370003,69.788452,7733500 | |
| 2023-09-20,71.570000,71.919998,71.230003,71.440002,69.856911,10841700 | |
| 2023-09-21,71.379997,71.459999,70.510002,70.519997,68.957298,11869900 | |
| 2023-09-22,70.540001,70.720001,70.099998,70.139999,68.585716,12243000 | |
| 2023-09-25,69.919998,70.070000,69.570000,69.889999,68.341255,9137600 | |
| 2023-09-26,69.589996,69.790001,69.300003,69.370003,67.832787,11541000 | |
| 2023-09-27,69.269997,69.489998,68.440002,68.800003,67.275414,14182700 | |
| 2023-09-28,68.900002,69.190002,68.720001,69.010002,67.480759,12094400 | |
| 2023-09-29,69.230003,69.339996,68.440002,68.809998,67.285187,11797500 | |
| 2023-10-02,68.650002,68.739998,67.889999,68.339996,66.825600,12642500 | |
| 2023-10-03,68.139999,68.489998,67.800003,67.849998,66.346458,15396200 | |
| 2023-10-04,68.019997,68.440002,67.629997,68.389999,66.874496,15125900 | |
| 2023-10-05,68.260002,68.339996,67.010002,67.040001,65.554413,15757300 | |
| 2023-10-06,66.750000,66.900002,65.180000,66.669998,65.192604,28722400 | |
| 2023-10-09,66.419998,66.760002,65.949997,66.730003,65.251282,15662900 | |
| 2023-10-10,67.279999,67.739998,67.070000,67.410004,65.916214,18809600 | |
| 2023-10-11,67.709999,67.830002,66.650002,66.949997,65.466400,18293200 | |
| 2023-10-12,67.150002,67.180000,65.989998,66.220001,64.752586,15185000 | |
| 2023-10-13,66.339996,66.900002,66.220001,66.800003,65.319725,15641000 | |
| 2023-10-16,67.190002,67.699997,66.910004,67.489998,65.994438,16172800 | |
| 2023-10-17,67.220001,67.910004,67.220001,67.779999,66.278015,13192200 | |
| 2023-10-18,68.059998,68.550003,67.919998,68.029999,66.522469,16617700 | |
| 2023-10-19,67.980003,68.250000,67.510002,67.529999,66.033546,18237000 | |
| 2023-10-20,67.680000,67.980003,67.269997,67.269997,65.779312,14730100 | |
| 2023-10-23,67.190002,67.629997,66.949997,67.139999,65.652191,13777300 | |
| 2023-10-24,67.239998,67.830002,67.220001,67.709999,66.209564,12055600 | |
| 2023-10-25,67.599998,68.239998,67.419998,67.940002,66.434464,11351100 | |
| 2023-10-26,67.970001,68.220001,67.480003,67.500000,66.004219,13662200 | |
| 2023-10-27,67.379997,67.650002,66.379997,66.580002,65.104599,17587700 | |
| 2023-10-30,66.830002,67.739998,66.830002,67.620003,66.121567,12224000 | |
| 2023-10-31,67.680000,67.930000,67.339996,67.860001,66.356247,8586400 | |
| 2023-11-01,67.910004,68.050003,67.410004,67.790001,66.287788,18709400 | |
| 2023-11-02,68.029999,68.769997,67.769997,68.669998,67.148285,21175900 | |
| 2023-11-03,69.070000,69.339996,68.750000,68.750000,67.226517,17201100 | |
| 2023-11-06,68.769997,69.160004,68.720001,68.860001,67.334084,14663200 | |
| 2023-11-07,68.879997,69.320000,68.800003,69.029999,67.500313,12567700 | |
| 2023-11-08,69.160004,69.260002,68.570000,68.760002,67.236298,10481700 | |
| 2023-11-09,68.839996,68.900002,68.320000,68.480003,66.962502,10336900 | |
| 2023-11-10,68.639999,69.029999,68.269997,68.959999,67.431862,9266200 | |
| 2023-11-13,68.900002,69.379997,68.839996,69.180000,67.646988,8540800 | |
| 2023-11-14,69.529999,70.120003,69.500000,69.889999,68.341255,13606200 | |
