578 KiB
578 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1996-06-20,2.96875,3.125,2.9375,3.0,12638800.0 1996-06-21,3.0,3.09375,3.0,3.03125,1881200.0 1996-06-24,3.21875,3.21875,3.0,3.0625,1606000.0 1996-06-25,3.15625,3.28125,3.15625,3.21875,1895600.0 1996-06-26,3.15625,3.1875,3.125,3.1875,399200.0 1996-06-27,3.25,3.34375,3.15625,3.1875,348400.0 1996-06-28,3.28125,3.34375,3.25,3.25,157200.0 1996-07-01,3.21875,3.3125,3.21875,3.3125,117200.0 1996-07-02,3.25,3.25,3.21875,3.21875,85600.0 1996-07-03,3.40625,3.40625,3.1875,3.1875,370400.0 1996-07-05,3.25,3.3125,3.21875,3.3125,238800.0 1996-07-08,3.28125,3.28125,3.1875,3.1875,55200.0 1996-07-09,3.265625,3.3125,3.1875,3.28125,739600.0 1996-07-10,3.28125,3.28125,3.1875,3.25,184000.0 1996-07-11,3.125,3.28125,3.09375,3.25,367600.0 1996-07-12,3.09375,3.125,3.0625,3.09375,54800.0 1996-07-15,2.96875,3.09375,2.9375,3.03125,158800.0 1996-07-16,2.71875,3.0,2.71875,2.96875,190800.0 1996-07-17,3.03125,3.09375,2.75,2.78125,117600.0 1996-07-18,3.1875,3.1875,3.03125,3.03125,127600.0 1996-07-19,3.21875,3.21875,3.15625,3.21875,30800.0 1996-07-22,3.1875,3.21875,3.125,3.15625,177600.0 1996-07-23,3.09375,3.21875,3.09375,3.1875,83200.0 1996-07-24,3.125,3.125,2.96875,3.09375,46400.0 1996-07-25,3.09375,3.125,3.09375,3.09375,25600.0 1996-07-26,3.09375,3.125,3.09375,3.09375,159600.0 1996-07-29,3.0625,3.078125,3.0625,3.0625,27200.0 1996-07-30,2.9375,3.0625,2.9375,3.0625,145200.0 1996-07-31,2.90625,2.96875,2.90625,2.90625,118800.0 1996-08-01,2.90625,3.0,2.90625,3.0,15600.0 1996-08-02,3.125,3.125,3.0,3.0,134400.0 1996-08-05,3.125,3.125,3.0625,3.0625,60400.0 1996-08-06,3.1875,3.1875,3.09375,3.125,152000.0 1996-08-07,3.21875,3.28125,3.125,3.21875,180400.0 1996-08-08,3.3125,3.34375,3.21875,3.21875,136800.0 1996-08-09,3.34375,3.34375,3.28125,3.3125,233200.0 1996-08-12,3.375,3.375,3.3125,3.375,179600.0 1996-08-13,3.34375,3.34375,3.25,3.28125,93200.0 1996-08-14,3.28125,3.34375,3.28125,3.34375,131200.0 1996-08-15,3.28125,3.28125,3.1875,3.25,36400.0 1996-08-16,3.234375,3.25,3.1875,3.25,40400.0 1996-08-19,3.09375,3.28125,3.09375,3.25,92000.0 1996-08-20,3.03125,3.125,3.03125,3.125,32800.0 1996-08-21,2.875,3.0625,2.875,3.03125,60400.0 1996-08-22,2.84375,2.90625,2.8125,2.90625,421600.0 1996-08-23,2.78125,2.875,2.75,2.78125,102000.0 1996-08-26,2.71875,2.75,2.71875,2.71875,44800.0 1996-08-27,2.75,2.75,2.625,2.75,153600.0 1996-08-28,2.8125,2.8125,2.625,2.625,28400.0 1996-08-29,2.8125,2.8125,2.6875,2.6875,23600.0 1996-08-30,2.84375,2.875,2.75,2.8125,297200.0 1996-09-03,2.75,2.75,2.75,2.75,11200.0 1996-09-04,2.8125,2.90625,2.8125,2.84375,767600.0 1996-09-05,2.78125,2.8125,2.6875,2.8125,332000.0 1996-09-06,2.6875,2.75,2.6875,2.75,31600.0 1996-09-09,2.75,2.75,2.65625,2.75,80000.0 1996-09-10,2.6875,2.6875,2.65625,2.65625,123600.0 1996-09-11,2.71875,2.75,2.5625,2.75,609200.0 1996-09-12,2.65625,2.65625,2.59375,2.59375,74000.0 1996-09-13,2.75,2.78125,2.59375,2.59375,628400.0 1996-09-16,2.78125,2.875,2.75,2.78125,315200.0 1996-09-17,3.0625,3.09375,2.8125,2.8125,590000.0 1996-09-18,3.0,3.09375,3.0,3.0625,167200.0 1996-09-19,3.0,3.0625,3.0,3.03125,156000.0 1996-09-20,3.0,3.09375,3.0,3.09375,36000.0 1996-09-23,2.90625,3.0,2.84375,3.0,216800.0 1996-09-24,2.8125,2.9375,2.8125,2.84375,57600.0 1996-09-25,2.8125,2.9375,2.8125,2.8125,8400.0 1996-09-26,2.84375,2.9375,2.8125,2.9375,548000.0 1996-09-27,2.9375,2.9375,2.84375,2.90625,304800.0 1996-09-30,2.90625,2.9375,2.875,2.875,44000.0 1996-10-01,2.875,2.9375,2.875,2.875,90400.0 1996-10-02,2.9375,3.0,2.875,2.9375,20000.0 1996-10-03,3.15625,3.15625,3.0,3.0,152000.0 1996-10-04,3.1875,3.28125,3.1875,3.1875,38000.0 1996-10-07,3.28125,3.3125,3.1875,3.3125,90400.0 1996-10-08,3.3125,3.3125,3.25,3.25,51200.0 1996-10-09,3.28125,3.3125,3.25,3.3125,57600.0 1996-10-10,3.25,3.296875,3.25,3.25,220800.0 1996-10-11,3.4375,3.5625,3.25,3.34375,226400.0 1996-10-14,3.53125,3.5625,3.4375,3.5625,298400.0 1996-10-15,3.75,3.78125,3.5,3.5,142800.0 1996-10-16,3.765625,3.78125,3.71875,3.71875,208800.0 1996-10-17,3.84375,3.84375,3.75,3.84375,250000.0 1996-10-18,3.78125,3.84375,3.78125,3.78125,276400.0 1996-10-21,3.71875,3.875,3.71875,3.875,277600.0 1996-10-22,3.4375,3.71875,3.34375,3.625,146800.0 1996-10-23,3.1875,3.4375,3.15625,3.34375,105200.0 1996-10-24,3.125,3.1875,3.125,3.1875,10800.0 1996-10-25,3.25,3.25,3.125,3.1875,121600.0 1996-10-28,3.28125,3.28125,3.25,3.25,381200.0 1996-10-29,3.25,3.25,3.125,3.25,122400.0 1996-10-30,3.0,3.1875,3.0,3.15625,82000.0 1996-10-31,3.0625,3.0625,2.9375,3.0,44800.0 1996-11-01,3.0,3.0625,3.0,3.03125,40000.0 1996-11-04,3.03125,3.09375,3.0,3.09375,45200.0 1996-11-05,3.09375,3.09375,3.015625,3.09375,364800.0 1996-11-06,3.125,3.1875,3.0625,3.09375,304400.0 1996-11-07,3.125,3.1875,3.125,3.1875,60800.0 1996-11-08,3.09375,3.1875,3.09375,3.1875,32800.0 1996-11-11,3.125,3.125,3.0625,3.0625,6800.0 1996-11-12,3.03125,3.125,3.0,3.125,18800.0 1996-11-13,3.046875,3.0625,3.0,3.0,137600.0 1996-11-14,3.0,3.03125,3.0,3.03125,69200.0 1996-11-15,3.0,3.0,2.96875,2.96875,8400.0 1996-11-18,3.0,3.0,3.0,3.0,400.0 1996-11-19,2.9375,3.0,2.9375,3.0,85600.0 1996-11-20,2.96875,2.96875,2.96875,2.96875,55600.0 1996-11-21,2.875,3.0,2.875,3.0,28400.0 1996-11-22,2.875,2.96875,2.875,2.96875,6800.0 1996-11-25,2.84375,2.96875,2.84375,2.96875,63600.0 1996-11-26,2.84375,2.90625,2.84375,2.875,217200.0 1996-11-27,2.90625,2.90625,2.84375,2.84375,71600.0 1996-11-29,2.90625,2.90625,2.90625,2.90625,0.0 1996-12-02,2.90625,2.90625,2.84375,2.84375,9200.0 1996-12-03,2.90625,2.90625,2.84375,2.84375,4400.0 1996-12-04,2.8125,2.90625,2.8125,2.84375,102800.0 1996-12-05,2.8125,2.90625,2.8125,2.8125,3200.0 1996-12-06,2.78125,2.84375,2.78125,2.84375,12400.0 1996-12-09,2.75,2.78125,2.75,2.78125,1600.0 1996-12-10,2.90625,3.03125,2.75,2.75,78400.0 1996-12-11,3.1875,3.1875,2.90625,2.96875,58400.0 1996-12-12,3.1875,3.1875,3.0625,3.09375,7600.0 1996-12-13,3.1875,3.1875,3.0625,3.0625,15600.0 1996-12-16,3.15625,3.15625,3.15625,3.15625,47600.0 1996-12-17,3.65625,3.65625,3.0625,3.0625,193600.0 1996-12-18,3.625,3.65625,3.5625,3.65625,495200.0 1996-12-19,3.59375,3.6875,3.59375,3.65625,100400.0 1996-12-20,3.40625,3.625,3.40625,3.625,79200.0 1996-12-23,3.25,3.40625,3.25,3.40625,420800.0 1996-12-24,3.25,3.25,3.25,3.25,0.0 1996-12-26,3.25,3.28125,3.1875,3.25,111200.0 1996-12-27,3.34375,3.34375,3.3125,3.3125,64400.0 1996-12-30,3.3125,3.4375,3.3125,3.34375,244800.0 1996-12-31,3.375,3.375,3.28125,3.28125,187200.0 1997-01-02,3.25,3.3125,3.25,3.3125,26000.0 1997-01-03,3.21875,3.3125,3.21875,3.3125,764000.0 1997-01-06,3.21875,3.25,3.21875,3.21875,32400.0 1997-01-07,3.21875,3.21875,3.1875,3.21875,303600.0 1997-01-08,2.0,2.125,1.9375,2.125,6864000.0 1997-01-09,2.0,2.03125,1.96875,2.0,4145600.0 1997-01-10,2.03125,2.0625,2.0,2.03125,624400.0 1997-01-13,2.21875,2.25,2.0,2.03125,1210000.0 1997-01-14,2.28125,2.34375,2.21875,2.25,1521600.0 1997-01-15,2.25,2.34375,2.21875,2.34375,1072000.0 1997-01-16,2.25,2.28125,2.21875,2.21875,296400.0 1997-01-17,2.28125,2.3125,2.21875,2.21875,231600.0 1997-01-20,2.40625,2.40625,2.28125,2.3125,226400.0 1997-01-21,2.4375,2.5,2.375,2.40625,302800.0 1997-01-22,2.5,2.5,2.46875,2.484375,129200.0 1997-01-23,2.5,2.5,2.46875,2.5,82800.0 1997-01-24,2.3125,2.5,2.28125,2.5,106400.0 1997-01-27,2.3125,2.375,2.3125,2.375,24400.0 1997-01-28,2.375,2.4375,2.34375,2.375,140000.0 1997-01-29,2.3125,2.40625,2.25,2.40625,39600.0 1997-01-30,2.34375,2.34375,2.25,2.3125,45200.0 1997-01-31,2.375,2.375,2.3125,2.3125,25600.0 1997-02-03,2.375,2.375,2.3125,2.375,35200.0 1997-02-04,2.3125,2.375,2.3125,2.375,46800.0 1997-02-05,2.25,2.375,2.1875,2.375,120000.0 1997-02-06,2.25,2.25,2.15625,2.15625,14000.0 1997-02-07,2.21875,2.25,2.125,2.25,87600.0 1997-02-10,2.21875,2.21875,2.125,2.21875,49600.0 1997-02-11,2.1875,2.25,2.1875,2.25,45600.0 1997-02-12,2.3125,2.3125,2.1875,2.25,26000.0 1997-02-13,2.34375,2.375,2.28125,2.3125,75200.0 1997-02-14,2.25,2.375,2.21875,2.375,203600.0 1997-02-18,2.28125,2.28125,2.1875,2.25,101600.0 1997-02-19,2.15625,2.28125,2.15625,2.28125,142000.0 1997-02-20,2.15625,2.226562976837158,2.09375,2.21875,183600.0 1997-02-21,2.03125,2.125,2.03125,2.09375,97600.0 1997-02-24,2.0,2.0625,1.96875,2.0,203200.0 1997-02-25,2.0625,2.09375,1.96875,2.03125,221200.0 1997-02-26,2.09375,2.125,2.03125,2.0625,62400.0 1997-02-27,2.09375,2.09375,2.09375,2.09375,0.0 1997-02-28,2.0625,2.125,2.0625,2.125,12400.0 1997-03-03,1.96875,2.125,1.96875,2.125,81600.0 1997-03-04,1.96875,2.03125,1.9375,1.96875,154400.0 1997-03-05,2.0,2.0,1.9375,1.96875,184000.0 1997-03-06,2.0,2.03125,2.0,2.0,119200.0 1997-03-07,2.0,2.0625,2.0,2.0,131600.0 1997-03-10,2.03125,2.09375,2.0,2.0625,42800.0 1997-03-11,2.125,2.125,2.125,2.125,6400.0 1997-03-12,2.125,2.15625,2.0625,2.125,44400.0 1997-03-13,2.1875,2.1875,2.125,2.15625,136400.0 1997-03-14,2.15625,2.1875,2.15625,2.15625,40400.0 1997-03-17,2.1875,2.1875,2.09375,2.125,42400.0 1997-03-18,2.09375,2.1875,2.09375,2.1875,48400.0 1997-03-19,2.0625,2.1875,2.0625,2.1875,46400.0 1997-03-20,2.15625,2.15625,2.0625,2.15625,18000.0 1997-03-21,2.0,2.125,1.96875,2.0625,90400.0 1997-03-24,1.96875,2.03125,1.9375,2.03125,137200.0 1997-03-25,1.9375,2.0,1.90625,1.96875,23600.0 1997-03-26,2.0,2.0,1.9375,2.0,22000.0 1997-03-27,2.0625,2.0625,1.9375,2.0,199600.0 1997-03-31,2.03125,2.0625,1.9375,2.0625,4400.0 1997-04-01,1.78125,2.03125,1.78125,1.9375,212800.0 1997-04-02,1.71875,1.8125,1.71875,1.8125,89600.0 1997-04-03,1.78125,1.78125,1.71875,1.75,208400.0 1997-04-04,1.75,1.78125,1.71875,1.71875,115600.0 1997-04-07,1.71875,1.78125,1.714843988418579,1.75,109600.0 1997-04-08,1.75,1.78125,1.71875,1.71875,332000.0 1997-04-09,1.71875,1.75,1.6875,1.75,220400.0 1997-04-10,1.71875,1.71875,1.6875,1.6875,146800.0 1997-04-11,1.65625,1.71875,1.625,1.71875,235200.0 1997-04-14,1.59375,1.6875,1.59375,1.6875,582000.0 1997-04-15,1.625,1.625,1.59375,1.625,92000.0 1997-04-16,1.625,1.625,1.59375,1.625,416000.0 1997-04-17,1.5,1.625,1.46875,1.625,270400.0 1997-04-18,1.5,1.5,1.4375,1.5,470000.0 1997-04-21,1.53125,1.53125,1.40625,1.5,402800.0 1997-04-22,1.40625,1.5,1.34375,1.4375,296800.0 1997-04-23,1.40625,1.40625,1.375,1.40625,155200.0 1997-04-24,1.53125,1.53125,1.40625,1.4375,540400.0 1997-04-25,1.53125,1.5625,1.53125,1.53125,195200.0 1997-04-28,1.53125,1.5625,1.5,1.53125,133200.0 1997-04-29,1.5625,1.5625,1.5,1.53125,111200.0 1997-04-30,1.71875,1.71875,1.5,1.5625,1154800.0 1997-05-01,1.6875,1.71875,1.625,1.71875,131600.0 1997-05-02,1.65625,1.6875,1.59375,1.59375,28000.0 1997-05-05,1.59375,1.6875,1.59375,1.6875,116400.0 1997-05-06,1.59375,1.6875,1.59375,1.6875,138000.0 1997-05-07,1.59375,1.625,1.5625,1.625,83200.0 1997-05-08,1.5625,1.625,1.546875,1.59375,59200.0 1997-05-09,1.59375,1.59375,1.5625,1.59375,73600.0 1997-05-12,1.59375,1.625,1.5625,1.59375,160400.0 1997-05-13,1.59375,1.65625,1.59375,1.609375,434800.0 1997-05-14,1.625,1.65625,1.59375,1.625,288400.0 1997-05-15,1.59375,1.65625,1.59375,1.65625,338000.0 1997-05-16,1.65625,1.65625,1.59375,1.65625,90400.0 1997-05-19,1.6875,1.6875,1.59375,1.65625,192400.0 1997-05-20,1.8125,1.8125,1.65625,1.6875,246400.0 1997-05-21,2.0,2.03125,1.78125,1.78125,256000.0 1997-05-22,1.875,2.03125,1.875,2.03125,252400.0 1997-05-23,1.9375,1.9375,1.875,1.9375,165200.0 1997-05-27,1.9375,1.9375,1.875,1.9375,155600.0 1997-05-28,2.0,2.0,1.9375,1.9375,182000.0 1997-05-29,2.03125,2.0625,2.0,2.0,588400.0 1997-05-30,2.15625,2.1875,2.0,2.03125,388400.0 1997-06-02,2.21875,2.21875,2.15625,2.1875,114800.0 1997-06-03,2.25,2.28125,2.15625,2.21875,159600.0 1997-06-04,2.28125,2.28125,2.21875,2.28125,28400.0 1997-06-05,2.125,2.3125,2.09375,2.25,192800.0 1997-06-06,2.21875,2.21875,2.09375,2.09375,79600.0 1997-06-09,2.1875,2.21875,2.1875,2.1875,6000.0 1997-06-10,2.1875,2.28125,2.1875,2.1875,36000.0 1997-06-11,2.15625,2.1875,2.09375,2.1875,74800.0 1997-06-12,2.0625,2.09375,2.0625,2.09375,14000.0 1997-06-13,2.15625,2.15625,2.0625,2.0625,7600.0 1997-06-16,2.15625,2.15625,2.109375,2.15625,23200.0 1997-06-17,2.078125,2.15625,2.0625,2.15625,93600.0 1997-06-18,1.96875,2.09375,1.96875,2.09375,62400.0 1997-06-19,2.03125,2.0625,1.96875,1.96875,80800.0 1997-06-20,2.03125,2.03125,2.0,2.0,36400.0 1997-06-23,1.875,2.0625,1.875,2.0625,175200.0 1997-06-24,1.6875,1.90625,1.625,1.875,1051600.0 1997-06-25,1.8125,1.8125,1.65625,1.6875,730400.0 1997-06-26,1.90625,1.90625,1.8125,1.84375,82400.0 1997-06-27,1.9375,1.9375,1.84375,1.9375,86400.0 1997-06-30,1.96875,1.96875,1.84375,1.9375,66000.0 1997-07-01,2.03125,2.03125,1.96875,1.96875,68400.0 1997-07-02,2.0625,2.0625,2.03125,2.03125,30800.0 1997-07-03,2.0,2.0625,2.0,2.0625,4000.0 1997-07-07,2.03125,2.0625,2.0,2.0,34400.0 1997-07-08,2.0625,2.09375,2.03125,2.0625,73200.0 1997-07-09,2.0625,2.09375,2.03125,2.09375,196800.0 1997-07-10,2.0625,2.09375,2.0625,2.09375,22800.0 1997-07-11,2.0625,2.09375,2.0625,2.0625,30000.0 1997-07-14,1.96875,2.09375,1.90625,2.0625,247200.0 1997-07-15,2.03125,2.03125,1.9375,1.96875,42800.0 1997-07-16,2.09375,2.09375,2.0,2.03125,132400.0 1997-07-17,2.09375,2.09375,2.03125,2.03125,65200.0 1997-07-18,2.03125,2.125,2.03125,2.03125,37200.0 1997-07-21,2.09375,2.125,2.03125,2.125,22400.0 1997-07-22,2.09375,2.09375,2.0,2.09375,204000.0 1997-07-23,2.03125,2.09375,2.0,2.09375,149200.0 1997-07-24,2.03125,2.09375,2.03125,2.03125,14800.0 1997-07-25,2.0,2.0625,2.0,2.0625,36800.0 1997-07-28,2.0625,2.0625,2.0,2.0625,74400.0 1997-07-29,2.0,2.0625,2.0,2.0625,30400.0 1997-07-30,2.03125,2.0625,1.96875,2.0625,114000.0 1997-07-31,2.0,2.0,1.96875,1.96875,120000.0 1997-08-01,2.0,2.0,1.96875,2.0,19600.0 1997-08-04,1.9375,2.03125,1.875,1.9375,157200.0 1997-08-05,1.84375,1.9375,1.75,1.875,661200.0 1997-08-06,1.78125,1.875,1.75,1.8125,758800.0 1997-08-07,1.8125,1.84375,1.75,1.75,710000.0 1997-08-08,1.9375,1.9375,1.8125,1.8125,160400.0 1997-08-11,1.984375,2.015625,1.96875,1.96875,646400.0 1997-08-12,2.03125,2.03125,1.96875,2.0,334800.0 1997-08-13,2.09375,2.09375,2.0,2.0625,264400.0 1997-08-14,2.21875,2.21875,2.0625,2.125,214800.0 1997-08-15,2.25,2.28125,2.1875,2.25,114000.0 1997-08-18,2.21875,2.28125,2.09375,2.28125,224400.0 1997-08-19,2.28125,2.28125,2.15625,2.21875,117600.0 1997-08-20,2.40625,2.4375,2.25,2.3125,426400.0 1997-08-21,2.375,2.4375,2.375,2.4375,92000.0 1997-08-22,2.5,2.5,2.34375,2.375,712800.0 1997-08-25,2.5625,2.625,2.46875,2.5,362000.0 1997-08-26,2.625,2.625,2.53125,2.59375,154400.0 1997-08-27,2.75,2.8125,2.5625,2.625,655600.0 1997-08-28,2.734375,2.78125,2.625,2.78125,340400.0 1997-08-29,2.75,2.75,2.6875,2.75,132800.0 1997-09-02,2.75,2.75,2.6875,2.75,127600.0 1997-09-03,2.71875,2.71875,2.6875,2.6875,114000.0 1997-09-04,2.65625,2.71875,2.65625,2.6875,266000.0 