| 2023-11-15,70.400002,70.589996,70.220001,70.449997,68.888847,10618900 | |
| 2023-11-16,69.720001,70.019997,69.440002,69.580002,68.038124,16536300 | |
| 2023-11-17,69.669998,69.720001,69.239998,69.489998,67.950119,10761100 | |
| 2023-11-20,69.199997,69.559998,69.150002,69.440002,67.901230,11651300 | |
| 2023-11-21,69.430000,69.699997,69.129997,69.650002,68.106583,11681400 | |
| 2023-11-22,69.800003,70.190002,69.800003,70.150002,68.595497,8862100 | |
| 2023-11-24,70.160004,70.470001,70.160004,70.410004,68.849731,4500800 | |
| 2023-11-27,70.339996,70.470001,70.169998,70.209999,68.654160,11746800 | |
| 2023-11-28,70.190002,70.709999,70.180000,70.529999,68.967072,8562300 | |
| 2023-11-29,70.599998,70.599998,69.870003,69.959999,68.409706,9873800 | |
| 2023-11-30,70.029999,70.699997,69.570000,70.660004,69.094193,11803600 | |
| 2023-12-01,70.610001,70.980003,70.400002,70.949997,69.377769,13489300 | |
| 2023-12-04,70.559998,71.279999,70.559998,71.040001,69.465775,11386300 | |
| 2023-12-05,70.930000,71.099998,70.389999,70.480003,68.918190,11565900 | |
| 2023-12-06,70.320000,70.470001,70.010002,70.300003,68.742180,11008700 | |
| 2023-12-07,70.500000,70.830002,70.250000,70.599998,69.035522,8460000 | |
| 2023-12-08,70.470001,70.529999,70.010002,70.110001,68.556381,8191300 | |
| 2023-12-11,70.500000,70.809998,70.389999,70.779999,69.211525,16192800 | |
| 2023-12-12,70.930000,71.010002,70.610001,71.010002,69.436440,8764500 | |
| 2023-12-13,71.000000,72.320000,70.820000,72.300003,70.697845,14052700 | |
| 2023-12-14,72.360001,72.470001,71.190002,71.239998,69.661339,16056700 | |
| 2023-12-15,71.139999,71.440002,70.959999,71.239998,69.661339,17432700 | |
| 2023-12-18,71.010002,71.699997,70.860001,71.440002,70.386490,11816000 | |
| 2023-12-19,71.309998,71.660004,71.279999,71.580002,70.524422,8283200 | |
| 2023-12-20,71.110001,71.269997,70.190002,70.190002,69.154915,16705400 | |
| 2023-12-21,70.570000,70.750000,70.120003,70.680000,69.637695,10971900 | |
| 2023-12-22,70.860001,71.349998,70.790001,71.220001,70.169731,7831800 | |
| 2023-12-26,71.070000,71.699997,71.070000,71.519997,70.465302,6915800 | |
| 2023-12-27,71.540001,71.849998,71.440002,71.849998,70.790436,7566700 | |
| 2023-12-28,71.750000,71.970001,71.650002,71.879997,70.820000,6466000 | |
| 2023-12-29,71.779999,72.070000,71.709999,72.029999,70.967781,10412300 | |
| 2024-01-02,71.769997,72.959999,71.769997,72.839996,71.765839,12912000 | |
| 2024-01-03,72.970001,73.089996,72.160004,72.269997,71.204239,13979700 | |
| 2024-01-04,72.220001,72.660004,72.019997,72.169998,71.105721,10865000 | |
| 2024-01-05,72.209999,72.480003,71.589996,72.010002,70.948082,12802200 | |
| 2024-01-08,72.019997,72.570000,71.980003,72.540001,71.470261,9409000 | |
| 2024-01-09,72.269997,72.730003,72.010002,72.730003,71.657463,7838600 | |
| 2024-01-10,72.669998,73.000000,72.360001,72.580002,71.509674,11113300 | |
| 2024-01-11,72.500000,72.610001,72.080002,72.570000,71.499825,9507800 | |
| 2024-01-12,72.820000,72.980003,72.550003,72.800003,71.726433,7712800 | |
| 2024-01-16,72.809998,72.849998,72.110001,72.400002,71.332329,11566900 | |
| 2024-01-17,72.230003,72.599998,72.080002,72.349998,71.283058,9641400 | |
| 2024-01-18,72.169998,72.309998,71.709999,72.260002,71.194397,10548800 | |
| 2024-01-19,72.320000,72.339996,71.680000,72.050003,70.987495,11309600 | |
| 2024-01-22,71.739998,72.000000,71.559998,71.699997,70.642647,15078600 | |
| 2024-01-23,72.080002,72.589996,72.059998,72.480003,71.411156,13859600 | |
| 2024-01-24,72.419998,72.459999,71.570000,71.589996,70.534264,12290500 | |
| 2024-01-25,71.889999,72.279999,71.589996,72.279999,71.214096,12160900 | |
| 2024-01-26,72.419998,72.739998,72.419998,72.629997,71.558929,7432800 | |
| 2024-01-29,72.830002,73.080002,72.570000,73.050003,71.972748,9321900 | |
| 2024-01-30,72.940002,73.500000,72.680000,73.459999,72.376694,11058900 | |
| 2024-01-31,73.440002,73.650002,72.830002,72.919998,71.844658,17220600 | |
| 2024-02-01,72.949997,74.410004,72.720001,74.410004,73.312691,20588700 | |
| 2024-02-02,74.190002,74.480003,73.809998,74.169998,73.076225,23158000 | |
| 2024-02-05,74.190002,74.239998,73.690002,73.709999,72.623009,14564700 | |
| 2024-02-06,73.709999,73.919998,73.470001,73.879997,72.790504,11224200 | |
| 2024-02-07,74.190002,74.230003,73.739998,73.809998,72.721535,7544100 | |
| 2024-02-08,73.690002,74.080002,73.470001,73.790001,72.701828,16287600 | |
| 2024-02-09,73.599998,73.599998,73.000000,73.110001,72.031853,20698800 | |
| 2024-02-12,73.190002,73.639999,72.800003,73.629997,72.544182,13422900 | |
| 2024-02-13,73.580002,73.790001,72.400002,72.839996,71.765839,21640600 | |
| 2024-02-14,72.779999,72.820000,72.360001,72.699997,71.627899,15191300 | |
| 2024-02-15,72.989998,73.269997,72.910004,73.169998,72.090973,14235700 | |
| 2024-02-16,73.099998,73.620003,72.790001,73.279999,72.199348,15568300 | |
| 2024-02-20,73.800003,74.470001,73.680000,74.050003,72.958000,15388700 | |
| 2024-02-21,74.190002,74.440002,73.970001,74.320000,73.224014,13776600 | |
| 2024-02-22,73.989998,74.629997,73.690002,74.550003,73.450623,11744900 | |
| 2024-02-23,74.589996,75.160004,74.459999,74.779999,73.677231,12548300 | |
| 2024-02-26,74.800003,74.820000,74.370003,74.480003,73.381660,11806000 | |
| 2024-02-27,74.410004,74.529999,74.279999,74.489998,73.391502,8294300 | |
| 2024-02-28,74.440002,74.639999,74.250000,74.570000,73.470329,6768700 | |
| 2024-02-29,74.800003,74.910004,74.309998,74.449997,73.352097,14083400 | |
| 2024-03-01,74.250000,74.540001,73.940002,74.459999,73.361946,15512000 | |
| 2024-03-04,74.169998,74.580002,74.150002,74.519997,73.421066,15912700 | |
| 2024-03-05,74.839996,75.220001,74.550003,74.699997,73.598404,15708400 | |
| 2024-03-06,75.050003,75.459999,74.980003,75.330002,74.219124,11816200 | |
| 2024-03-07,75.639999,75.830002,75.459999,75.760002,74.642784,9174900 | |
| 2024-03-08,75.250000,75.389999,74.889999,75.160004,74.051636,13301600 | |
| 2024-03-11,75.330002,75.680000,75.110001,75.570000,74.455582,9316500 | |
| 2024-03-12,75.739998,76.190002,75.639999,75.959999,74.839828,10454900 | |