1997-09-05,2.5625,2.6875,2.5625,2.6875,127200.0 1997-09-08,2.65625,2.65625,2.5625,2.5625,107600.0 1997-09-09,2.625,2.65625,2.59375,2.625,258800.0 1997-09-10,2.5,2.625,2.5,2.59375,130800.0 1997-09-11,2.59375,2.625,2.53125,2.53125,208000.0 1997-09-12,2.59375,2.625,2.546875,2.625,129600.0 1997-09-15,2.5,2.59375,2.5,2.59375,150800.0 1997-09-16,2.5,2.515625,2.46875,2.515625,47200.0 1997-09-17,2.4375,2.4375,2.375,2.4375,38800.0 1997-09-18,2.40625,2.4375,2.34375,2.375,58000.0 1997-09-19,2.40625,2.40625,2.34375,2.40625,15200.0 1997-09-22,2.34375,2.40625,2.34375,2.40625,33200.0 1997-09-23,2.375,2.40625,2.34375,2.34375,91600.0 1997-09-24,2.46875,2.46875,2.40625,2.40625,62800.0 1997-09-25,2.5,2.625,2.4375,2.46875,239200.0 1997-09-26,2.5,2.5625,2.46875,2.5,158800.0 1997-09-29,2.515625,2.59375,2.5,2.53125,79200.0 1997-09-30,2.65625,2.78125,2.515625,2.5625,555600.0 1997-10-01,2.375,2.75,2.28125,2.625,262000.0 1997-10-02,2.34375,2.375,2.25,2.375,160000.0 1997-10-03,2.078125,2.1875,1.75,1.875,824000.0 1997-10-06,2.03125,2.1875,2.03125,2.09375,782400.0 1997-10-07,2.015625,2.078125,2.0,2.0,253600.0 1997-10-08,1.96875,2.046875,1.96875,2.046875,606400.0 1997-10-09,2.015625,2.03125,1.96875,2.0,78000.0 1997-10-10,2.046875,2.046875,2.015625,2.03125,169200.0 1997-10-13,2.078125,2.078125,2.03125,2.046875,500000.0 1997-10-14,2.40625,2.40625,2.046875,2.046875,601200.0 1997-10-15,2.46875,2.53125,2.320312976837158,2.40625,618800.0 1997-10-16,2.4375,2.5,2.40625,2.5,268400.0 1997-10-17,2.46875,2.5,2.40625,2.5,36800.0 1997-10-20,2.453125,2.46875,2.375,2.40625,270400.0 1997-10-21,2.5,2.53125,2.4375,2.4375,149600.0 1997-10-22,2.59375,2.65625,2.46875,2.46875,450000.0 1997-10-23,2.375,2.59375,2.375,2.5625,273600.0 1997-10-24,2.375,2.5,2.3125,2.5,189600.0 1997-10-27,2.375,2.375,2.28125,2.3125,72400.0 1997-10-28,2.3125,2.3125,2.15625,2.1875,428800.0 1997-10-29,2.375,2.40625,2.296875,2.375,461200.0 1997-10-30,2.3125,2.34375,2.3125,2.34375,55600.0 1997-10-31,2.3125,2.375,2.296875,2.3125,66400.0 1997-11-03,2.296875,2.34375,2.296875,2.34375,68800.0 1997-11-04,2.25,2.3125,2.25,2.296875,48000.0 1997-11-05,2.25,2.28125,2.25,2.25,54000.0 1997-11-06,2.234375,2.234375,2.21875,2.21875,99200.0 1997-11-07,2.1875,2.21875,2.1875,2.203125,161200.0 1997-11-10,2.203125,2.203125,2.15625,2.15625,72800.0 1997-11-11,2.15625,2.21875,2.15625,2.21875,43200.0 1997-11-12,2.1875,2.1875,2.15625,2.1875,63200.0 1997-11-13,2.15625,2.1875,2.15625,2.15625,115600.0 1997-11-14,2.09375,2.15625,2.09375,2.15625,134800.0 1997-11-17,2.125,2.1875,2.125,2.125,10800.0 1997-11-18,2.09375,2.15625,2.09375,2.125,26800.0 1997-11-19,2.0,2.0625,1.96875,2.0625,164000.0 1997-11-20,2.03125,2.03125,1.96875,1.96875,98000.0 1997-11-21,2.0625,2.0625,2.03125,2.03125,61200.0 1997-11-24,2.0,2.03125,1.96875,2.0,78400.0 1997-11-25,2.0,2.0,1.9609379768371582,1.96875,18400.0 1997-11-26,1.96875,2.0,1.9375,1.9609379768371582,17600.0 1997-11-28,1.96875,2.0,1.96875,2.0,3600.0 1997-12-01,2.0,2.0,1.9375,2.0,46400.0 1997-12-02,1.984375,2.015625,1.984375,1.984375,4800.0 1997-12-03,1.9375,1.984375,1.9375,1.96875,146000.0 1997-12-04,1.875,1.953125,1.84375,1.9375,139200.0 1997-12-05,1.84375,1.875,1.8125,1.875,40800.0 1997-12-08,1.96875,2.0,1.875,1.875,176800.0 1997-12-09,1.96875,2.046875,1.9375,1.96875,123200.0 1997-12-10,1.96875,2.0625,1.921875,2.0625,63600.0 1997-12-11,1.96875,2.015625,1.90625,2.015625,51200.0 1997-12-12,1.859375,2.015625,1.84375,2.015625,204000.0 1997-12-15,1.921875,1.921875,1.859375,1.90625,51200.0 1997-12-16,1.890625,1.9375,1.875,1.9375,152800.0 1997-12-17,1.890625,1.90625,1.875,1.90625,251600.0 1997-12-18,1.875,1.890625,1.875,1.890625,23600.0 1997-12-19,1.859375,1.859375,1.8125,1.84375,51600.0 1997-12-22,1.71875,1.828125,1.71875,1.828125,238400.0 1997-12-23,1.6875,1.71875,1.578125,1.71875,452400.0 1997-12-24,1.78125,1.78125,1.625,1.6875,64400.0 1997-12-26,1.71875,1.78125,1.71875,1.78125,26000.0 1997-12-29,1.71875,1.796875,1.71875,1.78125,157600.0 1997-12-30,1.75,1.765625,1.65625,1.734375,144000.0 1997-12-31,1.8125,1.8125,1.671875,1.75,464400.0 1998-01-02,1.75,1.78125,1.734375,1.75,34000.0 1998-01-05,1.78125,1.78125,1.75,1.78125,152000.0 1998-01-06,1.859375,1.875,1.75,1.75,446400.0 1998-01-07,1.859375,1.875,1.859375,1.875,136800.0 1998-01-08,1.859375,1.890625,1.859375,1.859375,85200.0 1998-01-09,1.921875,1.9375,1.859375,1.875,252800.0 1998-01-12,1.875,1.90625,1.84375,1.84375,14000.0 1998-01-13,1.875,1.90625,1.875,1.90625,100000.0 1998-01-14,1.9375,1.9375,1.90625,1.921875,132000.0 1998-01-15,2.046875,2.046875,1.9375,1.9375,310800.0 1998-01-16,2.09375,2.09375,2.046875,2.0625,109200.0 1998-01-20,2.046875,2.09375,2.046875,2.078125,148400.0 1998-01-21,2.09375,2.09375,2.046875,2.046875,67200.0 1998-01-22,2.03125,2.0625,2.03125,2.03125,14400.0 1998-01-23,2.046875,2.0625,2.0,2.0,14800.0 1998-01-26,2.015625,2.09375,2.0,2.09375,73600.0 1998-01-27,2.140625,2.171875,2.0,2.0,122000.0 1998-01-28,2.15625,2.171875,2.09375,2.15625,48000.0 1998-01-29,2.21875,2.21875,2.125,2.125,50800.0 1998-01-30,2.125,2.21875,2.125,2.15625,84400.0 1998-02-02,2.140625,2.1875,2.09375,2.125,931200.0 1998-02-03,2.15625,2.15625,2.09375,2.09375,95600.0 1998-02-04,2.3125,2.3125,2.125,2.15625,1012800.0 1998-02-05,2.25,2.3125,2.25,2.25,102000.0 1998-02-06,2.328125,2.359375,2.25,2.25,262400.0 1998-02-09,2.28125,2.328125,2.28125,2.328125,90400.0 1998-02-10,2.25,2.28125,2.1875,2.28125,147600.0 1998-02-11,2.25,2.25,2.21875,2.21875,89200.0 1998-02-12,2.234375,2.25,2.21875,2.21875,58000.0 1998-02-13,2.171875,2.234375,2.15625,2.234375,168400.0 1998-02-17,2.15625,2.171875,2.125,2.15625,109200.0 1998-02-18,2.09375,2.15625,2.09375,2.125,142400.0 1998-02-19,2.078125,2.125,2.0625,2.09375,134000.0 1998-02-20,2.125,2.140625,2.0625,2.09375,156400.0 1998-02-23,2.125,2.15625,2.09375,2.15625,85600.0 1998-02-24,2.140625,2.140625,2.09375,2.09375,101200.0 1998-02-25,2.125,2.140625,2.09375,2.140625,100000.0 1998-02-26,2.0625,2.09375,2.0625,2.0625,211600.0 1998-02-27,2.0625,2.109375,2.0625,2.078125,91200.0 1998-03-02,2.0625,2.078125,2.046875,2.0625,172000.0 1998-03-03,2.0625,2.109375,2.046875,2.109375,46800.0 1998-03-04,2.125,2.125,2.046875,2.109375,109600.0 1998-03-05,2.109375,2.15625,2.046875,2.0625,147200.0 1998-03-06,2.234375,2.265625,2.125,2.15625,493200.0 1998-03-09,2.28125,2.28125,2.21875,2.25,92800.0 1998-03-10,2.265625,2.28125,2.21875,2.21875,47200.0 1998-03-11,2.3125,2.3125,2.25,2.28125,251200.0 1998-03-12,2.34375,2.40625,2.28125,2.3125,186000.0 1998-03-13,2.609375,2.609375,2.375,2.375,912400.0 1998-03-16,2.5625,2.75,2.5,2.59375,1035600.0 1998-03-17,2.53125,2.5625,2.5,2.5,210800.0 1998-03-18,2.53125,2.53125,2.5,2.53125,300800.0 1998-03-19,2.5,2.53125,2.5,2.53125,290800.0 1998-03-20,2.5,2.515625,2.5,2.5,71200.0 1998-03-23,2.375,2.53125,2.375,2.53125,166400.0 1998-03-24,2.546875,2.5625,2.375,2.4375,341200.0 1998-03-25,2.53125,2.5625,2.5,2.5625,84000.0 1998-03-26,2.484375,2.5,2.4375,2.4375,66800.0 1998-03-27,2.46875,2.53125,2.46875,2.53125,19200.0 1998-03-30,2.46875,2.5,2.4375,2.4375,41200.0 1998-03-31,2.5,2.5625,2.4375,2.4375,228800.0 1998-04-01,2.578125,2.578125,2.46875,2.53125,48400.0 1998-04-02,2.625,2.65625,2.46875,2.578125,278400.0 1998-04-03,2.6875,2.75,2.59375,2.625,311600.0 1998-04-06,2.703125,2.8125,2.6875,2.75,503600.0 1998-04-07,2.5625,2.6875,2.53125,2.6875,526000.0 1998-04-08,2.375,2.5625,2.375,2.53125,160400.0 1998-04-09,2.4375,2.5,2.4375,2.453125,71200.0 1998-04-13,2.40625,2.40625,2.40625,2.40625,6400.0 1998-04-14,2.34375,2.40625,2.34375,2.40625,235200.0 1998-04-15,2.515625,2.53125,2.34375,2.375,531600.0 1998-04-16,2.5,2.5625,2.46875,2.46875,319600.0 1998-04-17,2.5,2.59375,2.5,2.5,227600.0 1998-04-20,2.6875,2.75,2.5625,2.5625,410400.0 1998-04-21,2.9375,2.96875,2.625,2.75,818800.0 1998-04-22,2.875,3.1875,2.84375,3.0625,622400.0 1998-04-23,2.75,3.0,2.75,2.875,166800.0 1998-04-24,2.53125,2.75,2.40625,2.75,412000.0 1998-04-27,2.53125,2.53125,2.40625,2.40625,314400.0 1998-04-28,2.59375,2.59375,2.46875,2.53125,421600.0 1998-04-29,2.5625,2.578125,2.53125,2.5625,179600.0 1998-04-30,2.59375,2.609375,2.53125,2.59375,320400.0 1998-05-01,2.65625,2.6875,2.5625,2.5625,369600.0 1998-05-04,2.625,2.6875,2.5625,2.65625,98800.0 1998-05-05,2.75,2.75,2.640625,2.640625,284400.0 1998-05-06,2.65625,2.75,2.65625,2.671875,58000.0 1998-05-07,2.65625,2.75,2.65625,2.65625,91200.0 1998-05-08,2.75,2.75,2.6875,2.75,174800.0 1998-05-11,2.6875,2.78125,2.6875,2.78125,36800.0 1998-05-12,2.78125,2.8125,2.71875,2.71875,274000.0 1998-05-13,2.828125,2.90625,2.78125,2.78125,289600.0 1998-05-14,2.765625,2.875,2.765625,2.875,83200.0 1998-05-15,2.75,2.773437976837158,2.703125,2.765625,51200.0 1998-05-18,2.6875,2.75,2.65625,2.703125,46000.0 1998-05-19,2.53125,2.703125,2.53125,2.65625,132000.0 1998-05-20,2.5625,2.625,2.5625,2.59375,64400.0 1998-05-21,2.5,2.546875,2.46875,2.546875,87600.0 1998-05-22,2.4375,2.53125,2.4375,2.46875,98000.0 1998-05-26,2.46875,2.484375,2.375,2.375,49600.0 1998-05-27,2.5,2.5,2.40625,2.4375,53200.0 1998-05-28,2.625,2.625,2.40625,2.40625,159600.0 1998-05-29,2.5625,2.625,2.53125,2.625,94800.0 1998-06-01,2.46875,2.625,2.375,2.625,181600.0 1998-06-02,2.40625,2.46875,2.390625,2.4375,42000.0 1998-06-03,2.46875,2.46875,2.375,2.375,4400.0 1998-06-04,2.375,2.46875,2.375,2.46875,187600.0 1998-06-05,2.40625,2.46875,2.375,2.375,40000.0 1998-06-08,2.296875,2.4375,2.28125,2.375,163600.0 1998-06-09,2.28125,2.375,2.28125,2.28125,71200.0 1998-06-10,2.328125,2.328125,2.28125,2.28125,10000.0 1998-06-11,2.328125,2.328125,2.28125,2.28125,46800.0 1998-06-12,2.25,2.3125,2.0625,2.3125,378000.0 1998-06-15,2.28125,2.3125,2.125,2.21875,206400.0 1998-06-16,2.46875,2.5,2.3125,2.3125,288800.0 1998-06-17,2.5625,2.625,2.375,2.46875,74000.0 1998-06-18,2.53125,2.625,2.53125,2.53125,45600.0 1998-06-19,2.5,2.625,2.5,2.625,66400.0 1998-06-22,2.46875,2.46875,2.40625,2.40625,10000.0 1998-06-23,2.46875,2.46875,2.46875,2.46875,1600.0 1998-06-24,2.46875,2.5,2.375,2.375,28000.0 1998-06-25,2.46875,2.46875,2.4375,2.46875,54000.0 1998-06-26,2.46875,2.46875,2.46875,2.46875,3600.0 1998-06-29,2.453125,2.46875,2.40625,2.4375,34400.0 1998-06-30,2.46875,2.46875,2.34375,2.46875,125600.0 1998-07-01,2.65625,2.71875,2.40625,2.46875,313200.0 1998-07-02,2.78125,2.875,2.625,2.640625,479600.0 1998-07-06,2.8125,2.875,2.78125,2.78125,186000.0 1998-07-07,2.78125,2.84375,2.734375,2.8125,374800.0 1998-07-08,2.5625,2.8125,2.5625,2.78125,530000.0 1998-07-09,2.53125,2.625,2.53125,2.5625,132800.0 1998-07-10,2.625,2.65625,2.53125,2.53125,136800.0 1998-07-13,2.75,2.78125,2.59375,2.65625,137200.0 1998-07-14,2.78125,2.78125,2.6875,2.703125,272000.0 1998-07-15,2.6875,2.78125,2.6875,2.78125,29600.0 1998-07-16,2.65625,2.75,2.65625,2.75,22400.0 1998-07-17,2.40625,2.625,2.34375,2.5625,189600.0 1998-07-20,2.515625,2.59375,2.4375,2.4375,203600.0 1998-07-21,2.53125,2.53125,2.46875,2.53125,23600.0 1998-07-22,2.5,2.53125,2.46875,2.53125,108800.0 1998-07-23,2.5,2.5,2.46875,2.46875,36800.0 1998-07-24,2.4375,2.46875,2.4375,2.46875,22400.0 1998-07-27,2.390625,2.40625,2.390625,2.40625,22400.0 1998-07-28,2.34375,2.390625,2.34375,2.390625,42800.0 1998-07-29,2.3125,2.359375,2.3125,2.34375,27200.0 1998-07-30,2.1875,2.28125,2.1875,2.28125,66400.0 1998-07-31,2.25,2.3125,2.15625,2.3125,32400.0 1998-08-03,2.1875,2.28125,2.171875,2.25,6400.0 1998-08-04,2.15625,2.203125,2.15625,2.203125,15600.0 1998-08-05,2.21875,2.21875,2.0625,2.15625,98800.0 1998-08-06,2.25,2.28125,2.1875,2.1875,28000.0 1998-08-07,2.1875,2.28125,2.1875,2.28125,12000.0 1998-08-10,2.15625,2.15625,2.15625,2.15625,55600.0 1998-08-11,2.09375,2.15625,2.09375,2.125,96800.0 1998-08-12,2.03125,2.1875,2.0,2.125,382800.0 1998-08-13,2.09375,2.15625,2.0,2.0625,182000.0 1998-08-14,2.0625,2.15625,2.0625,2.09375,64800.0 1998-08-17,2.09375,2.15625,2.0625,2.15625,108400.0 1998-08-18,2.28125,2.328125,2.125,2.140625,342400.0 1998-08-19,2.078125,2.359375,2.078125,2.359375,229600.0 1998-08-20,2.109375,2.21875,2.09375,2.125,203600.0 1998-08-21,2.125,2.15625,2.015625,2.09375,132800.0 1998-08-24,2.0625,2.0625,2.0625,2.0625,1600.0 1998-08-25,2.09375,2.15625,2.09375,2.09375,32800.0 1998-08-26,2.15625,2.1875,2.09375,2.140625,60400.0 1998-08-27,1.90625,2.03125,1.90625,2.03125,86800.0 1998-08-28,1.9375,1.9375,1.875,1.9375,34400.0 1998-08-31,1.71875,1.9375,1.71875,1.90625,84000.0 1998-09-01,1.71875,1.875,1.71875,1.875,34800.0 1998-09-02,1.78125,1.875,1.71875,1.71875,68400.0 1998-09-03,1.65625,1.71875,1.5625,1.71875,43200.0 1998-09-04,1.5625,1.65625,1.5625,1.65625,38400.0 1998-09-08,1.625,1.625,1.59375,1.59375,28800.0 1998-09-09,1.71875,1.78125,1.6875,1.6875,172400.0 1998-09-10,1.625,1.71875,1.59375,1.71875,1030400.0 1998-09-11,1.5625,1.6875,1.5625,1.6875,86800.0 1998-09-14,1.625,1.6875,1.53125,1.609375,194800.0 1998-09-15,1.65625,1.6875,1.625,1.6875,46800.0 1998-09-16,1.71875,1.71875,1.625,1.65625,66000.0 1998-09-17,1.6875,1.71875,1.625,1.71875,8400.0 1998-09-18,1.65625,1.71875,1.65625,1.71875,74000.0 1998-09-21,1.5625,1.65625,1.53125,1.625,97600.0 1998-09-22,1.65625,1.65625,1.59375,1.59375,9200.0 1998-09-23,1.75,1.84375,1.6875,1.6875,108000.0 1998-09-24,1.75,1.84375,1.71875,1.84375,46400.0 1998-09-25,1.84375,1.84375,1.71875,1.84375,10000.0 1998-09-28,1.84375,1.84375,1.78125,1.84375,7200.0 1998-09-29,1.875,1.875,1.8125,1.84375,47600.0 1998-09-30,1.8125,1.8125,1.71875,1.8125,25600.0 1998-10-01,1.75,1.8125,1.6875,1.6875,248800.0 1998-10-02,1.71875,1.75,1.71875,1.75,12800.0 1998-10-05,1.8125,1.8125,1.6875,1.71875,89600.0 1998-10-06,1.75,1.75,1.625,1.6875,71600.0 1998-10-07,1.65625,1.65625,1.65625,1.65625,6800.0 1998-10-08,1.5,1.65625,1.5,1.65625,69600.0 1998-10-09,1.625,1.625,1.625,1.625,1600.0 1998-10-12,1.5625,1.640625,1.53125,1.625,21200.0 1998-10-13,1.59375,1.59375,1.53125,1.578125,10400.0 1998-10-14,1.5,1.5625,1.421875,1.5625,50000.0 1998-10-15,1.4375,1.484375,1.375,1.484375,217600.0 1998-10-16,1.5,1.5625,1.4609379768371582,1.46875,38400.0 1998-10-19,1.5625,1.5625,1.5,1.53125,20400.0 1998-10-20,1.75,1.8125,1.5625,1.5625,92800.0 1998-10-21,1.78125,1.8125,1.75,1.78125,308000.0 1998-10-22,1.8125,1.875,1.8125,1.8125,68000.0 1998-10-23,1.8125,1.875,1.75,1.8125,68000.0 1998-10-26,1.875,1.875,1.75,1.84375,28000.0 1998-10-27,1.8125,1.90625,1.78125,1.875,846800.0 1998-10-28,1.75,1.84375,1.75,1.84375,401600.0 1998-10-29,1.75,1.78125,1.625,1.78125,5937200.0 1998-10-30,1.796875,1.8125,1.6875,1.6875,86800.0 1998-11-02,1.8125,1.828125,1.78125,1.78125,279200.0 1998-11-03,1.7578129768371582,1.78125,1.71875,1.78125,16400.0 1998-11-04,1.875,1.875,1.8125,1.84375,127200.0 1998-11-05,1.875,1.890625,1.8125,1.875,217600.0 1998-11-06,1.9375,2.0,1.8125,1.90625,153600.0 1998-11-09,2.0,2.0,1.875,1.9375,333200.0 1998-11-10,1.9375,2.0,1.875,2.0,133600.0 1998-11-11,1.953125,1.96875,1.875,1.9375,200800.0 1998-11-12,2.046875,2.09375,1.96875,1.96875,184800.0 1998-11-13,2.125,2.125,2.03125,2.03125,16800.0 1998-11-16,2.109375,2.125,2.03125,2.125,101200.0 1998-11-17,2.125,2.171875,2.0625,2.125,49200.0 1998-11-18,2.15625,2.15625,2.0625,2.0625,60400.0 1998-11-19,2.125,2.1875,2.125,2.1875,12800.0 1998-11-20,2.3125,2.3125,2.125,2.21875,42400.0 1998-11-23,2.59375,2.625,2.21875,2.21875,641200.0 1998-11-24,2.46875,2.53125,2.4375,2.4375,126400.0 1998-11-25,2.46875,2.53125,2.40625,2.40625,13200.0 1998-11-27,2.40625,2.4375,2.375,2.4375,18000.0 1998-11-30,2.5,2.5,2.4375,2.4375,95200.0 1998-12-01,2.46875,2.5,2.375,2.5,33200.0 1998-12-02,2.4375,2.4375,2.421875,2.421875,50400.0 1998-12-03,2.4375,2.4375,2.375,2.4375,21200.0 1998-12-04,2.71875,2.75,2.34375,2.34375,475600.0 1998-12-07,2.875,2.96875,2.71875,2.75,743200.0 1998-12-08,2.71875,2.90625,2.625,2.8125,116400.0 1998-12-09,2.59375,2.625,2.59375,2.625,52400.0 1998-12-10,2.46875,2.59375,2.46875,2.59375,268000.0 1998-12-11,2.34375,2.484375,2.21875,2.40625,43200.0 1998-12-14,2.25,2.28125,2.25,2.25,133200.0 1998-12-15,2.359375,2.40625,2.25,2.3125,169200.0 1998-12-16,2.640625,2.6875,2.34375,2.40625,109200.0 1998-12-17,2.4375,2.625,2.40625,2.625,255600.0 1998-12-18,2.5,2.546875,2.375,2.375,136800.0 1998-12-21,2.6875,2.84375,2.4375,2.4375,215600.0 1998-12-22,2.625,2.691406011581421,2.5625,2.6875,78800.0 1998-12-23,2.609375,2.609375,2.59375,2.59375,17600.0 1998-12-24,2.59375,2.59375,2.5625,2.5625,37200.0 1998-12-28,2.71875,2.71875,2.5625,2.5625,33200.0 1998-12-29,2.71875,2.84375,2.578125,2.578125,757600.0 1998-12-30,2.6875,2.75,2.6875,2.75,6000.0 1998-12-31,2.75,2.75,2.6875,2.75,27600.0 1999-01-04,2.734375,2.875,2.6875,2.6875,444800.0 1999-01-05,2.71875,2.75,2.71875,2.71875,47600.0 1999-01-06,2.59375,2.78125,2.59375,2.71875,126000.0 1999-01-07,2.4375,2.59375,2.40625,2.59375,26400.0 1999-01-08,2.484375,2.53125,2.4375,2.4375,27600.0 1999-01-11,2.3125,2.5,2.3125,2.46875,130400.0 1999-01-12,2.375,2.40625,2.234375,2.34375,227600.0 1999-01-13,2.5625,2.5625,2.25,2.375,78400.0 1999-01-14,2.5,2.515625,2.46875,2.46875,32800.0 1999-01-15,2.5625,2.5625,2.5,2.5,23200.0 1999-01-19,2.5,2.5625,2.46875,2.5,188000.0 1999-01-20,2.59375,2.59375,2.46875,2.46875,49200.0 1999-01-21,2.59375,2.640625,2.59375,2.59375,58000.0 1999-01-22,2.53125,2.59375,2.5,2.5625,48400.0 1999-01-25,2.5,2.625,2.5,2.5,40000.0 1999-01-26,2.46875,2.5625,2.46875,2.5,40800.0 1999-01-27,2.3125,2.46875,2.3125,2.46875,23200.0 1999-01-28,2.3125,2.375,2.1875,2.28125,111200.0 1999-01-29,2.3125,2.46875,2.265625,2.28125,31600.0 1999-02-01,2.40625,2.5625,2.40625,2.53125,64000.0 1999-02-02,2.375,2.4375,2.375,2.4375,28000.0 1999-02-03,2.28125,2.375,2.28125,2.34375,34800.0 1999-02-04,2.3125,2.4375,2.28125,2.4375,117200.0 1999-02-05,2.375,2.375,2.3125,2.375,29600.0 1999-02-08,2.25,2.375,2.21875,2.375,99200.0 1999-02-09,2.21875,2.25,2.21875,2.25,28000.0 1999-02-10,2.203125,2.25,2.203125,2.25,22000.0 1999-02-11,2.0625,2.1875,2.03125,2.1875,58800.0 1999-02-12,2.0,2.015625,1.875,1.9375,362800.0 1999-02-16,2.03125,2.125,2.0,2.0,94400.0 1999-02-17,1.96875,2.125,1.9375,2.125,48000.0 1999-02-18,1.96875,2.0,1.9375,2.0,108800.0 1999-02-19,2.0,2.03125,1.96875,2.0,20800.0 1999-02-22,2.03125,2.03125,1.9375,1.953125,9600.0 1999-02-23,1.96875,2.125,1.9375,1.9375,163200.0 1999-02-24,2.0,2.03125,1.9375,1.96875,17600.0 1999-02-25,2.125,2.125,1.96875,2.0625,30000.0 1999-02-26,2.15625,2.15625,2.0,2.125,12400.0 1999-03-01,2.125,2.125,2.03125,2.03125,6400.0 1999-03-02,2.03125,2.0625,2.0,2.0,15600.0 1999-03-03,2.0,2.046875,2.0,2.03125,42400.0 1999-03-04,1.78125,2.0625,1.78125,2.0,124400.0 1999-03-05,1.984375,2.0,1.875,1.9375,11600.0 1999-03-08,2.0,2.0,1.875,1.9375,31200.0 1999-03-09,1.875,2.0,1.84375,2.0,116400.0 1999-03-10,1.875,1.9375,1.875,1.9375,5200.0 1999-03-11,1.875,1.875,1.875,1.875,2000.0 1999-03-12,1.875,1.96875,1.875,1.875,15600.0 1999-03-15,1.921875,2.0,1.875,1.9375,105200.0 1999-03-16,1.921875,1.9375,1.921875,1.921875,15200.0 1999-03-17,1.953125,1.953125,1.875,1.875,13200.0 1999-03-18,1.9609379768371582,1.984375,1.9375,1.984375,232800.0 1999-03-19,1.90625,1.9453129768371582,1.875,1.9453129768371582,136000.0 1999-03-22,1.9375,1.9375,1.890625,1.9375,94400.0 1999-03-23,1.96875,1.96875,1.875,1.90625,52000.0 1999-03-24,1.9375,1.96875,1.875,1.96875,48400.0 1999-03-25,1.875,1.921875,1.875,1.90625,21600.0 1999-03-26,1.875,1.875,1.875,1.875,400.0 1999-03-29,1.8125,1.90625,1.8125,1.84375,110000.0 1999-03-30,1.78125,1.828125,1.765625,1.796875,101600.0 1999-03-31,1.71875,1.796875,1.59375,1.796875,325200.0 1999-04-01,1.8046879768371582,1.828125,1.7421879768371582,1.796875,122000.0 1999-04-05,1.859375,1.875,1.734375,1.8125,14800.0 1999-04-06,1.75,1.859375,1.75,1.75,35600.0 1999-04-07,1.8125,1.875,1.78125,1.875,82400.0 1999-04-08,1.9375,1.9375,1.84375,1.84375,32000.0 1999-04-09,1.875,1.96875,1.875,1.96875,20400.0 1999-04-12,1.875,1.9375,1.875,1.9375,23200.0 1999-04-13,1.875,1.96875,1.859375,1.859375,47600.0 1999-04-14,1.8125,1.96875,1.8125,1.96875,103600.0 1999-04-15,2.0,2.0,1.625,1.875,179200.0 1999-04-16,1.796875,1.96875,1.734375,1.96875,80400.0 1999-04-19,1.8125,1.84375,1.75,1.78125,185600.0 1999-04-20,1.828125,1.9375,1.8125,1.84375,12000.0 1999-04-21,1.90625,1.90625,1.75,1.828125,74400.0 1999-04-22,1.625,1.84375,1.625,1.75,86400.0 1999-04-23,2.125,2.28125,1.96875,2.0,918400.0 1999-04-26,2.28125,2.34375,2.1875,2.25,511200.0 1999-04-27,2.25,2.28125,2.15625,2.28125,220800.0 1999-04-28,2.28125,2.34375,2.1875,2.1875,138400.0 1999-04-29,2.4375,2.4375,2.1875,2.375,212800.0 1999-04-30,2.21875,2.4375,2.125,2.4375,114000.0 1999-05-03,2.125,2.1875,2.0625,2.1875,29600.0 1999-05-04,2.15625,2.234375,2.125,2.125,59200.0 1999-05-05,2.125,2.1875,2.09375,2.125,64400.0 1999-05-06,2.15625,2.171875,2.125,2.125,208000.0 1999-05-07,2.109375,2.15625,2.03125,2.125,43600.0 1999-05-10,2.1875,2.28125,2.125,2.21875,53200.0 1999-05-11,2.21875,2.25,2.125,2.25,81200.0 1999-05-12,2.15625,2.28125,2.09375,2.28125,74400.0 1999-05-13,2.1875,2.25,2.1875,2.1875,116400.0 1999-05-14,2.1875,2.25,2.171875,2.171875,122400.0 1999-05-17,2.203125,2.25,2.1875,2.21875,94000.0 1999-05-18,2.15625,2.1875,2.15625,2.15625,208400.0 1999-05-19,2.171875,2.1875,2.15625,2.15625,108800.0 1999-05-20,2.15625,2.1875,2.15625,2.15625,164400.0 1999-05-21,2.25,2.25,2.15625,2.1875,213200.0 1999-05-24,2.296875,2.296875,2.234375,2.25,220000.0 1999-05-25,2.328125,2.375,2.25,2.25,256800.0 1999-05-26,2.3125,2.34375,2.265625,2.34375,33600.0 1999-05-27,2.265625,2.296875,2.171875,2.296875,117600.0 1999-05-28,2.265625,2.296875,2.203125,2.242187976837158,80400.0 1999-06-01,2.25,2.28125,2.25,2.25,28400.0 1999-06-02,2.21875,2.25,2.21875,2.234375,20800.0 1999-06-03,2.265625,2.3125,2.1875,2.28125,73200.0 1999-06-04,2.28125,2.3125,2.25,2.3125,34000.0 1999-06-07,2.40625,2.4375,2.25,2.25,220000.0 1999-06-08,2.46875,2.5,2.40625,2.40625,272000.0 1999-06-09,2.4375,2.484375,2.375,2.453125,151200.0 1999-06-10,2.46875,2.5,2.40625,2.40625,50400.0 1999-06-11,2.46875,2.53125,2.4375,2.5,86800.0 1999-06-14,2.421875,2.5,2.40625,2.460937976837158,47600.0 1999-06-15,2.125,2.484375,2.125,2.375,305200.0 1999-06-16,2.28125,2.328125,2.171875,2.1875,120400.0 1999-06-17,2.3125,2.375,2.265625,2.265625,14000.0 1999-06-18,2.375,2.578125,2.3125,2.40625,105600.0 1999-06-21,2.421875,2.421875,2.375,2.375,107200.0 1999-06-22,2.40625,2.4375,2.375,2.421875,58400.0 1999-06-23,2.390625,2.421875,2.390625,2.40625,108400.0 1999-06-24,2.46875,2.46875,2.40625,2.40625,62800.0 1999-06-25,2.5625,2.5625,2.46875,2.5,162800.0 1999-06-28,2.46875,2.546875,2.46875,2.46875,123200.0 1999-06-29,2.5,2.53125,2.46875,2.53125,81600.0 1999-06-30,2.484375,2.5,2.484375,2.492187976837158,14000.0 1999-07-01,2.484375,2.515625,2.484375,2.5,65200.0 1999-07-02,2.515625,2.546875,2.5,2.5,18000.0 1999-07-06,2.5,2.53125,2.5,2.53125,16400.0 1999-07-07,2.515625,2.515625,2.5,2.5,13600.0 1999-07-08,2.53125,2.53125,2.46875,2.5,62400.0 1999-07-09,2.5,2.5625,2.484375,2.53125,236800.0 1999-07-12,2.53125,2.53125,2.5,2.53125,78000.0 1999-07-13,2.5625,2.5625,2.5,2.5,172000.0 1999-07-14,2.5625,2.5625,2.53125,2.5625,110000.0 1999-07-15,2.578125,2.625,2.515625,2.5625,108800.0 1999-07-16,2.59375,2.625,2.5625,2.59375,49600.0 1999-07-19,2.578125,2.578125,2.5625,2.5625,24000.0 1999-07-20,2.578125,2.6875,2.5625,2.59375,466400.0 1999-07-21,2.585937976837158,2.625,2.53125,2.625,390000.0 1999-07-22,2.5625,2.578125,2.554687976837158,2.554687976837158,38800.0 1999-07-23,2.492187976837158,2.539062976837158,2.46875,2.539062976837158,36800.0 1999-07-26,2.328125,2.46875,2.3125,2.453125,110000.0 1999-07-27,2.3125,2.40625,2.1875,2.3125,366400.0 1999-07-28,2.34375,2.375,2.3125,2.34375,58400.0 1999-07-29,2.34375,2.34375,2.3125,2.34375,30000.0 1999-07-30,2.328125,2.34375,2.3125,2.328125,31600.0 1999-08-02,2.375,2.40625,2.328125,2.328125,68000.0 1999-08-03,2.5,2.515625,2.40625,2.40625,85600.0 1999-08-04,2.46875,2.5625,2.46875,2.53125,128000.0 1999-08-05,2.5,2.5,2.453125,2.46875,48000.0 1999-08-06,2.5,2.625,2.5,2.5,167200.0 1999-08-09,2.515625,2.53125,2.5,2.5,161200.0 1999-08-10,2.46875,2.5,2.375,2.5,132400.0 1999-08-11,2.578125,2.625,2.40625,2.46875,166000.0 1999-08-12,2.5,2.640625,2.5,2.59375,39200.0 1999-08-13,2.53125,2.53125,2.53125,2.53125,4400.0 1999-08-16,2.546875,2.625,2.53125,2.53125,26000.0 1999-08-17,2.53125,2.578125,2.53125,2.53125,54800.0 1999-08-18,2.578125,2.578125,2.53125,2.53125,8400.0 1999-08-19,2.46875,2.578125,2.4375,2.5625,220800.0 1999-08-20,2.46875,2.46875,2.40625,2.453125,27200.0 1999-08-23,2.34375,2.40625,2.3125,2.375,50400.0 1999-08-24,2.203125,2.34375,2.1875,2.34375,26800.0 1999-08-25,2.25,2.25,2.03125,2.21875,263200.0 1999-08-26,2.34375,2.40625,2.1875,2.1875,98800.0 1999-08-27,2.40625,2.40625,2.34375,2.359375,26400.0 1999-08-30,2.390625,2.40625,2.375,2.40625,43200.0 1999-08-31,2.359375,2.453125,2.359375,2.390625,76400.0 1999-09-01,2.453125,2.453125,2.15625,2.375,98000.0 1999-09-02,2.40625,2.40625,2.28125,2.3125,62400.0 1999-09-03,2.40625,2.453125,2.375,2.40625,33200.0 1999-09-07,2.375,2.46875,2.34375,2.375,60400.0 1999-09-08,2.375,2.375,2.34375,2.375,13600.0 1999-09-09,2.359375,2.40625,2.34375,2.375,46800.0 1999-09-10,2.359375,2.359375,2.359375,2.359375,800.0 1999-09-13,2.375,2.375,2.359375,2.359375,7600.0 1999-09-14,2.390625,2.390625,2.359375,2.375,26400.0 1999-09-15,2.390625,2.390625,2.359375,2.390625,88800.0 1999-09-16,2.390625,2.4375,2.375,2.375,28800.0 1999-09-17,2.421875,2.453125,2.390625,2.40625,46000.0 1999-09-20,2.46875,2.46875,2.390625,2.421875,64000.0 1999-09-21,2.484375,2.59375,2.4375,2.46875,276000.0 1999-09-22,2.5,2.625,2.453125,2.5625,133200.0 1999-09-23,2.484375,2.5625,2.4375,2.546875,35600.0 1999-09-24,2.390625,2.4375,2.34375,2.34375,34400.0 1999-09-27,2.359375,2.4375,2.359375,2.4375,32000.0 1999-09-28,2.4375,2.4375,2.359375,2.414062976837158,67200.0 1999-09-29,2.375,2.4375,2.375,2.375,82400.0 1999-09-30,2.46875,2.5,2.375,2.375,32000.0 1999-10-01,2.46875,2.46875,2.375,2.421875,14800.0 1999-10-04,2.4375,2.46875,2.40625,2.40625,93200.0 1999-10-05,2.3125,2.40625,2.3125,2.375,85200.0 1999-10-06,2.25,2.34375,2.25,2.34375,46800.0 1999-10-07,2.25,2.273437976837158,2.25,2.273437976837158,18800.0 1999-10-08,2.265625,2.265625,2.1875,2.1875,138400.0 1999-10-11,2.21875,2.25,2.1875,2.25,130000.0 1999-10-12,2.234375,2.234375,2.21875,2.21875,34000.0 1999-10-13,2.25,2.25,2.21875,2.234375,34400.0 1999-10-14,2.265625,2.28125,2.234375,2.25,96000.0 1999-10-15,2.21875,2.265625,2.132812976837158,2.132812976837158,51600.0 1999-10-18,2.21875,2.28125,2.21875,2.28125,4400.0 1999-10-19,2.21875,2.21875,2.21875,2.21875,0.0 1999-10-20,2.25,2.265625,2.234375,2.25,250000.0 1999-10-21,2.226562976837158,2.265625,2.21875,2.21875,64000.0 1999-10-22,2.21875,2.25,2.203125,2.21875,92400.0 1999-10-25,2.25,2.265625,2.234375,2.25,146800.0 1999-10-26,2.25,2.265625,2.25,2.265625,108400.0 1999-10-27,2.25,2.257812976837158,2.25,2.25,66000.0 1999-10-28,2.265625,2.265625,2.234375,2.25,187600.0 1999-10-29,2.265625,2.265625,2.21875,2.25,65200.0 1999-11-01,2.25,2.265625,2.234375,2.265625,95200.0 1999-11-02,2.234375,2.25,2.203125,2.25,41200.0 1999-11-03,2.1875,2.234375,2.1875,2.234375,20400.0 1999-11-04,2.265625,2.265625,2.171875,2.1875,322400.0 1999-11-05,2.265625,2.265625,2.234375,2.265625,131600.0 1999-11-08,2.1875,2.25,2.03125,2.242187976837158,96800.0 1999-11-09,2.25,2.25,2.15625,2.15625,12400.0 1999-11-10,2.25,2.25,2.21875,2.21875,44400.0 1999-11-11,2.25,2.25,2.171875,2.226562976837158,170400.0 1999-11-12,2.203125,2.25,2.140625,2.21875,47200.0 1999-11-15,2.203125,2.25,2.203125,2.203125,90000.0 1999-11-16,2.226562976837158,2.234375,2.21875,2.21875,45600.0 1999-11-17,2.265625,2.265625,2.125,2.203125,139600.0 1999-11-18,2.25,2.3125,2.25,2.265625,264400.0 1999-11-19,2.21875,2.25,2.21875,2.25,14000.0 1999-11-22,2.25,2.265625,2.226562976837158,2.226562976837158,120400.0 1999-11-23,2.265625,2.265625,2.25,2.25,113600.0 1999-11-24,2.265625,2.28125,2.25,2.28125,311600.0 1999-11-26,2.3125,2.3125,2.25,2.3125,9200.0 1999-11-29,2.234375,2.28125,2.171875,2.28125,32800.0 1999-11-30,2.3125,2.3125,2.25,2.25,557200.0 1999-12-01,2.359375,2.375,2.28125,2.296875,634400.0 1999-12-02,2.5625,2.5625,2.34375,2.375,1116400.0 1999-12-03,2.5625,2.65625,2.53125,2.5625,985200.0 1999-12-06,2.59375,2.625,2.53125,2.5625,209200.0 1999-12-07,2.75,2.8125,2.59375,2.59375,382800.0 1999-12-08,2.75,2.78125,2.65625,2.71875,733200.0 1999-12-09,2.796875,2.84375,2.53125,2.78125,748000.0 1999-12-10,2.828125,2.84375,2.78125,2.828125,664400.0 1999-12-13,2.96875,2.96875,2.84375,2.875,815200.0 1999-12-14,2.859375,3.015625,2.84375,2.882812976837158,720800.0 1999-12-15,2.75,2.859375,2.65625,2.851562976837158,184400.0 1999-12-16,2.75,2.796875,2.71875,2.75,224800.0 1999-12-17,2.75,2.765625,2.71875,2.734375,302000.0 1999-12-20,2.75,2.765625,2.71875,2.765625,31200.0 1999-12-21,2.734375,2.765625,2.71875,2.757812976837158,82000.0 1999-12-22,2.75,2.765625,2.71875,2.734375,738000.0 1999-12-23,2.796875,2.859375,2.75,2.75,209600.0 1999-12-27,2.875,2.90625,2.78125,2.84375,98400.0 1999-12-28,2.8125,2.828125,2.710937976837158,2.734375,162800.0 1999-12-29,2.765625,2.84375,2.71875,2.8125,130800.0 1999-12-30,2.796875,2.796875,2.734375,2.734375,110400.0 1999-12-31,2.75,2.8125,2.71875,2.78125,38400.0 2000-01-03,2.765625,2.78125,2.71875,2.71875,52400.0 2000-01-04,2.6875,2.8125,2.65625,2.8125,1358800.0 2000-01-05,2.703125,2.703125,2.65625,2.679687976837158,336400.0 2000-01-06,2.703125,2.703125,2.53125,2.6875,238800.0 2000-01-07,2.703125,2.703125,2.59375,2.59375,44800.0 2000-01-10,2.71875,2.71875,2.640625,2.695312976837158,166000.0 2000-01-11,2.65625,2.71875,2.59375,2.679687976837158,734000.0 2000-01-12,2.59375,2.640625,2.53125,2.632812976837158,138400.0 2000-01-13,2.5,2.570312976837158,2.4375,2.570312976837158,113600.0 2000-01-14,2.484375,2.546875,2.40625,2.4375,323600.0 2000-01-18,2.484375,2.5,2.484375,2.484375,298000.0 2000-01-19,2.46875,2.5,2.4375,2.5,276000.0 2000-01-20,2.578125,2.578125,2.4375,2.5,393200.0 2000-01-21,2.640625,2.640625,2.5,2.578125,221600.0 2000-01-24,2.71875,2.796875,2.59375,2.59375,69200.0 2000-01-25,2.796875,2.921875,2.71875,2.78125,137200.0 2000-01-26,2.75,2.796875,2.71875,2.796875,30800.0 2000-01-27,2.6875,2.734375,2.6875,2.734375,28800.0 2000-01-28,2.5625,2.6875,2.5625,2.625,84000.0 2000-01-31,2.5625,2.6875,2.5625,2.59375,133600.0 2000-02-01,2.65625,2.6875,2.5625,2.59375,84400.0 2000-02-02,2.6875,2.6875,2.515625,2.546875,37200.0 2000-02-03,2.578125,2.578125,2.546875,2.546875,14800.0 2000-02-04,2.59375,2.59375,2.5,2.5,60000.0 2000-02-07,2.5625,2.6875,2.515625,2.554687976837158,121600.0 2000-02-08,2.78125,2.859375,2.5625,2.578125,186800.0 2000-02-09,3.140625,3.25,2.90625,2.9375,976000.0 2000-02-10,3.375,3.5,3.28125,3.28125,828000.0 2000-02-11,3.140625,3.4375,2.96875,3.390625,408800.0 2000-02-14,3.140625,3.25,3.09375,3.125,848800.0 2000-02-15,3.078125,3.1875,3.03125,3.171875,548400.0 2000-02-16,3.109375,3.109375,3.0,3.070312976837158,989600.0 2000-02-17,3.328125,3.5625,3.09375,3.125,1075600.0 2000-02-18,3.28125,3.5625,3.265625,3.46875,596400.0 2000-02-22,3.21875,3.3125,3.1875,3.3125,471600.0 2000-02-23,3.375,3.53125,3.15625,3.25,550800.0 2000-02-24,3.0,3.34375,2.953125,3.34375,1591200.0 2000-02-25,3.0,3.078125,2.96875,3.039062976837158,355200.0 2000-02-28,3.09375,3.1875,2.96875,3.0625,1062800.0 2000-02-29,3.21875,3.21875,3.09375,3.1875,1582400.0 2000-03-01,3.28125,3.3125,3.1875,3.21875,634800.0 2000-03-02,3.21875,3.4375,3.1875,3.375,1180400.0 2000-03-03,3.375,3.4375,3.25,3.34375,3088400.0 2000-03-06,3.4375,3.59375,3.40625,3.4375,5235200.0 2000-03-07,3.578125,3.75,3.5625,3.714843988418579,5404800.0 2000-03-08,3.5,3.65625,3.4375,3.65625,2728000.0 2000-03-09,3.25,3.53125,3.15625,3.523437976837158,800800.0 2000-03-10,3.0625,3.25,3.03125,3.21875,649600.0 2000-03-13,3.109375,3.203125,3.0,3.03125,1011200.0 2000-03-14,3.25,3.3125,3.15625,3.15625,1006800.0 2000-03-15,3.203125,3.28125,3.140625,3.28125,906400.0 2000-03-16,3.171875,3.3125,3.15625,3.1875,792800.0 2000-03-17,3.125,3.34375,3.109375,3.3125,1211600.0 2000-03-20,3.078125,3.28125,3.0,3.1875,230400.0 2000-03-21,2.796875,3.125,2.460937976837158,3.078125,882400.0 2000-03-22,2.46875,2.921875,2.421875,2.90625,1931600.0 2000-03-23,2.625,2.65625,2.25,2.453125,1531600.0 2000-03-24,2.546875,2.625,2.515625,2.625,1042800.0 2000-03-27,2.546875,2.609375,2.453125,2.550781011581421,802800.0 2000-03-28,2.75,2.8125,2.59375,2.609375,818800.0 2000-03-29,2.75,2.84375,2.6875,2.71875,594000.0 2000-03-30,2.625,2.71875,2.5625,2.6875,516400.0 2000-03-31,2.6875,2.71875,2.59375,2.65625,281600.0 2000-04-03,2.546875,2.703125,2.515625,2.6875,555600.0 2000-04-04,2.484375,2.554687976837158,2.375,2.546875,709600.0 2000-04-05,2.703125,2.875,2.4375,2.484375,298000.0 2000-04-06,2.75,2.875,2.59375,2.6875,261200.0 2000-04-07,2.75,2.9375,2.671875,2.84375,304400.0 2000-04-10,2.71875,2.84375,2.640625,2.828125,206800.0 2000-04-11,2.5,2.71875,2.484375,2.71875,182000.0 2000-04-12,2.5,2.6875,2.46875,2.515625,356400.0 2000-04-13,2.46875,2.65625,2.4375,2.570312976837158,451600.0 2000-04-14,2.171875,2.5,2.015625,2.46875,699600.0 2000-04-17,2.203125,2.25,2.0625,2.117187976837158,762400.0 2000-04-18,2.25,2.484375,2.21875,2.25,400400.0 2000-04-19,2.359375,2.5,2.140625,2.28125,872400.0 2000-04-20,2.71875,2.875,2.34375,2.40625,732800.0 2000-04-24,2.65625,2.75,2.59375,2.75,440800.0 2000-04-25,2.65625,2.703125,2.59375,2.625,579600.0 2000-04-26,2.734375,2.75,2.65625,2.695312976837158,415600.0 2000-04-27,2.703125,2.71875,2.5625,2.617187976837158,123200.0 2000-04-28,2.703125,2.703125,2.65625,2.671875,374800.0 2000-05-01,2.65625,2.703125,2.625,2.6875,414400.0 2000-05-02,2.578125,2.671875,2.34375,2.65625,1754800.0 2000-05-03,2.53125,2.53125,2.484375,2.5,181200.0 2000-05-04,2.625,2.640625,2.53125,2.53125,97600.0 2000-05-05,2.5625,2.640625,2.515625,2.640625,995600.0 2000-05-08,2.5625,2.625,2.515625,2.53125,135200.0 2000-05-09,2.5,2.53125,2.5,2.515625,151600.0 2000-05-10,2.5,2.5625,2.46875,2.523437976837158,194400.0 2000-05-11,2.5,2.609375,2.5,2.546875,210800.0 2000-05-12,2.625,2.6875,2.484375,2.484375,93600.0 2000-05-15,2.640625,2.6875,2.609375,2.609375,119200.0 2000-05-16,2.6875,2.6875,2.609375,2.625,92000.0 2000-05-17,2.65625,2.6875,2.59375,2.609375,1421600.0 2000-05-18,2.671875,2.6875,2.625,2.640625,91200.0 2000-05-19,2.6875,2.6875,2.65625,2.671875,117200.0 2000-05-22,2.6875,2.6875,2.65625,2.679687976837158,305200.0 2000-05-23,2.6875,2.71875,2.65625,2.664062976837158,198800.0 2000-05-24,2.703125,2.71875,2.65625,2.71875,172400.0 2000-05-25,2.6875,2.71875,2.6875,2.703125,242400.0 2000-05-26,2.71875,2.71875,2.6875,2.695312976837158,198800.0 2000-05-30,2.734375,2.734375,2.703125,2.703125,298800.0 2000-05-31,2.75,2.78125,2.703125,2.71875,289200.0 2000-06-01,2.78125,2.84375,2.71875,2.71875,93600.0 2000-06-02,2.828125,2.84375,2.78125,2.8125,273600.0 2000-06-05,2.90625,2.90625,2.8125,2.84375,119200.0 2000-06-06,2.890625,2.90625,2.890625,2.90625,53600.0 2000-06-07,3.0,3.0625,2.914062976837158,2.914062976837158,510800.0 2000-06-08,2.9375,3.078125,2.9375,3.046875,214000.0 2000-06-09,2.9375,3.03125,2.9375,3.0,125200.0 2000-06-12,2.8125,2.9375,2.796875,2.9375,604800.0 2000-06-13,2.8125,2.84375,2.796875,2.804687976837158,288800.0 2000-06-14,2.828125,2.828125,2.8125,2.828125,82800.0 2000-06-15,2.8125,2.84375,2.78125,2.8125,110000.0 2000-06-16,2.796875,2.8125,2.78125,2.78125,32400.0 2000-06-19,2.8125,2.84375,2.765625,2.765625,87200.0 2000-06-20,2.765625,2.8125,2.75,2.765625,114800.0 2000-06-21,2.8125,2.8125,2.765625,2.765625,76000.0 2000-06-22,2.839843988418579,3.015625,2.796875,2.796875,280000.0 2000-06-23,3.0,3.0,2.828125,2.859375,477600.0 2000-06-26,2.96875,3.125,2.96875,3.007812976837158,234800.0 2000-06-27,2.9375,3.0,2.90625,2.984375,108800.0 2000-06-28,2.875,2.96875,2.875,2.921875,109200.0 2000-06-29,2.90625,2.914062976837158,2.78125,2.875,82800.0 2000-06-30,2.84375,2.859375,2.75,2.84375,304400.0 2000-07-03,2.84375,2.96875,2.8125,2.875,36400.0 2000-07-05,2.90625,2.90625,2.75,2.8125,99600.0 2000-07-06,2.9375,3.0,2.84375,2.851562976837158,20800.0 2000-07-07,2.875,2.96875,2.859375,2.9375,82800.0 2000-07-10,2.925781011581421,2.925781011581421,2.875,2.875,31200.0 2000-07-11,2.90625,2.90625,2.875,2.875,31600.0 2000-07-12,2.9375,2.953125,2.875,2.890625,48800.0 2000-07-13,2.96875,2.96875,2.90625,2.953125,109200.0 2000-07-14,2.90625,2.96875,2.875,2.90625,64000.0 2000-07-17,3.0,3.09375,2.875,2.984375,44000.0 2000-07-18,3.0,3.140625,3.0,3.09375,231200.0 2000-07-19,3.0,3.125,2.96875,3.125,223600.0 2000-07-20,2.828125,3.0,2.625,3.0,707600.0 2000-07-21,2.9375,2.96875,2.875,2.921875,244400.0 2000-07-24,2.875,2.9375,2.875,2.90625,197200.0 2000-07-25,2.625,2.875,2.625,2.875,1821200.0 2000-07-26,2.6875,2.6875,2.625,2.625,1803600.0 2000-07-27,2.59375,2.625,2.59375,2.625,209200.0 2000-07-28,2.46875,2.625,2.4375,2.625,2008000.0 2000-07-31,2.515625,2.53125,2.453125,2.453125,296400.0 2000-08-01,2.484375,2.515625,2.4375,2.515625,558800.0 2000-08-02,2.515625,2.515625,2.4375,2.5,341600.0 2000-08-03,2.46875,2.46875,2.40625,2.46875,15200.0 2000-08-04,2.421875,2.46875,2.40625,2.40625,108800.0 2000-08-07,2.34375,2.601562976837158,2.265625,2.398437976837158,710800.0 2000-08-08,2.5,2.53125,2.328125,2.328125,267600.0 2000-08-09,2.53125,2.5625,2.5,2.507812976837158,73200.0 2000-08-10,2.53125,2.59375,2.53125,2.570312976837158,68800.0 2000-08-11,2.46875,2.578125,2.46875,2.570312976837158,306000.0 2000-08-14,2.46875,2.53125,2.421875,2.523437976837158,294400.0 2000-08-15,2.5625,2.5625,2.5,2.546875,236000.0 2000-08-16,2.625,2.734375,2.5,2.5625,320000.0 2000-08-17,2.578125,2.65625,2.53125,2.640625,154400.0 2000-08-18,2.46875,2.546875,2.46875,2.53125,561200.0 2000-08-21,2.5,2.5,2.4375,2.5,108000.0 2000-08-22,2.46875,2.53125,2.46875,2.53125,306000.0 2000-08-23,2.5,2.5,2.4375,2.476562976837158,91600.0 2000-08-24,2.46875,2.5,2.4375,2.453125,457200.0 2000-08-25,2.5,2.53125,2.4375,2.4375,273600.0 2000-08-28,2.5625,2.6875,2.5,2.53125,183200.0 2000-08-29,2.59375,2.625,2.59375,2.59375,63600.0 2000-08-30,2.578125,2.65625,2.5625,2.625,413600.0 2000-08-31,2.640625,2.6875,2.578125,2.625,108800.0 2000-09-01,2.765625,2.859375,2.671875,2.71875,373600.0 2000-09-05,2.8125,2.828125,2.6875,2.71875,77200.0 2000-09-06,2.75,2.8125,2.734375,2.8125,138400.0 2000-09-07,2.8125,2.8125,2.75,2.765625,436400.0 2000-09-08,2.84375,2.84375,2.75,2.84375,611200.0 2000-09-11,2.828125,2.859375,2.75,2.75,259200.0 2000-09-12,2.84375,2.90625,2.6875,2.75,236400.0 2000-09-13,2.875,2.90625,2.8125,2.828125,240800.0 2000-09-14,3.0,3.0,2.875,2.875,346000.0 2000-09-15,2.921875,2.9375,2.84375,2.9375,585600.0 2000-09-18,2.859375,3.0,2.859375,2.875,154000.0 2000-09-19,2.84375,2.9375,2.84375,2.84375,62400.0 2000-09-20,2.9375,2.9375,2.867187976837158,2.867187976837158,28800.0 2000-09-21,2.984375,3.0,2.90625,2.90625,258000.0 2000-09-22,3.09375,3.09375,2.953125,2.984375,192400.0 2000-09-25,3.0625,3.1875,2.9375,3.070312976837158,692400.0 2000-09-26,3.109375,3.125,3.03125,3.125,170000.0 2000-09-27,3.078125,3.078125,3.0,3.0,14800.0 2000-09-28,3.0,3.046875,2.96875,3.046875,197200.0 2000-09-29,3.0,3.0,2.9375,2.9375,32000.0 2000-10-02,3.0,3.046875,2.96875,2.96875,260000.0 2000-10-03,2.96875,3.0,2.953125,2.976562976837158,98000.0 2000-10-04,2.96875,3.09375,2.96875,2.96875,88000.0 2000-10-05,3.03125,3.03125,2.96875,2.96875,102800.0 2000-10-06,2.96875,3.09375,2.96875,2.96875,187600.0 2000-10-09,3.015625,3.109375,2.96875,2.972656011581421,72800.0 2000-10-10,3.0,3.0625,3.0,3.003906011581421,62400.0 2000-10-11,3.0,3.0,2.96875,2.984375,370000.0 2000-10-12,3.0,3.015625,2.96875,2.96875,408400.0 2000-10-13,3.0,3.0,2.9375,2.9375,96000.0 2000-10-16,2.972656011581421,3.0,2.96875,2.96875,7600.0 2000-10-17,3.0,3.0,2.96875,3.0,712400.0 2000-10-18,2.96875,3.0,2.921875,3.0,166000.0 2000-10-19,3.0,3.0,2.9375,2.96875,282800.0 2000-10-20,2.96875,3.015625,2.96875,2.96875,98400.0 2000-10-23,2.8125,3.03125,2.78125,2.96875,410000.0 2000-10-24,2.875,3.0,2.84375,2.996093988418579,178800.0 2000-10-25,2.75,3.0,2.6875,2.90625,799600.0 2000-10-26,2.8125,2.84375,2.75,2.84375,710400.0 2000-10-27,2.890625,2.90625,2.71875,2.75,26800.0 2000-10-30,2.875,2.96875,2.8125,2.96875,177600.0 2000-10-31,2.90625,2.96875,2.890625,2.90625,156400.0 2000-11-01,2.90625,2.9375,2.90625,2.90625,67200.0 2000-11-02,2.90625,2.96875,2.875,2.96875,782400.0 2000-11-03,2.90625,2.921875,2.90625,2.921875,19200.0 2000-11-06,2.9375,2.9375,2.890625,2.890625,278400.0 2000-11-07,2.8125,2.9375,2.8125,2.90625,156400.0 2000-11-08,2.875,2.9375,2.796875,2.84375,34400.0 2000-11-09,2.75,2.84375,2.6875,2.84375,73600.0 2000-11-10,2.5,2.734375,2.375,2.734375,161600.0 2000-11-13,2.5625,2.625,2.46875,2.46875,42800.0 2000-11-14,2.53125,2.59375,2.53125,2.5625,126800.0 2000-11-15,2.5625,2.5625,2.53125,2.53125,72000.0 2000-11-16,2.5625,2.640625,2.53125,2.53125,295200.0 2000-11-17,2.609375,2.65625,2.5625,2.566406011581421,272800.0 2000-11-20,2.65625,2.6875,2.625,2.625,156800.0 2000-11-21,2.515625,2.6875,2.515625,2.6875,272000.0 2000-11-22,2.5625,2.59375,2.515625,2.5625,135600.0 2000-11-24,2.5625,2.65625,2.546875,2.5625,7600.0 2000-11-27,2.5,2.5625,2.46875,2.546875,293200.0 2000-11-28,2.5,2.5,2.5,2.5,25200.0 2000-11-29,2.546875,2.609375,2.46875,2.46875,141600.0 2000-11-30,2.53125,2.578125,2.53125,2.578125,108400.0 2000-12-01,2.546875,2.546875,2.515625,2.535156011581421,23600.0 2000-12-04,2.515625,2.53125,2.515625,2.515625,52000.0 2000-12-05,2.515625,2.578125,2.515625,2.515625,191600.0 2000-12-06,2.359375,2.507812976837158,2.1875,2.484375,2441600.0 2000-12-07,2.421875,2.4375,2.359375,2.375,2311200.0 2000-12-08,2.53125,2.5625,2.40625,2.40625,555600.0 2000-12-11,2.546875,2.585937976837158,2.5,2.546875,1076400.0 2000-12-12,2.515625,2.578125,2.5,2.53125,733200.0 2000-12-13,2.46875,2.53125,2.4375,2.53125,574800.0 2000-12-14,2.5,2.515625,2.46875,2.5,1780000.0 2000-12-15,2.515625,2.5625,2.5,2.53125,260800.0 2000-12-18,2.546875,2.5625,2.515625,2.515625,86400.0 2000-12-19,2.523437976837158,2.5625,2.5,2.546875,118400.0 2000-12-20,2.4375,2.5625,2.4375,2.5,441600.0 2000-12-21,2.421875,2.5625,2.421875,2.46875,355600.0 2000-12-22,2.5,2.5,2.421875,2.476562976837158,92400.0 2000-12-26,2.5625,2.5625,2.4375,2.4375,97200.0 2000-12-27,2.5,2.59375,2.5,2.53125,106800.0 2000-12-28,2.578125,2.6875,2.5,2.503906011581421,135200.0 2000-12-29,2.8125,2.84375,2.578125,2.582031011581421,168800.0 2001-01-02,2.9375,2.953125,2.808593988418579,2.808593988418579,136800.0 2001-01-03,2.984375,3.0,2.90625,2.984375,236000.0 2001-01-04,3.015625,3.046875,2.96875,2.972656011581421,144000.0 2001-01-05,3.015625,3.125,2.9375,3.0,106000.0 2001-01-08,2.546875,3.0,2.515625,2.996093988418579,126000.0 2001-01-09,2.53125,2.734375,2.53125,2.621093988418579,244800.0 2001-01-10,2.546875,2.625,2.53125,2.625,405600.0 2001-01-11,2.65625,2.65625,2.53125,2.53125,133200.0 2001-01-12,2.609375,2.6875,2.546875,2.625,78800.0 2001-01-16,2.828125,2.84375,2.652343988418579,2.65625,90800.0 2001-01-17,2.984375,3.015625,2.84375,2.84375,140400.0 2001-01-18,2.9375,3.03125,2.9375,3.0,130800.0 2001-01-19,2.75,3.03125,2.6875,2.96875,42000.0 2001-01-22,2.699218988418579,2.75,2.625,2.746093988418579,499200.0 2001-01-23,2.625,2.6875,2.609375,2.6875,54000.0 2001-01-24,2.65625,2.6875,2.625,2.65625,166000.0 2001-01-25,2.6875,2.71875,2.65625,2.6875,316000.0 2001-01-26,2.6875,2.71875,2.671875,2.703125,357600.0 2001-01-29,2.6875,2.6875,2.671875,2.671875,256800.0 2001-01-30,2.65625,2.671875,2.65625,2.671875,132000.0 2001-01-31,2.65625,2.734375,2.59375,2.628906011581421,242000.0 2001-02-01,2.65625,2.734375,2.625,2.644531011581421,26800.0 2001-02-02,2.859375,2.859375,2.734375,2.734375,56800.0 2001-02-05,2.859375,2.875,2.84375,2.84375,68000.0 2001-02-06,3.15625,3.203125,2.96875,3.003906011581421,998400.0 2001-02-07,3.40625,3.46875,3.15625,3.171875,798800.0 2001-02-08,3.34375,3.453125,3.34375,3.40625,1022000.0 2001-02-09,3.265625,3.40625,3.21875,3.40625,622800.0 2001-02-12,3.140625,3.28125,3.125,3.261718988418579,832000.0 2001-02-13,3.15625,3.21875,3.09375,3.125,373600.0 2001-02-14,3.171875,3.1875,3.15625,3.1875,77600.0 2001-02-15,3.15625,3.296875,3.0,3.1875,112400.0 2001-02-16,3.0,3.117187976837158,3.0,3.109375,52000.0 2001-02-20,3.078125,3.125,3.03125,3.09375,90000.0 2001-02-21,2.875,3.03125,2.84375,3.03125,246800.0 2001-02-22,2.84375,2.90625,2.78125,2.90625,326000.0 2001-02-23,2.671875,2.78125,2.46875,2.78125,2837600.0 2001-02-26,2.5625,2.6875,2.40625,2.6875,533600.0 2001-02-27,2.703125,2.71875,2.5625,2.578125,236400.0 2001-02-28,2.75,2.78125,2.625,2.671875,242800.0 2001-03-01,2.8125,2.84375,2.6875,2.6875,153200.0 2001-03-02,2.96875,2.96875,2.71875,2.75,945200.0 2001-03-05,3.03125,3.0625,2.96875,2.96875,497600.0 2001-03-06,3.0,3.046875,2.96875,3.046875,134400.0 2001-03-07,3.09375,3.171875,2.90625,2.9375,45200.0 2001-03-08,3.0,3.1875,3.0,3.1875,69200.0 2001-03-09,2.9375,3.21875,2.859375,3.003906011581421,1160800.0 2001-03-12,3.25,3.265625,2.96875,2.984375,889200.0 2001-03-13,3.34375,3.421875,3.265625,3.3125,701600.0 2001-03-14,3.28125,3.3125,3.15625,3.21875,622000.0 2001-03-15,3.265625,3.28125,3.125,3.277343988418579,166400.0 2001-03-16,3.3125,3.3125,3.21875,3.261718988418579,145200.0 2001-03-19,3.5,3.59375,3.171875,3.203125,302400.0 2001-03-20,3.15625,3.5,3.125,3.46875,934000.0 2001-03-21,3.09375,3.15625,3.09375,3.125,182000.0 2001-03-22,3.109375,3.125,3.0,3.078125,84400.0 2001-03-23,3.015625,3.15625,3.0,3.0625,56400.0 2001-03-26,3.15625,3.15625,3.0,3.0,326400.0 2001-03-27,3.1875,3.25,3.09375,3.125,247600.0 2001-03-28,3.125,3.3125,3.125,3.21875,67600.0 2001-03-29,3.140625,3.140625,3.125,3.140625,42000.0 2001-03-30,3.15625,3.15625,3.09375,3.125,59200.0 2001-04-02,3.15625,3.1875,3.125,3.1875,122800.0 2001-04-03,3.0625,3.15625,3.046875,3.15625,234000.0 2001-04-04,2.953125,3.152343988418579,2.9375,3.152343988418579,112800.0 2001-04-05,3.0,3.0,2.9375,2.984375,207600.0 2001-04-06,3.0,3.078125,2.9375,3.0625,250800.0 2001-04-09,2.947499990463257,3.012500047683716,2.947499990463257,3.012500047683716,19200.0 2001-04-10,2.924999952316284,2.997499942779541,2.924999952316284,2.950000047683716,554000.0 2001-04-11,3.1549999713897705,3.1875,2.934999942779541,2.997499942779541,1236400.0 2001-04-12,3.200000047683716,3.262500047683716,3.1624999046325684,3.25,86400.0 2001-04-16,3.0,3.2125000953674316,3.0,3.2125000953674316,205600.0 2001-04-17,3.0199999809265137,3.049999952316284,2.9725000858306885,3.0,175600.0 2001-04-18,3.1875,3.1875,3.0,3.0199999809265137,212000.0 2001-04-19,3.327500104904175,3.375,3.1500000953674316,3.1624999046325684,1135600.0 2001-04-20,3.387500047683716,3.4549999237060547,3.3375000953674316,3.3524999618530273,891600.0 2001-04-23,3.25,3.4124999046325684,3.2274999618530273,3.4124999046325684,2062400.0 2001-04-24,3.259999990463257,3.365000009536743,3.244999885559082,3.25,1247200.0 2001-04-25,3.4725000858306885,3.5625,3.25,3.262500047683716,1031200.0 2001-04-26,3.375,3.487499952316284,3.375,3.487499952316284,194000.0 2001-04-27,3.369999885559082,3.4049999713897705,3.3524999618530273,3.365000009536743,299600.0 2001-04-30,3.309999942779541,3.387500047683716,3.2750000953674316,3.375,353200.0 2001-05-01,3.4000000953674316,3.4749999046325684,3.2825000286102295,3.2825000286102295,161200.0 2001-05-02,3.375,3.4000000953674316,3.3375000953674316,3.4000000953674316,130400.0 2001-05-03,3.5,3.5,3.3475000858306885,3.384999990463257,276800.0 2001-05-04,3.7125000953674316,3.742500066757202,3.4200000762939453,3.4725000858306885,719600.0 2001-05-07,3.690000057220459,3.757499933242798,3.5374999046325684,3.625,574800.0 2001-05-08,3.6875,3.7049999237060547,3.5625,3.6624999046325684,412400.0 2001-05-09,3.7899999618530273,3.809999942779541,3.5975000858306885,3.6624999046325684,909200.0 2001-05-10,3.75,3.8125,3.5625,3.797499895095825,626000.0 2001-05-11,3.7750000953674316,3.7874999046325684,3.6500000953674316,3.747499942779541,703600.0 2001-05-14,3.744999885559082,3.7874999046325684,3.6624999046325684,3.700000047683716,354800.0 2001-05-15,3.4625000953674316,3.744999885559082,3.0374999046325684,3.744999885559082,1175200.0 2001-05-16,3.424999952316284,3.487499952316284,3.4000000953674316,3.4024999141693115,648800.0 2001-05-17,3.362499952316284,3.450000047683716,3.25,3.4149999618530273,619600.0 2001-05-18,3.5250000953674316,3.5374999046325684,3.297499895095825,3.327500104904175,390000.0 2001-05-21,4.057499885559082,4.057499885559082,3.549999952316284,3.549999952316284,1538400.0 2001-05-22,3.8324999809265137,4.074999809265137,3.7874999046325684,4.0625,961600.0 2001-05-23,3.8499999046325684,3.875,3.799999952316284,3.805000066757202,570800.0 2001-05-24,4.132500171661377,4.237500190734863,3.8399999141693115,3.869999885559082,810400.0 2001-05-25,4.074999809265137,4.162499904632568,4.0,4.159999847412109,469600.0 2001-05-29,3.7799999713897705,4.119999885559082,3.674999952316284,4.079999923706055,287600.0 2001-05-30,3.694999933242798,3.9000000953674316,3.4749999046325684,3.4749999046325684,290400.0 2001-05-31,4.007500171661377,4.012499809265137,3.737499952316284,3.994999885559082,312400.0 2001-06-01,4.002500057220459,4.037499904632568,3.765000104904175,3.877500057220459,484400.0 2001-06-04,3.8399999141693115,4.025000095367432,3.8399999141693115,3.994999885559082,159200.0 2001-06-05,3.7249999046325684,3.9000000953674316,3.7149999141693115,3.8450000286102295,441600.0 2001-06-06,3.7225000858306885,3.762500047683716,3.5999999046325684,3.7274999618530273,549600.0 2001-06-07,3.625,3.737499952316284,3.6050000190734863,3.737499952316284,285200.0 2001-06-08,3.75,3.799999952316284,3.627500057220459,3.6449999809265137,1379600.0 2001-06-11,3.875,3.890000104904175,3.75,3.7750000953674316,1934400.0 2001-06-12,4.0,4.125,3.859999895095825,3.884999990463257,1183600.0 2001-06-13,4.0625,4.087500095367432,3.9774999618530273,4.012499809265137,561200.0 2001-06-14,3.9549999237060547,4.074999809265137,3.947499990463257,4.0,589600.0 2001-06-15,3.8375000953674316,3.9725000858306885,3.575000047683716,3.942500114440918,346400.0 2001-06-18,3.75,3.8125,3.700000047683716,3.7074999809265137,324400.0 2001-06-19,3.984999895095825,4.0,3.8125,3.8450000286102295,380800.0 2001-06-20,3.862499952316284,3.9749999046325684,3.862499952316284,3.9749999046325684,240000.0 2001-06-21,3.8575000762939453,3.950000047683716,3.825000047683716,3.825000047683716,110000.0 2001-06-22,3.950000047683716,3.950000047683716,3.799999952316284,3.884999990463257,205600.0 2001-06-25,3.8499999046325684,3.942500114440918,3.8499999046325684,3.922499895095825,367600.0 2001-06-26,3.8975000381469727,4.050000190734863,3.819999933242798,3.819999933242798,336800.0 2001-06-27,3.947499990463257,3.952500104904175,3.7950000762939453,3.8975000381469727,168800.0 2001-06-28,4.037499904632568,4.074999809265137,3.9375,3.947499990463257,1023200.0 2001-06-29,4.679999828338623,4.764999866485596,4.042500019073486,4.045000076293945,1811600.0 2001-07-02,4.022500038146973,4.482500076293945,3.9375,4.230000019073486,1365200.0 2001-07-03,4.0,4.059999942779541,3.887500047683716,4.059999942779541,334800.0 2001-07-05,4.164999961853027,4.237500190734863,3.940000057220459,4.0625,452000.0 2001-07-06,4.03000020980835,4.21750020980835,3.9674999713897705,4.21750020980835,152800.0 2001-07-09,4.207499980926514,4.207499980926514,3.8499999046325684,4.034999847412109,502400.0 2001-07-10,3.9749999046325684,4.237500190734863,3.9000000953674316,4.065000057220459,407200.0 2001-07-11,3.952500104904175,4.147500038146973,3.924999952316284,3.990000009536743,263600.0 2001-07-12,4.014999866485596,4.059999942779541,3.9549999237060547,3.9549999237060547,169200.0 2001-07-13,4.25,4.302499771118164,3.997499942779541,4.050000190734863,662800.0 2001-07-16,4.050000190734863,4.25,4.002500057220459,4.002500057220459,357600.0 2001-07-17,4.072500228881836,4.074999809265137,4.0,4.054999828338623,293600.0 2001-07-18,4.125,4.1875,4.052499771118164,4.072500228881836,504400.0 2001-07-19,4.235000133514404,4.244999885559082,4.150000095367432,4.197500228881836,644000.0 2001-07-20,4.197500228881836,4.232500076293945,4.170000076293945,4.210000038146973,364000.0 2001-07-23,4.387499809265137,4.432499885559082,4.199999809265137,4.207499980926514,876400.0 2001-07-24,4.300000190734863,4.4375,4.210000038146973,4.377500057220459,762800.0 2001-07-25,4.364999771118164,4.425000190734863,4.28000020980835,4.362500190734863,342800.0 2001-07-26,4.625,4.699999809265137,4.364999771118164,4.364999771118164,1884400.0 2001-07-27,4.762499809265137,4.800000190734863,4.625,4.724999904632568,2653600.0 2001-07-30,4.650000095367432,4.824999809265137,4.552499771118164,4.822500228881836,660400.0 2001-07-31,4.735000133514404,4.744999885559082,4.607500076293945,4.675000190734863,818800.0 2001-08-01,4.787499904632568,4.849999904632568,4.65749979019165,4.737500190734863,722000.0 2001-08-02,4.78000020980835,4.892499923706055,4.577499866485596,4.8125,716000.0 2001-08-03,4.747499942779541,4.852499961853027,4.625,4.625,364000.0 2001-08-06,4.762499809265137,4.800000190734863,4.625,4.752500057220459,348000.0 2001-08-07,4.722499847412109,4.787499904632568,4.6875,4.760000228881836,106400.0 2001-08-08,4.552499771118164,4.699999809265137,4.550000190734863,4.699999809265137,220800.0 2001-08-09,4.4375,4.552499771118164,4.337500095367432,4.53000020980835,454800.0 2001-08-10,4.704999923706055,4.775000095367432,4.387499809265137,4.497499942779541,454400.0 2001-08-13,4.6875,4.777500152587891,4.550000190734863,4.704999923706055,240800.0 2001-08-14,4.787499904632568,4.822500228881836,4.550000190734863,4.550000190734863,290000.0 2001-08-15,4.650000095367432,4.800000190734863,4.639999866485596,4.707499980926514,296000.0 2001-08-16,4.712500095367432,4.730000019073486,4.599999904632568,4.644999980926514,201200.0 2001-08-17,4.672500133514404,4.724999904632568,4.572500228881836,4.724999904632568,304800.0 2001-08-20,4.675000190734863,4.675000190734863,4.587500095367432,4.675000190734863,351200.0 2001-08-21,4.642499923706055,4.75,4.642499923706055,4.75,91600.0 2001-08-22,4.65749979019165,4.675000190734863,4.625,4.672500133514404,156400.0 2001-08-23,4.650000095367432,4.722499847412109,4.647500038146973,4.664999961853027,284000.0 2001-08-24,4.684999942779541,4.75,4.625,4.662499904632568,173600.0 2001-08-27,4.744999885559082,4.75,4.625,4.747499942779541,233600.0 2001-08-28,4.699999809265137,4.784999847412109,4.675000190734863,4.737500190734863,867600.0 2001-08-29,4.75,4.777500152587891,4.637499809265137,4.712500095367432,267600.0 2001-08-30,4.677499771118164,4.762499809265137,4.315000057220459,4.697500228881836,657600.0 2001-08-31,4.699999809265137,4.762499809265137,4.610000133514404,4.642499923706055,270800.0 2001-09-04,4.710000038146973,4.757500171661377,4.650000095367432,4.650000095367432,160400.0 2001-09-05,4.722499847412109,4.762499809265137,4.699999809265137,4.710000038146973,834400.0 2001-09-06,4.732500076293945,4.762499809265137,4.707499980926514,4.747499942779541,507200.0 2001-09-07,4.730000019073486,4.762499809265137,4.675000190734863,4.71999979019165,321600.0 2001-09-10,4.724999904632568,4.739999771118164,4.612500190734863,4.739999771118164,734400.0 2001-09-17,4.454999923706055,4.610000133514404,4.247499942779541,4.247499942779541,728400.0 2001-09-18,4.480000019073486,4.510000228881836,4.324999809265137,4.34250020980835,626800.0 2001-09-19,4.224999904632568,4.724999904632568,4.125,4.487500190734863,2213200.0 2001-09-20,3.875,4.150000095367432,3.75,4.137499809265137,1101600.0 2001-09-21,3.6624999046325684,3.942500114440918,3.440000057220459,3.755000114440918,1230400.0 2001-09-24,3.9725000858306885,4.025000095367432,3.799999952316284,3.799999952316284,304400.0 2001-09-25,3.984999895095825,4.050000190734863,3.932499885559082,3.932499885559082,413200.0 2001-09-26,3.8499999046325684,4.059999942779541,3.802500009536743,4.0,523200.0 2001-09-27,3.802500009536743,3.922499895095825,3.702500104904175,3.922499895095825,775200.0 2001-09-28,4.462500095367432,4.675000190734863,3.802500009536743,3.805000066757202,1715600.0 2001-10-01,4.199999809265137,4.387499809265137,4.199999809265137,4.315000057220459,293200.0 2001-10-02,4.224999904632568,4.362500190734863,4.150000095367432,4.182499885559082,996000.0 2001-10-03,4.454999923706055,4.585000038146973,4.224999904632568,4.224999904632568,733600.0 2001-10-04,4.762499809265137,4.762499809265137,4.380000114440918,4.489999771118164,876800.0 2001-10-05,4.760000228881836,4.78000020980835,4.5625,4.722499847412109,727600.0 2001-10-08,4.974999904632568,5.03000020980835,4.712500095367432,4.712500095367432,766400.0 2001-10-09,4.712500095367432,5.025000095367432,4.375,4.997499942779541,1281200.0 2001-10-10,4.699999809265137,4.8125,4.485000133514404,4.712500095367432,342400.0 2001-10-11,4.637499809265137,4.775000095367432,4.622499942779541,4.699999809265137,377600.0 2001-10-12,4.675000190734863,4.760000228881836,4.547500133514404,4.625,1088400.0 2001-10-15,4.697500228881836,4.762499809265137,4.59499979019165,4.675000190734863,212800.0 2001-10-16,4.744999885559082,4.815000057220459,4.677499771118164,4.8125,384000.0 2001-10-17,4.599999904632568,4.897500038146973,4.599999904632568,4.797500133514404,418000.0 2001-10-18,4.625,4.764999866485596,4.599999904632568,4.602499961853027,234800.0 2001-10-19,4.445000171661377,4.642499923706055,4.227499961853027,4.599999904632568,397600.0 2001-10-22,4.487500190734863,4.625,4.402500152587891,4.4375,520000.0 2001-10-23,4.695000171661377,4.695000171661377,4.337500095367432,4.519999980926514,1274000.0 2001-10-24,4.724999904632568,4.757500171661377,4.512499809265137,4.5625,265200.0 2001-10-25,4.724999904632568,4.887499809265137,4.642499923706055,4.724999904632568,840800.0 2001-10-26,5.25,5.272500038146973,4.762499809265137,4.764999866485596,3310000.0 2001-10-29,5.324999809265137,5.5,4.887499809265137,5.409999847412109,2603200.0 2001-10-30,5.387499809265137,5.570000171661377,5.014999866485596,5.224999904632568,1433600.0 2001-10-31,5.247499942779541,5.625,5.077499866485596,5.4375,954800.0 2001-11-01,5.434999942779541,5.449999809265137,5.137499809265137,5.25,763600.0 2001-11-02,5.375,5.482500076293945,5.300000190734863,5.420000076293945,383600.0 2001-11-05,5.125,5.337500095367432,4.974999904632568,5.275000095367432,640800.0 2001-11-06,5.315000057220459,5.360000133514404,5.0625,5.099999904632568,471200.0 2001-11-07,5.557499885559082,5.675000190734863,5.275000095367432,5.275000095367432,871600.0 2001-11-08,5.175000190734863,5.642499923706055,5.09499979019165,5.59499979019165,1648000.0 2001-11-09,5.552499771118164,5.637499809265137,5.137499809265137,5.199999809265137,448000.0 2001-11-12,5.5625,5.622499942779541,5.147500038146973,5.614999771118164,372000.0 2001-11-13,5.934999942779541,5.934999942779541,5.53249979019165,5.610000133514404,2070400.0 2001-11-14,6.0625,6.199999809265137,5.954999923706055,6.050000190734863,1052800.0 2001-11-15,5.6875,6.045000076293945,5.662499904632568,6.034999847412109,949200.0 2001-11-16,5.409999847412109,5.6875,5.21999979019165,5.65500020980835,817200.0 2001-11-19,5.587500095367432,5.625,5.40749979019165,5.480000019073486,609600.0 2001-11-20,5.349999904632568,5.5625,5.34250020980835,5.512499809265137,586800.0 2001-11-21,5.3125,5.417500019073486,5.054999828338623,5.34250020980835,490000.0 2001-11-23,5.375,5.400000095367432,5.224999904632568,5.320000171661377,184800.0 2001-11-26,5.672500133514404,5.6875,5.425000190734863,5.452499866485596,766400.0 2001-11-27,5.699999809265137,5.872499942779541,5.675000190734863,5.737500190734863,865600.0 2001-11-28,5.775000095367432,5.872499942779541,5.690000057220459,5.690000057220459,446400.0 2001-11-29,6.537499904632568,6.550000190734863,5.762499809265137,5.824999809265137,1959600.0 2001-11-30,6.25,6.53249979019165,6.0625,6.454999923706055,1126800.0 2001-12-03,6.262499809265137,6.300000190734863,6.212500095367432,6.252500057220459,650000.0 2001-12-04,6.40500020980835,6.505000114440918,6.322500228881836,6.324999809265137,1438000.0 2001-12-05,6.385000228881836,6.697500228881836,6.287499904632568,6.477499961853027,895200.0 2001-12-06,6.112500190734863,6.324999809265137,5.837500095367432,6.277500152587891,1559200.0 2001-12-07,6.425000190734863,6.429999828338623,6.039999961853027,6.110000133514404,1191600.0 2001-12-10,6.639999866485596,6.639999866485596,6.372499942779541,6.477499961853027,866800.0 2001-12-11,6.837500095367432,6.860000133514404,6.614999771118164,6.635000228881836,2934000.0 2001-12-12,6.75,7.057499885559082,6.635000228881836,6.84250020980835,1213200.0 2001-12-13,6.900000095367432,7.070000171661377,6.670000076293945,6.6875,2057200.0 2001-12-14,6.574999809265137,6.997499942779541,6.4375,6.994999885559082,1502400.0 2001-12-17,6.639999866485596,7.03000020980835,6.557499885559082,6.684999942779541,1030400.0 2001-12-18,6.512499809265137,6.6875,6.107500076293945,6.614999771118164,1372000.0 2001-12-19,6.8125,6.9375,6.349999904632568,6.427499771118164,1193600.0 2001-12-20,6.570000171661377,6.835000038146973,6.5,6.775000095367432,825600.0 2001-12-21,6.732500076293945,6.775000095367432,6.414999961853027,6.585000038146973,812800.0 2001-12-24,6.78249979019165,6.862500190734863,6.667500019073486,6.755000114440918,401600.0 2001-12-26,6.932499885559082,6.960000038146973,6.712500095367432,6.722499847412109,667600.0 2001-12-27,6.860000133514404,7.224999904632568,6.797500133514404,6.912499904632568,988800.0 2001-12-28,6.632500171661377,7.017499923706055,6.577499866485596,6.9375,704400.0 2001-12-31,6.162499904632568,6.71999979019165,6.152500152587891,6.71750020980835,605600.0 2002-01-02,6.019999980926514,6.175000190734863,5.559999942779541,6.122499942779541,963600.0 2002-01-03,6.264999866485596,6.28000020980835,5.90500020980835,5.96999979019165,1044400.0 2002-01-04,6.28249979019165,6.599999904632568,6.247499942779541,6.317500114440918,455200.0 2002-01-07,6.25,6.429999828338623,6.199999809265137,6.385000228881836,495600.0 2002-01-08,6.547500133514404,6.547500133514404,6.25,6.309999942779541,314000.0 2002-01-09,6.625,7.107500076293945,6.474999904632568,6.550000190734863,945600.0 2002-01-10,6.820000171661377,6.824999809265137,6.5625,6.75,349600.0 2002-01-11,6.307499885559082,6.974999904632568,5.994999885559082,6.847499847412109,1527200.0 2002-01-14,6.577499866485596,6.659999847412109,6.085000038146973,6.275000095367432,670400.0 2002-01-15,6.559999942779541,6.619999885559082,6.215000152587891,6.402500152587891,520000.0 2002-01-16,6.385000228881836,6.512499809265137,6.340000152587891,6.510000228881836,952000.0 2002-01-17,6.349999904632568,6.454999923706055,6.195000171661377,6.432499885559082,938800.0 2002-01-18,6.302499771118164,6.335000038146973,6.204999923706055,6.335000038146973,290400.0 2002-01-22,6.302499771118164,6.397500038146973,6.239999771118164,6.255000114440918,1328800.0 2002-01-23,6.122499942779541,6.272500038146973,5.692500114440918,6.267499923706055,1318000.0 2002-01-24,6.235000133514404,6.307499885559082,5.857500076293945,6.0625,1456400.0 2002-01-25,6.119999885559082,6.284999847412109,5.809999942779541,6.257500171661377,394400.0 2002-01-28,5.809999942779541,6.275000095367432,5.797500133514404,6.050000190734863,1103200.0 2002-01-29,5.474999904632568,5.949999809265137,5.315000057220459,5.900000095367432,1431200.0 2002-01-30,5.747499942779541,5.747499942779541,5.425000190734863,5.425000190734863,767200.0 2002-01-31,5.610000133514404,5.835000038146973,5.547500133514404,5.752500057220459,977600.0 2002-02-01,6.102499961853027,6.127500057220459,5.579999923706055,5.599999904632568,1000400.0 2002-02-04,5.547500133514404,6.489999771118164,5.4375,6.135000228881836,1376000.0 2002-02-05,5.787499904632568,5.912499904632568,5.315000057220459,5.315000057220459,1437200.0 2002-02-06,5.625,5.977499961853027,5.482500076293945,5.762499809265137,428000.0 2002-02-07,5.707499980926514,5.802499771118164,5.474999904632568,5.577499866485596,315200.0 2002-02-08,6.147500038146973,6.15749979019165,5.627500057220459,5.677499771118164,452400.0 2002-02-11,6.125,6.212500095367432,5.857500076293945,6.082499980926514,368800.0 2002-02-12,6.137499809265137,6.199999809265137,5.875,5.877500057220459,642800.0 2002-02-13,6.28249979019165,6.427499771118164,6.184999942779541,6.207499980926514,741600.0 2002-02-14,6.027500152587891,6.340000152587891,6.012499809265137,6.337500095367432,353200.0 2002-02-15,6.042500019073486,6.125,5.989999771118164,6.097499847412109,238000.0 2002-02-19,6.019999980926514,6.065000057220459,6.0,6.002500057220459,388000.0 2002-02-20,5.792500019073486,6.050000190734863,5.579999923706055,6.007500171661377,423200.0 2002-02-21,6.162499904632568,6.212500095367432,6.0,6.152500152587891,6158400.0 2002-02-22,5.989999771118164,6.25,5.920000076293945,6.125,931600.0 2002-02-25,5.715000152587891,6.019999980926514,5.677499771118164,5.914999961853027,1102400.0 2002-02-26,5.547500133514404,5.837500095367432,5.547500133514404,5.764999866485596,600800.0 2002-02-27,5.787499904632568,5.8125,5.477499961853027,5.612500190734863,1522000.0 2002-02-28,5.637499809265137,5.855000019073486,5.585000038146973,5.8125,567200.0 2002-03-01,5.912499904632568,5.929999828338623,5.567500114440918,5.577499866485596,685200.0 2002-03-04,6.127500057220459,6.257500171661377,5.922500133514404,5.922500133514404,564400.0 2002-03-05,5.997499942779541,6.232500076293945,5.977499961853027,6.210000038146973,217200.0 2002-03-06,6.025000095367432,6.037499904632568,5.6875,5.942500114440918,926800.0 2002-03-07,6.125,6.28000020980835,6.0,6.192500114440918,576800.0 2002-03-08,6.150000095367432,6.190000057220459,6.025000095367432,6.139999866485596,338800.0 2002-03-11,6.025000095367432,6.222499847412109,5.925000190734863,5.949999809265137,295600.0 2002-03-12,5.947500228881836,6.0625,5.84499979019165,5.847499847412109,612400.0 2002-03-13,5.977499961853027,6.050000190734863,5.8125,5.852499961853027,370000.0 2002-03-14,6.110000133514404,6.222499847412109,5.920000076293945,5.922500133514404,366400.0 2002-03-15,6.3125,6.369999885559082,5.974999904632568,6.014999866485596,659600.0 2002-03-18,6.264999866485596,6.277500152587891,6.087500095367432,6.257500171661377,484800.0 2002-03-19,6.252500057220459,6.252500057220459,6.070000171661377,6.125,238400.0 2002-03-20,6.46999979019165,6.485000133514404,6.012499809265137,6.054999828338623,569600.0 2002-03-21,6.502500057220459,6.647500038146973,6.247499942779541,6.400000095367432,737200.0 2002-03-22,6.337500095367432,6.53249979019165,6.289999961853027,6.409999847412109,406000.0 2002-03-25,6.235000133514404,6.434999942779541,6.1875,6.3125,303600.0 2002-03-26,6.389999866485596,6.400000095367432,6.074999809265137,6.122499942779541,386800.0 2002-03-27,6.360000133514404,6.400000095367432,6.159999847412109,6.172500133514404,245200.0 2002-03-28,6.775000095367432,6.887499809265137,6.215000152587891,6.21750020980835,910800.0 2002-04-01,6.724999904632568,6.732500076293945,6.644999980926514,6.695000171661377,574400.0 2002-04-02,6.40749979019165,6.724999904632568,6.40749979019165,6.675000190734863,334400.0 2002-04-03,6.142499923706055,6.462500095367432,5.925000190734863,6.425000190734863,1106400.0 2002-04-04,6.292500019073486,6.355000019073486,6.052499771118164,6.147500038146973,333600.0 2002-04-05,6.272500038146973,6.382500171661377,6.170000076293945,6.252500057220459,407200.0 2002-04-08,6.337500095367432,6.400000095367432,6.139999866485596,6.224999904632568,439600.0 2002-04-09,6.452499866485596,6.465000152587891,6.264999866485596,6.34499979019165,423200.0 2002-04-10,6.247499942779541,6.447500228881836,6.170000076293945,6.400000095367432,323200.0 2002-04-11,6.079999923706055,6.3125,6.077499866485596,6.25,384000.0 2002-04-12,6.442500114440918,6.5,6.09250020980835,6.09250020980835,396400.0 2002-04-15,6.630000114440918,6.630000114440918,6.4375,6.440000057220459,272800.0 2002-04-16,6.625,6.787499904632568,6.522500038146973,6.6875,302000.0 2002-04-17,6.537499904632568,6.647500038146973,6.449999809265137,6.625,176000.0 2002-04-18,6.539999961853027,6.622499942779541,6.400000095367432,6.537499904632568,186400.0 2002-04-19,6.739999771118164,6.744999885559082,6.550000190734863,6.572500228881836,314800.0 2002-04-22,6.324999809265137,6.670000076293945,6.25,6.627500057220459,294000.0 2002-04-23,6.239999771118164,6.554999828338623,6.237500190734863,6.252500057220459,379600.0 2002-04-24,6.492499828338623,6.5,5.914999961853027,6.275000095367432,1012000.0 2002-04-25,6.502500057220459,6.525000095367432,6.375,6.5,712400.0 2002-04-26,6.412499904632568,6.574999809265137,6.327499866485596,6.427499771118164,473200.0 2002-04-29,6.40500020980835,6.425000190734863,6.284999847412109,6.375,313200.0 2002-04-30,6.375,6.5,6.297500133514404,6.315000057220459,523600.0 2002-05-01,6.264999866485596,6.432499885559082,6.255000114440918,6.432499885559082,523600.0 2002-05-02,6.324999809265137,6.392499923706055,6.224999904632568,6.262499809265137,434000.0 2002-05-03,6.21750020980835,6.375,5.875,6.375,1231200.0 2002-05-06,6.262499809265137,6.375,6.09499979019165,6.125,228800.0 2002-05-07,6.137499809265137,6.25,6.072500228881836,6.25,171200.0 2002-05-08,6.422500133514404,6.474999904632568,6.162499904632568,6.162499904632568,182000.0 2002-05-09,6.375,6.542500019073486,6.369999885559082,6.40749979019165,331600.0 2002-05-10,6.297500133514404,6.522500038146973,6.28249979019165,6.392499923706055,320400.0 2002-05-13,6.440000057220459,6.485000133514404,6.150000095367432,6.25,374000.0 2002-05-14,6.75,6.752500057220459,6.387499809265137,6.487500190734863,411200.0 2002-05-15,6.747499942779541,6.75,6.612500190734863,6.75,285200.0 2002-05-16,6.6875,6.747499942779541,6.590000152587891,6.747499942779541,550400.0 2002-05-17,6.862500190734863,6.862500190734863,6.644999980926514,6.737500190734863,309200.0 2002-05-20,7.28000020980835,7.327499866485596,6.637499809265137,6.822500228881836,1124400.0 2002-05-21,7.119999885559082,7.4375,7.0,7.212500095367432,1438000.0 2002-05-22,6.925000190734863,7.142499923706055,6.897500038146973,7.03000020980835,951200.0 2002-05-23,6.929999828338623,7.034999847412109,6.902500152587891,6.90500020980835,578800.0 2002-05-24,6.664999961853027,6.972499847412109,6.664999961853027,6.927499771118164,450000.0 2002-05-28,6.630000114440918,6.860000133514404,6.454999923706055,6.65500020980835,703600.0 2002-05-29,6.599999904632568,6.675000190734863,6.537499904632568,6.59499979019165,322800.0 2002-05-30,6.625,6.724999904632568,6.550000190734863,6.670000076293945,194000.0 2002-05-31,6.699999809265137,6.75,6.557499885559082,6.635000228881836,499600.0 2002-06-03,6.635000228881836,6.704999923706055,6.550000190734863,6.699999809265137,784000.0 2002-06-04,6.307499885559082,6.599999904632568,6.014999866485596,6.559999942779541,769200.0 2002-06-05,6.602499961853027,6.697500228881836,6.25,6.260000228881836,700000.0 2002-06-06,6.25,6.567500114440918,6.25,6.519999980926514,394400.0 2002-06-07,6.267499923706055,6.367499828338623,6.125,6.125,342400.0 2002-06-10,6.237500190734863,6.590000152587891,6.237500190734863,6.264999866485596,306000.0 2002-06-11,6.050000190734863,6.340000152587891,6.025000095367432,6.247499942779541,206400.0 2002-06-12,5.862500190734863,6.142499923706055,5.650000095367432,6.142499923706055,512800.0 2002-06-13,5.889999866485596,6.0,5.5625,5.565000057220459,679600.0 2002-06-14,5.769999980926514,5.889999866485596,5.599999904632568,5.889999866485596,748000.0 2002-06-17,5.900000095367432,6.025000095367432,5.772500038146973,5.775000095367432,486000.0 2002-06-18,5.565000057220459,5.974999904632568,5.517499923706055,5.974999904632568,603600.0 2002-06-19,5.635000228881836,5.635000228881836,5.375,5.447500228881836,1207200.0 2002-06-20,5.630000114440918,5.852499961853027,5.462500095367432,5.59499979019165,498800.0 2002-06-21,5.28000020980835,5.797500133514404,5.047500133514404,5.737500190734863,1227600.0 2002-06-24,4.815000057220459,5.042500019073486,4.46999979019165,5.042500019073486,2916800.0 2002-06-25,4.75,5.012499809265137,4.75,4.800000190734863,1000000.0 2002-06-26,4.590000152587891,4.712500095367432,4.199999809265137,4.550000190734863,625200.0 2002-06-27,4.994999885559082,5.0,4.637499809265137,4.837500095367432,447200.0 2002-06-28,5.025000095367432,5.050000190734863,4.824999809265137,4.974999904632568,1352000.0 2002-07-01,4.497499942779541,4.982500076293945,4.462500095367432,4.920000076293945,740800.0 2002-07-02,4.425000190734863,4.607500076293945,4.307499885559082,4.559999942779541,347600.0 2002-07-03,4.599999904632568,4.632500171661377,4.167500019073486,4.375,616400.0 2002-07-05,4.677499771118164,4.722499847412109,4.414999961853027,4.632500171661377,379200.0 2002-07-08,4.59250020980835,4.724999904632568,4.5625,4.599999904632568,678800.0 2002-07-09,4.474999904632568,4.625,4.417500019073486,4.537499904632568,1153200.0 2002-07-10,4.397500038146973,4.542500019073486,4.252500057220459,4.534999847412109,224000.0 2002-07-11,4.412499904632568,4.5,4.25,4.394999980926514,640400.0 2002-07-12,4.224999904632568,4.5,4.112500190734863,4.337500095367432,475200.0 2002-07-15,4.25,4.287499904632568,4.150000095367432,4.150000095367432,820400.0 2002-07-16,4.380000114440918,4.452499866485596,4.1875,4.25,322400.0 2002-07-17,4.295000076293945,4.5,4.239999771118164,4.262499809265137,145600.0 2002-07-18,4.224999904632568,4.362500190734863,4.199999809265137,4.255000114440918,271600.0 2002-07-19,4.232500076293945,4.322500228881836,4.164999961853027,4.224999904632568,449600.0 2002-07-22,4.227499961853027,4.28000020980835,4.1875,4.235000133514404,398000.0 2002-07-23,4.625,4.752500057220459,4.262499809265137,4.28000020980835,727600.0 2002-07-24,4.784999847412109,4.885000228881836,4.474999904632568,4.53249979019165,784400.0 2002-07-25,4.992499828338623,4.992499828338623,4.677499771118164,4.800000190734863,1194800.0 2002-07-26,5.207499980926514,5.210000038146973,4.952499866485596,4.952499866485596,477600.0 2002-07-29,5.227499961853027,5.287499904632568,5.025000095367432,5.162499904632568,622000.0 2002-07-30,5.247499942779541,5.25,5.027500152587891,5.212500095367432,775600.0 2002-07-31,5.207499980926514,5.355000019073486,5.09499979019165,5.355000019073486,730000.0 2002-08-01,5.295000076293945,5.489999771118164,5.1875,5.237500190734863,472800.0 2002-08-02,5.09250020980835,5.320000171661377,5.082499980926514,5.320000171661377,260800.0 2002-08-05,4.894999980926514,5.237500190734863,4.894999980926514,5.139999866485596,279600.0 2002-08-06,5.164999961853027,5.192500114440918,4.822500228881836,4.824999809265137,388400.0 2002-08-07,5.417500019073486,5.420000076293945,5.110000133514404,5.195000171661377,257600.0 2002-08-08,5.677499771118164,5.9375,5.287499904632568,5.429999828338623,547200.0 2002-08-09,5.420000076293945,5.787499904632568,5.420000076293945,5.787499904632568,673600.0 2002-08-12,5.627500057220459,5.695000171661377,5.144999980926514,5.414999961853027,438400.0 2002-08-13,5.474999904632568,5.625,5.362500190734863,5.599999904632568,545200.0 2002-08-14,5.25,5.449999809265137,5.184999942779541,5.417500019073486,1051600.0 2002-08-15,5.275000095367432,5.335000038146973,5.15749979019165,5.267499923706055,452400.0 2002-08-16,5.34499979019165,5.34499979019165,5.065000057220459,5.262499809265137,215600.0 2002-08-19,5.642499923706055,5.65500020980835,5.269999980926514,5.287499904632568,267600.0 2002-08-20,5.769999980926514,5.84499979019165,5.525000095367432,5.545000076293945,281200.0 2002-08-21,5.852499961853027,5.862500190734863,5.732500076293945,5.772500038146973,239200.0 2002-08-22,5.934999942779541,5.934999942779541,5.775000095367432,5.869999885559082,234400.0 2002-08-23,5.84499979019165,5.909999847412109,5.730000019073486,5.84499979019165,391600.0 2002-08-26,5.997499942779541,6.047500133514404,5.662499904632568,5.800000190734863,328000.0 2002-08-27,5.489999771118164,5.994999885559082,5.457499980926514,5.96750020980835,260400.0 2002-08-28,5.097499847412109,5.492499828338623,5.039999961853027,5.489999771118164,482000.0 2002-08-29,5.460000038146973,5.465000152587891,4.912499904632568,5.037499904632568,576800.0 2002-08-30,5.175000190734863,5.447500228881836,5.152500152587891,5.447500228881836,250000.0 2002-09-03,4.847499847412109,5.144999980926514,4.787499904632568,5.144999980926514,518000.0 2002-09-04,5.25,5.364999771118164,4.837500095367432,4.837500095367432,586400.0 2002-09-05,5.117499828338623,5.275000095367432,5.019999980926514,5.25,382000.0 2002-09-06,5.40500020980835,5.525000095367432,5.125,5.167500019073486,464000.0 2002-09-09,5.635000228881836,5.637499809265137,5.25,5.349999904632568,284000.0 2002-09-10,5.742499828338623,5.837500095367432,5.525000095367432,5.53249979019165,330400.0 2002-09-11,5.559999942779541,5.889999866485596,5.559999942779541,5.757500171661377,224400.0 2002-09-12,5.525000095367432,5.577499866485596,5.385000228881836,5.46750020980835,226400.0 2002-09-13,5.6875,5.712500095367432,5.397500038146973,5.460000038146973,194400.0 2002-09-16,5.309999942779541,5.625,5.264999866485596,5.559999942779541,1365200.0 2002-09-17,4.84499979019165,5.28249979019165,4.84499979019165,5.267499923706055,374000.0 2002-09-18,4.547500133514404,4.852499961853027,4.445000171661377,4.849999904632568,601200.0 2002-09-19,4.260000228881836,4.480000019073486,4.25,4.46750020980835,2053600.0 2002-09-20,4.409999847412109,4.512499809265137,4.247499942779541,4.485000133514404,923600.0 2002-09-23,4.387499809265137,4.442500114440918,4.324999809265137,4.385000228881836,401200.0 2002-09-24,4.400000095367432,4.427499771118164,4.262499809265137,4.289999961853027,399600.0 2002-09-25,4.502500057220459,4.5625,4.349999904632568,4.349999904632568,435600.0 2002-09-26,4.715000152587891,4.820000171661377,4.474999904632568,4.474999904632568,494400.0 2002-09-27,4.324999809265137,4.75,4.252500057220459,4.702499866485596,3430000.0 2002-09-30,4.307499885559082,4.324999809265137,4.03249979019165,4.264999866485596,2042800.0 2002-10-01,3.984999895095825,4.34499979019165,3.984999895095825,4.34499979019165,596800.0 2002-10-02,3.8125,3.9625000953674316,3.615000009536743,3.950000047683716,1146800.0 2002-10-03,3.692500114440918,3.865000009536743,3.575000047683716,3.7899999618530273,505600.0 2002-10-04,3.502500057220459,3.7125000953674316,3.4000000953674316,3.6875,933600.0 2002-10-07,3.752500057220459,3.8975000381469727,3.4375,3.4375,1194000.0 2002-10-08,4.052499771118164,4.09499979019165,3.7774999141693115,3.7774999141693115,449600.0 2002-10-09,3.6024999618530273,3.9825000762939453,3.5999999046325684,3.9625000953674316,2318800.0 2002-10-10,3.869999885559082,3.884999990463257,3.609999895095825,3.612499952316284,1275600.0 2002-10-11,3.987499952316284,4.037499904632568,3.8450000286102295,3.887500047683716,261200.0 2002-10-14,4.137499809265137,4.199999809265137,3.9375,3.987499952316284,159200.0 2002-10-15,4.307499885559082,4.454999923706055,4.15749979019165,4.204999923706055,295600.0 2002-10-16,4.107500076293945,4.272500038146973,4.027500152587891,4.255000114440918,290400.0 2002-10-17,4.429999828338623,4.440000057220459,4.137499809265137,4.15500020980835,160800.0 2002-10-18,4.547500133514404,4.682499885559082,4.382500171661377,4.454999923706055,335600.0 2002-10-21,4.857500076293945,4.869999885559082,4.525000095367432,4.537499904632568,420400.0 2002-10-22,4.942500114440918,4.949999809265137,4.662499904632568,4.849999904632568,331200.0 2002-10-23,4.894999980926514,4.957499980926514,4.840000152587891,4.840000152587891,375600.0 2002-10-24,4.672500133514404,4.942500114440918,4.054999828338623,4.942500114440918,1698800.0 2002-10-25,4.857500076293945,4.862500190734863,4.639999866485596,4.672500133514404,280400.0 2002-10-28,4.912499904632568,4.962500095367432,4.78249979019165,4.862500190734863,207200.0 2002-10-29,4.610000133514404,4.887499809265137,4.550000190734863,4.882500171661377,407200.0 2002-10-30,4.784999847412109,4.829999923706055,4.614999771118164,4.667500019073486,136000.0 2002-10-31,4.900000095367432,4.900000095367432,4.760000228881836,4.802499771118164,476800.0 2002-11-01,4.982500076293945,4.987500190734863,4.78249979019165,4.840000152587891,392800.0 2002-11-04,5.300000190734863,5.53000020980835,4.987500190734863,4.989999771118164,706000.0 2002-11-05,5.199999809265137,5.264999866485596,5.077499866485596,5.264999866485596,168400.0 2002-11-06,5.3125,5.375,5.152500152587891,5.199999809265137,602800.0 2002-11-07,5.15500020980835,5.375,5.135000228881836,5.375,788000.0 2002-11-08,5.037499904632568,5.1875,5.025000095367432,5.15749979019165,239600.0 2002-11-11,4.679999828338623,5.175000190734863,4.625,5.022500038146973,366800.0 2002-11-12,4.980000019073486,4.989999771118164,4.617499828338623,4.625,241200.0 2002-11-13,4.84250020980835,4.994999885559082,4.707499980926514,4.900000095367432,157200.0 2002-11-14,5.014999866485596,5.03000020980835,4.762499809265137,4.762499809265137,477600.0 2002-11-15,5.0,5.110000133514404,4.987500190734863,4.987500190734863,204400.0 2002-11-18,4.852499961853027,5.067500114440918,4.787499904632568,4.992499828338623,166000.0 2002-11-19,4.847499847412109,4.934999942779541,4.767499923706055,4.934999942779541,213200.0 2002-11-20,4.997499942779541,5.0,4.849999904632568,4.852499961853027,323200.0 2002-11-21,5.247499942779541,5.25,4.925000190734863,4.954999923706055,296400.0 2002-11-22,5.25,5.262499809265137,4.829999923706055,5.137499809265137,230000.0 2002-11-25,5.375,5.487500190734863,5.159999847412109,5.162499904632568,454800.0 2002-11-26,5.300000190734863,5.387499809265137,5.119999885559082,5.364999771118164,158000.0 2002-11-27,5.357500076293945,5.40500020980835,5.287499904632568,5.347499847412109,264800.0 2002-11-29,5.150000095367432,5.375,5.114999771118164,5.375,76000.0 2002-12-02,5.022500038146973,5.287499904632568,4.997499942779541,5.287499904632568,137600.0 2002-12-03,5.082499980926514,5.09499979019165,4.960000038146973,4.997499942779541,392800.0 2002-12-04,4.889999866485596,5.002500057220459,4.682499885559082,4.972499847412109,419600.0 2002-12-05,4.877500057220459,4.949999809265137,4.837500095367432,4.90749979019165,125200.0 2002-12-06,4.847499847412109,4.947500228881836,4.784999847412109,4.807499885559082,64400.0 2002-12-09,4.875,4.925000190734863,4.789999961853027,4.789999961853027,123200.0 2002-12-10,5.057499885559082,5.150000095367432,4.875,4.880000114440918,677200.0 2002-12-11,5.037499904632568,5.137499809265137,4.965000152587891,5.079999923706055,84000.0 2002-12-12,5.117499828338623,5.127500057220459,4.997499942779541,5.070000171661377,655200.0 2002-12-13,4.912499904632568,5.127500057220459,4.887499809265137,5.127500057220459,244400.0 2002-12-16,4.809999942779541,4.912499904632568,4.630000114440918,4.912499904632568,477600.0 2002-12-17,4.724999904632568,4.829999923706055,4.670000076293945,4.829999923706055,250400.0 2002-12-18,4.715000152587891,4.75,4.659999847412109,4.75,209600.0 2002-12-19,4.767499923706055,4.84250020980835,4.542500019073486,4.744999885559082,248400.0 2002-12-20,4.992499828338623,5.130000114440918,4.847499847412109,4.847499847412109,277200.0 2002-12-23,5.212500095367432,5.224999904632568,4.960000038146973,4.960000038146973,245200.0 2002-12-24,5.0625,5.212500095367432,5.0,5.117499828338623,60800.0 2002-12-26,5.139999866485596,5.199999809265137,5.0,5.0,44000.0 2002-12-27,5.175000190734863,5.284999847412109,4.974999904632568,5.025000095367432,229200.0 2002-12-30,5.09499979019165,5.172500133514404,4.974999904632568,5.167500019073486,322800.0 2002-12-31,5.050000190734863,5.287499904632568,4.994999885559082,5.045000076293945,481200.0 2003-01-02,5.0625,5.0625,4.875,5.025000095367432,536400.0 2003-01-03,5.0,5.067500114440918,4.962500095367432,4.965000152587891,654800.0 2003-01-06,5.042500019073486,5.082499980926514,4.909999847412109,4.974999904632568,242800.0 2003-01-07,5.349999904632568,5.357500076293945,4.994999885559082,4.994999885559082,977200.0 2003-01-08,5.414999961853027,5.425000190734863,5.25,5.3125,643200.0 2003-01-09,5.610000133514404,5.625,5.357500076293945,5.369999885559082,1807600.0 2003-01-10,5.599999904632568,5.625,5.5,5.534999847412109,817600.0 2003-01-13,5.545000076293945,5.577499866485596,5.492499828338623,5.574999809265137,436800.0 2003-01-14,5.522500038146973,5.534999847412109,5.5,5.525000095367432,413600.0 2003-01-15,5.462500095367432,5.525000095367432,5.452499866485596,5.525000095367432,613600.0 2003-01-16,5.485000133514404,5.537499904632568,5.412499904632568,5.462500095367432,695200.0 2003-01-17,5.25,5.449999809265137,5.25,5.4375,568800.0 2003-01-21,5.107500076293945,5.25,5.107500076293945,5.197500228881836,443200.0 2003-01-22,4.997499942779541,5.074999809265137,4.949999809265137,5.037499904632568,401600.0 2003-01-23,5.085000038146973,5.090000152587891,4.900000095367432,4.949999809265137,378400.0 2003-01-24,4.889999866485596,5.067500114440918,4.880000114440918,5.0,304000.0 2003-01-27,4.849999904632568,4.925000190734863,4.775000095367432,4.875,292000.0 2003-01-28,4.820000171661377,4.897500038146973,4.730000019073486,4.804999828338623,668000.0 2003-01-29,4.832499980926514,4.867499828338623,4.699999809265137,4.772500038146973,481600.0 2003-01-30,4.627500057220459,4.875,4.625,4.789999961853027,319200.0 2003-01-31,4.672500133514404,4.722499847412109,4.579999923706055,4.625,367200.0 2003-02-03,4.675000190734863,4.737500190734863,4.625,4.625,479600.0 2003-02-04,5.057499885559082,5.315000057220459,4.610000133514404,4.712500095367432,1365200.0 2003-02-05,5.247499942779541,5.292500019073486,5.014999866485596,5.014999866485596,1089600.0 2003-02-06,5.462500095367432,5.485000133514404,5.212500095367432,5.25,1228000.0 2003-02-07,5.550000190734863,5.550000190734863,5.412499904632568,5.412499904632568,1090000.0 2003-02-10,5.650000095367432,5.662499904632568,5.462500095367432,5.550000190734863,1334000.0 2003-02-11,5.684999942779541,5.78000020980835,5.59499979019165,5.639999866485596,1271200.0 2003-02-12,5.692500114440918,5.762499809265137,5.639999866485596,5.639999866485596,665200.0 2003-02-13,5.672500133514404,5.730000019073486,5.644999980926514,5.675000190734863,570000.0 2003-02-14,5.699999809265137,5.784999847412109,5.557499885559082,5.644999980926514,579600.0 2003-02-18,5.724999904632568,5.737500190734863,5.625,5.699999809265137,582800.0 2003-02-19,5.775000095367432,5.777500152587891,5.704999923706055,5.724999904632568,771600.0 2003-02-20,5.737500190734863,5.809999942779541,5.690000057220459,5.690000057220459,457200.0 2003-02-21,5.772500038146973,5.775000095367432,5.577499866485596,5.724999904632568,506800.0 2003-02-24,5.727499961853027,5.787499904632568,5.65749979019165,5.75,357600.0 2003-02-25,5.837500095367432,5.837500095367432,5.635000228881836,5.635000228881836,178800.0 2003-02-26,5.862500190734863,5.894999980926514,5.809999942779541,5.822500228881836,298000.0 2003-02-27,5.912499904632568,6.022500038146973,5.772500038146973,5.772500038146973,1146800.0 2003-02-28,5.940000057220459,5.96999979019165,5.852499961853027,5.867499828338623,529200.0 2003-03-03,5.887499809265137,5.974999904632568,5.800000190734863,5.965000152587891,955600.0 2003-03-04,5.800000190734863,5.864999771118164,5.777500152587891,5.837500095367432,639200.0 2003-03-05,5.807499885559082,5.897500038146973,5.724999904632568,5.824999809265137,437200.0 2003-03-06,5.862500190734863,5.862500190734863,5.664999961853027,5.75,255600.0 2003-03-07,5.827499866485596,5.914999961853027,5.727499961853027,5.847499847412109,700400.0 2003-03-10,5.772500038146973,5.815000057220459,5.690000057220459,5.75,288000.0 2003-03-11,5.767499923706055,5.84250020980835,5.692500114440918,5.757500171661377,218800.0 2003-03-12,5.730000019073486,5.789999961853027,5.619999885559082,5.767499923706055,341600.0 2003-03-13,5.815000057220459,5.824999809265137,5.639999866485596,5.6875,452800.0 2003-03-14,5.824999809265137,5.855000019073486,5.730000019073486,5.775000095367432,414000.0 2003-03-17,5.84250020980835,5.912499904632568,5.702499866485596,5.800000190734863,436000.0 2003-03-18,6.0625,6.0625,5.775000095367432,5.78000020980835,638800.0 2003-03-19,6.047500133514404,6.054999828338623,5.947500228881836,6.025000095367432,286000.0 2003-03-20,5.997499942779541,6.074999809265137,5.920000076293945,5.952499866485596,182000.0 2003-03-21,6.027500152587891,6.050000190734863,5.900000095367432,6.005000114440918,467600.0 2003-03-24,6.019999980926514,6.074999809265137,5.900000095367432,5.974999904632568,188400.0 2003-03-25,6.099999904632568,6.099999904632568,5.962500095367432,6.002500057220459,188800.0 2003-03-26,6.045000076293945,6.172500133514404,6.002500057220459,6.002500057220459,422400.0 2003-03-27,6.03249979019165,6.082499980926514,5.974999904632568,6.0,270800.0 2003-03-28,6.097499847412109,6.127500057220459,6.0,6.012499809265137,107200.0 2003-03-31,5.987500190734863,6.090000152587891,5.909999847412109,6.025000095367432,566000.0 2003-04-01,6.007500171661377,6.010000228881836,5.800000190734863,5.9375,451600.0 2003-04-02,6.21999979019165,6.244999885559082,5.985000133514404,6.017499923706055,400000.0 2003-04-03,6.177499771118164,6.230000019073486,6.142499923706055,6.21750020980835,281200.0 2003-04-04,6.099999904632568,6.21999979019165,6.050000190734863,6.159999847412109,241600.0 2003-04-07,6.195000171661377,6.25,6.099999904632568,6.099999904632568,236400.0 2003-04-08,6.207499980926514,6.244999885559082,6.152500152587891,6.230000019073486,297200.0 2003-04-09,6.255000114440918,6.275000095367432,6.159999847412109,6.159999847412109,399200.0 2003-04-10,6.28249979019165,6.3125,6.242499828338623,6.252500057220459,124000.0 2003-04-11,6.232500076293945,6.324999809265137,6.212500095367432,6.277500152587891,258800.0 2003-04-14,6.349999904632568,6.355000019073486,6.212500095367432,6.212500095367432,371200.0 2003-04-15,6.477499961853027,6.477499961853027,6.227499961853027,6.227499961853027,436400.0 2003-04-16,6.489999771118164,6.675000190734863,6.452499866485596,6.477499961853027,631600.0 2003-04-17,6.447500228881836,6.587500095367432,6.34250020980835,6.565000057220459,476800.0 2003-04-21,6.425000190734863,6.465000152587891,6.425000190734863,6.432499885559082,452000.0 2003-04-22,6.5,6.587500095367432,6.412499904632568,6.414999961853027,350400.0 2003-04-23,6.597499847412109,6.610000133514404,6.429999828338623,6.429999828338623,416800.0 2003-04-24,6.75,6.875,6.537499904632568,6.537499904632568,531200.0 2003-04-25,6.497499942779541,6.707499980926514,6.480000019073486,6.667500019073486,269600.0 2003-04-28,6.53249979019165,6.572500228881836,6.449999809265137,6.462500095367432,375200.0 2003-04-29,6.502500057220459,6.572500228881836,6.449999809265137,6.572500228881836,391600.0 2003-04-30,6.614999771118164,6.679999828338623,6.454999923706055,6.5,206800.0 2003-05-01,6.724999904632568,6.880000114440918,6.599999904632568,6.65500020980835,415200.0 2003-05-02,7.007500171661377,7.019999980926514,6.567500114440918,6.622499942779541,675200.0 2003-05-05,7.242499828338623,7.3125,6.912499904632568,6.912499904632568,1583200.0 2003-05-06,7.244999885559082,7.3125,7.045000076293945,7.239999771118164,873600.0 2003-05-07,7.150000095367432,7.1875,7.112500190734863,7.150000095367432,696400.0 2003-05-08,7.112500190734863,7.179999828338623,7.0,7.065000057220459,551200.0 2003-05-09,7.132500171661377,7.150000095367432,7.012499809265137,7.125,851200.0 2003-05-12,7.335000038146973,7.400000095367432,7.050000190734863,7.059999942779541,1096400.0 2003-05-13,7.15500020980835,7.375,7.137499809265137,7.287499904632568,484800.0 2003-05-14,7.079999923706055,7.197500228881836,6.997499942779541,7.197500228881836,838000.0 2003-05-15,7.102499961853027,7.204999923706055,7.025000095367432,7.025000095367432,631600.0 2003-05-16,6.987500190734863,7.125,6.982500076293945,7.03249979019165,403200.0 2003-05-19,6.637499809265137,6.974999904632568,6.570000171661377,6.952499866485596,817200.0 2003-05-20,6.557499885559082,6.625,6.28249979019165,6.612500190734863,715600.0 2003-05-21,6.514999866485596,6.539999961853027,6.375,6.414999961853027,268000.0 2003-05-22,6.5625,6.635000228881836,6.434999942779541,6.46750020980835,442800.0 2003-05-23,6.59250020980835,6.599999904632568,6.324999809265137,6.597499847412109,716400.0 2003-05-27,6.822500228881836,6.889999866485596,6.554999828338623,6.602499961853027,530000.0 2003-05-28,6.920000076293945,6.920000076293945,6.817500114440918,6.875,273600.0 2003-05-29,7.059999942779541,7.117499828338623,6.897500038146973,6.912499904632568,367600.0 2003-05-30,7.147500038146973,7.230000019073486,7.059999942779541,7.059999942779541,602400.0 2003-06-02,7.097499847412109,7.224999904632568,7.022500038146973,7.190000057220459,383200.0 2003-06-03,7.097499847412109,7.105000019073486,7.007500171661377,7.017499923706055,266800.0 2003-06-04,7.037499904632568,7.112500190734863,6.997499942779541,7.072500228881836,381200.0 2003-06-05,6.997499942779541,7.0625,6.980000019073486,7.025000095367432,204800.0 2003-06-06,6.965000152587891,7.127500057220459,6.965000152587891,7.037499904632568,236000.0 2003-06-09,6.892499923706055,7.074999809265137,6.855000019073486,7.074999809265137,132400.0 2003-06-10,6.875,6.985000133514404,6.8125,6.985000133514404,273600.0 2003-06-11,7.050000190734863,7.072500228881836,6.804999828338623,6.804999828338623,293200.0 2003-06-12,6.954999923706055,7.074999809265137,6.900000095367432,7.002500057220459,201600.0 2003-06-13,6.96750020980835,7.087500095367432,6.900000095367432,6.900000095367432,163200.0 2003-06-16,7.25,7.255000114440918,6.982500076293945,6.985000133514404,262000.0 2003-06-17,7.222499847412109,7.332499980926514,7.137499809265137,7.28000020980835,223600.0 2003-06-18,7.302499771118164,7.322500228881836,7.057499885559082,7.1875,179600.0 2003-06-19,7.474999904632568,7.652500152587891,7.269999980926514,7.269999980926514,1804000.0 2003-06-20,7.737500190734863,7.772500038146973,7.474999904632568,7.537499904632568,1182400.0 2003-06-23,7.78249979019165,7.960000038146973,7.75,7.837500095367432,1272400.0 2003-06-24,7.650000095367432,7.824999809265137,7.40749979019165,7.792500019073486,884800.0 2003-06-25,7.822500228881836,7.864999771118164,7.59250020980835,7.724999904632568,638800.0 2003-06-26,7.739999771118164,7.862500190734863,7.710000038146973,7.832499980926514,367200.0 2003-06-27,7.755000114440918,7.862500190734863,7.675000190734863,7.71999979019165,450000.0 2003-06-30,7.84250020980835,7.974999904632568,7.75,7.860000133514404,343600.0 2003-07-01,7.90749979019165,7.987500190734863,7.762499809265137,7.987500190734863,339200.0 2003-07-02,8.09749984741211,8.125,7.862500190734863,7.977499961853027,362800.0 2003-07-03,8.074999809265137,8.125,7.947500228881836,8.125,125600.0 2003-07-07,8.457500457763672,8.457500457763672,8.085000038146973,8.109999656677246,738000.0 2003-07-08,8.609999656677246,8.625,8.337499618530273,8.462499618530273,818400.0 2003-07-09,8.642499923706055,8.642499923706055,8.539999961853027,8.625,850400.0 2003-07-10,8.302499771118164,8.587499618530273,8.297499656677246,8.585000038146973,296000.0 2003-07-11,8.350000381469727,8.387499809265137,8.25,8.3125,265600.0 2003-07-14,8.399999618530273,8.5,8.357500076293945,8.362500190734863,264000.0 2003-07-15,8.529999732971191,8.585000038146973,8.337499618530273,8.407500267028809,461600.0 2003-07-16,8.494999885559082,8.555000305175781,8.479999542236328,8.484999656677246,232800.0 2003-07-17,8.050000190734863,8.475000381469727,8.024999618530273,8.462499618530273,336800.0 2003-07-18,8.079999923706055,8.15250015258789,7.949999809265137,7.974999904632568,284800.0 2003-07-21,8.0625,8.09749984741211,7.960000038146973,8.092499732971191,192000.0 2003-07-22,8.072500228881836,8.09749984741211,7.960000038146973,7.96999979019165,210400.0 2003-07-23,8.385000228881836,8.385000228881836,8.0,8.0,260800.0 2003-07-24,8.387499809265137,8.4350004196167,8.345000267028809,8.420000076293945,265200.0 2003-07-25,8.180000305175781,8.427499771118164,8.0625,8.385000228881836,180800.0 2003-07-28,8.375,8.375,8.087499618530273,8.202500343322754,395600.0 2003-07-29,8.170000076293945,8.387499809265137,8.149999618530273,8.305000305175781,375200.0 2003-07-30,8.132499694824219,8.1875,8.077500343322754,8.1875,350400.0 2003-07-31,8.4350004196167,8.5,8.0625,8.162500381469727,373600.0 2003-08-01,8.430000305175781,8.510000228881836,8.217499732971191,8.380000114440918,241600.0 2003-08-04,8.412500381469727,8.5,8.137499809265137,8.382499694824219,321200.0 2003-08-05,8.375,8.5,8.3725004196167,8.3725004196167,212000.0 2003-08-06,8.399999618530273,8.460000038146973,8.25,8.329999923706055,255200.0 2003-08-07,8.270000457763672,8.382499694824219,8.25,8.342499732971191,250800.0 2003-08-08,8.262499809265137,8.399999618530273,8.237500190734863,8.322500228881836,153200.0 2003-08-11,8.332500457763672,8.399999618530273,8.262499809265137,8.262499809265137,77600.0 2003-08-12,8.462499618530273,8.482500076293945,8.279999732971191,8.350000381469727,231600.0 2003-08-13,8.537500381469727,8.545000076293945,8.362500190734863,8.487500190734863,297600.0 2003-08-14,8.447500228881836,8.545000076293945,8.397500038146973,8.5,163200.0 2003-08-15,8.550000190734863,8.612500190734863,8.335000038146973,8.430000305175781,147200.0 2003-08-18,8.654999732971191,8.6850004196167,8.442500114440918,8.600000381469727,348800.0 2003-08-19,8.949999809265137,9.074999809265137,8.675000190734863,8.699999809265137,650000.0 2003-08-20,9.210000038146973,9.25,8.850000381469727,8.850000381469727,452400.0 2003-08-21,9.395000457763672,9.399999618530273,9.212499618530273,9.220000267028809,273200.0 2003-08-22,9.274999618530273,9.460000038146973,9.225000381469727,9.4399995803833,339600.0 2003-08-25,9.27750015258789,9.335000038146973,9.055000305175781,9.324999809265137,229200.0 2003-08-26,8.837499618530273,9.25,8.7524995803833,9.25,528400.0 2003-08-27,8.734999656677246,8.824999809265137,8.725000381469727,8.7475004196167,270400.0 2003-08-28,8.887499809265137,8.897500038146973,8.725000381469727,8.8149995803833,237200.0 2003-08-29,8.837499618530273,9.087499618530273,8.837499618530273,8.914999961853027,160400.0 2003-09-02,8.922499656677246,8.960000038146973,8.725000381469727,8.75,269600.0 2003-09-03,9.4975004196167,9.5,8.949999809265137,9.045000076293945,308000.0 2003-09-04,9.640000343322754,9.675000190734863,9.4350004196167,9.4350004196167,302800.0 2003-09-05,9.357500076293945,9.640000343322754,9.3125,9.52750015258789,265200.0 2003-09-08,9.614999771118164,9.65999984741211,9.375,9.375,301200.0 2003-09-09,9.587499618530273,9.625,9.494999885559082,9.494999885559082,122800.0 2003-09-10,9.5,9.625,9.462499618530273,9.505000114440918,325600.0 2003-09-11,9.675000190734863,9.694999694824219,9.352499961853027,9.425000190734863,334800.0 2003-09-12,9.587499618530273,9.625,9.324999809265137,9.625,162400.0 2003-09-15,9.399999618530273,9.662500381469727,9.375,9.487500190734863,244000.0 2003-09-16,9.5,9.512499809265137,9.352499961853027,9.449999809265137,470000.0 2003-09-17,9.5,9.515000343322754,9.412500381469727,9.515000343322754,178000.0 2003-09-18,9.617500305175781,9.617500305175781,9.4375,9.487500190734863,218400.0 2003-09-19,9.52750015258789,9.632499694824219,9.487500190734863,9.625,209200.0 2003-09-22,9.532500267028809,9.602499961853027,9.362500190734863,9.505000114440918,174800.0 2003-09-23,10.0,10.0,9.545000076293945,9.545000076293945,409200.0 2003-09-24,9.612500190734863,10.039999961853027,9.612500190734863,10.0,320800.0 2003-09-25,9.21500015258789,9.619999885559082,9.125,9.602499961853027,310400.0 2003-09-26,8.90250015258789,9.350000381469727,8.899999618530273,9.137499809265137,285600.0 2003-09-29,9.007499694824219,9.147500038146973,8.857500076293945,8.9399995803833,315200.0 2003-09-30,8.885000228881836,9.149999618530273,8.859999656677246,9.137499809265137,291600.0 2003-10-01,9.042499542236328,9.09749984741211,8.862500190734863,8.862500190734863,241600.0 2003-10-02,8.869999885559082,9.074999809265137,8.854999542236328,9.069999694824219,222000.0 2003-10-03,8.65250015258789,9.085000038146973,8.532500267028809,9.010000228881836,565600.0 2003-10-06,9.5600004196167,9.6225004196167,8.612500190734863,8.612500190734863,428800.0 2003-10-07,9.3774995803833,9.557499885559082,9.337499618530273,9.557499885559082,249200.0 2003-10-08,9.5649995803833,9.625,9.375,9.425000190734863,192000.0 2003-10-09,9.552499771118164,9.75,9.512499809265137,9.5649995803833,337200.0 2003-10-10,9.492500305175781,9.7475004196167,9.380000114440918,9.59000015258789,152400.0 2003-10-13,9.579999923706055,9.6875,9.46500015258789,9.5,154400.0 2003-10-14,9.920000076293945,9.920000076293945,9.619999885559082,9.65999984741211,169600.0 2003-10-15,9.850000381469727,9.975000381469727,9.582500457763672,9.96500015258789,238800.0 2003-10-16,10.069999694824219,10.072500228881836,9.779999732971191,9.845000267028809,230000.0 2003-10-17,10.037500381469727,10.244999885559082,10.0,10.069999694824219,426000.0 2003-10-20,9.982500076293945,9.9975004196167,9.462499618530273,9.949999809265137,242000.0 2003-10-21,9.75,10.0,9.574999809265137,9.962499618530273,242000.0 2003-10-22,9.600000381469727,9.7475004196167,9.537500381469727,9.675000190734863,178000.0 2003-10-23,9.0625,9.53499984741211,9.037500381469727,9.522500038146973,282800.0 2003-10-24,8.925000190734863,9.145000457763672,8.867500305175781,9.050000190734863,400800.0 2003-10-27,9.037500381469727,9.1850004196167,8.852499961853027,8.852499961853027,218000.0 2003-10-28,9.037500381469727,9.079999923706055,8.887499809265137,8.90250015258789,588000.0 2003-10-29,9.037500381469727,9.0625,8.979999542236328,9.037500381469727,224000.0 2003-10-30,8.9399995803833,9.100000381469727,8.850000381469727,9.0,600800.0 2003-10-31,8.90999984741211,9.087499618530273,8.880000114440918,8.890000343322754,366800.0 2003-11-03,9.430000305175781,9.507499694824219,8.942500114440918,8.942500114440918,259200.0 2003-11-04,9.140000343322754,9.385000228881836,9.082500457763672,9.342499732971191,566400.0 2003-11-05,9.895000457763672,10.050000190734863,9.227499961853027,9.412500381469727,760800.0 2003-11-06,9.994999885559082,9.994999885559082,9.710000038146973,9.930000305175781,179200.0 2003-11-07,10.015000343322754,10.0625,9.932499885559082,10.0,278800.0 2003-11-10,10.135000228881836,10.225000381469727,9.822500228881836,10.0600004196167,270400.0 2003-11-11,9.767499923706055,10.164999961853027,9.7524995803833,10.149999618530273,355200.0 2003-11-12,9.8125,9.824999809265137,9.5024995803833,9.720000267028809,220000.0 2003-11-13,9.8125,9.837499618530273,9.642499923706055,9.819999694824219,274000.0 2003-11-14,9.697500228881836,9.890000343322754,9.6850004196167,9.885000228881836,196000.0 2003-11-17,9.382499694824219,9.6850004196167,9.3125,9.664999961853027,124800.0 2003-11-18,9.537500381469727,9.757499694824219,9.270000457763672,9.270000457763672,136800.0 2003-11-19,9.542499542236328,9.654999732971191,9.5,9.5,130800.0 2003-11-20