| 2024-03-13,75.949997,76.199997,75.830002,76.150002,75.027023,9739500 | |
| 2024-03-14,76.099998,76.279999,75.309998,75.559998,74.445724,14086100 | |
| 2024-03-15,75.199997,75.610001,75.080002,75.529999,74.416168,14247900 | |
| 2024-03-18,74.889999,75.680000,74.889999,75.459999,74.894554,10229000 | |
| 2024-03-19,75.559998,75.779999,75.519997,75.739998,75.172455,10245900 | |
| 2024-03-20,75.849998,76.000000,75.570000,75.970001,75.400742,10986100 | |
| 2024-03-21,76.010002,76.269997,75.690002,76.010002,75.440437,8936100 | |
| 2024-03-22,76.010002,76.129997,75.620003,75.639999,75.073212,10942300 | |
| 2024-03-25,75.639999,75.820000,75.269997,75.430000,74.864784,11003700 | |
| 2024-03-26,75.519997,75.690002,75.410004,75.470001,74.904488,7964400 | |
| 2024-03-27,75.849998,76.260002,75.849998,76.260002,75.688568,9848100 | |
| 2024-03-28,76.489998,76.610001,76.260002,76.360001,75.787819,9172700 | |
| 2024-04-01,76.349998,76.459999,75.750000,75.750000,75.182388,13205200 | |
| 2024-04-02,75.750000,75.860001,75.239998,75.360001,74.795311,16269200 | |
| 2024-04-03,75.330002,75.330002,74.410004,74.529999,73.971527,16094700 | |
| 2024-04-04,74.860001,74.989998,74.110001,74.209999,73.653923,18289500 | |
| 2024-04-05,74.150002,74.559998,73.989998,74.330002,73.773026,11148900 | |
| 2024-04-08,74.199997,74.489998,74.150002,74.220001,73.663849,10040700 | |
| 2024-04-09,74.440002,74.599998,74.019997,74.580002,74.021156,12633200 | |
| 2024-04-10,74.000000,74.430000,73.769997,74.309998,73.753174,15018400 | |
| 2024-04-11,74.669998,74.690002,73.900002,74.129997,73.574524,10551900 | |
| 2024-04-12,73.830002,74.019997,73.300003,73.379997,72.830139,14605400 | |
| 2024-04-15,73.830002,74.019997,72.970001,73.080002,72.532394,12119600 | |
| 2024-04-16,73.230003,73.330002,72.930000,73.110001,72.562172,12737600 | |
| 2024-04-17,73.540001,73.639999,73.029999,73.379997,72.830139,12731500 | |
| 2024-04-18,73.620003,73.889999,73.470001,73.720001,73.167595,11964200 | |
| 2024-04-19,73.690002,74.480003,73.559998,74.440002,73.882202,15841900 | |
| 2024-04-22,74.589996,75.349998,74.260002,75.150002,74.586884,12181600 | |
| 2024-04-23,75.269997,75.430000,75.019997,75.360001,74.795311,12821100 | |
| 2024-04-24,74.839996,76.019997,74.489998,75.930000,75.361038,15011000 | |
| 2024-04-25,76.089996,76.470001,75.470001,75.750000,75.182388,14352600 | |
| 2024-04-26,75.480003,76.000000,75.430000,75.589996,75.023582,13488200 | |
| 2024-04-29,75.610001,75.860001,75.379997,75.830002,75.261787,9244000 | |
| 2024-04-30,75.750000,75.769997,75.320000,75.500000,74.934258,12517400 | |
| 2024-05-01,75.279999,75.570000,74.709999,75.019997,74.457855,24867400 | |
| 2024-05-02,75.269997,75.919998,74.980003,75.650002,75.083138,22820400 | |
| 2024-05-03,75.680000,76.029999,75.250000,75.879997,75.311409,18088200 | |
| 2024-05-06,76.050003,76.139999,75.430000,75.919998,75.351112,12508400 | |
| 2024-05-07,76.239998,76.790001,76.239998,76.750000,76.174896,14641800 | |
| 2024-05-08,76.739998,76.889999,76.419998,76.519997,75.946609,12686000 | |
| 2024-05-09,76.589996,77.180000,76.540001,77.180000,76.601669,12851900 | |
| 2024-05-10,77.169998,77.709999,77.099998,77.620003,77.038376,10774900 | |
| 2024-05-13,77.769997,78.000000,77.269997,77.400002,76.820023,11755400 | |
| 2024-05-14,77.470001,77.599998,76.870003,77.250000,76.671143,10117600 | |
| 2024-05-15,77.050003,77.419998,77.050003,77.300003,76.720772,18143000 | |
| 2024-05-16,78.000000,78.610001,77.830002,78.400002,77.812531,17360400 | |
| 2024-05-17,78.309998,78.379997,78.010002,78.209999,77.623955,11265700 | |
| 2024-05-20,78.190002,78.190002,77.580002,77.669998,77.087997,9226400 | |
| 2024-05-21,77.879997,78.160004,77.720001,78.129997,77.544548,6595200 | |
| 2024-05-22,77.599998,78.080002,77.459999,77.820000,77.236877,9395100 | |
| 2024-05-23,77.580002,77.709999,76.860001,76.900002,76.323769,10751300 | |
| 2024-05-24,77.169998,77.400002,77.059998,77.099998,76.522270,6943200 | |
| 2024-05-28,76.849998,77.059998,76.220001,76.500000,75.926765,8840700 | |
| 2024-05-29,76.089996,76.360001,75.919998,75.949997,75.380882,10402400 | |
| 2024-05-30,76.169998,76.360001,75.970001,76.150002,75.579391,7404400 | |
| 2024-05-31,76.080002,77.379997,75.730003,77.339996,76.760468,11873900 | |
| 2024-06-03,77.089996,77.680000,76.860001,77.309998,76.730698,12223400 | |
| 2024-06-04,77.320000,78.110001,77.190002,77.980003,77.395676,9097500 | |
| 2024-06-05,77.879997,77.989998,77.190002,77.809998,77.226944,9095100 | |
| 2024-06-06,77.760002,78.330002,77.599998,78.050003,77.465157,9759400 | |
| 2024-06-07,78.029999,78.250000,77.580002,77.660004,77.078079,7490500 | |
| 2024-06-10,77.779999,77.800003,77.099998,77.599998,77.018524,10033800 | |
| 2024-06-11,77.489998,77.559998,76.919998,77.559998,76.978821,8583700 | |
| 2024-06-12,77.709999,77.750000,76.519997,76.709999,76.135193,14172800 | |
| 2024-06-13,76.680000,76.879997,76.360001,76.809998,76.234444,8723500 | |
| 2024-06-14,76.589996,76.949997,76.389999,76.949997,76.373390,7246400 | |
| 2024-06-17,76.660004,77.820000,76.500000,77.680000,77.097923,8762000 | |
| 2024-06-18,77.559998,77.879997,77.449997,77.779999,77.197174,6567100 | |
| 2024-06-20,77.639999,78.010002,77.410004,77.610001,77.028450,9316300 | |
| 2024-06-21,77.769997,78.169998,77.610001,77.669998,77.087997,11595400 | |
| 2024-06-24,77.269997,78.010002,77.110001,77.910004,77.910004,9722600 | |
| 2024-06-25,77.620003,77.730003,77.110001,77.410004,77.410004,10705700 | |
| 2024-06-26,76.870003,77.440002,76.709999,77.250000,77.250000,8405200 | |
| 2024-06-27,77.230003,77.300003,76.599998,76.919998,76.919998,4592300 | |
| 2024-06-28,76.910004,77.000000,76.379997,76.580002,76.580002,8396900 | |
| 2024-07-01,76.980003,77.269997,75.980003,76.040001,76.040001,9275300 | |
| 2024-07-02,76.129997,76.580002,75.889999,76.570000,76.570000,8233400 | |
| 2024-07-03,76.440002,76.709999,76.239998,76.440002,76.440002,5600600 | |
| 2024-07-05,76.440002,77.430000,76.330002,77.379997,77.379997,7202900 | |
| 2024-07-08,77.440002,77.529999,77.050003,77.260002,77.260002,4486400 |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment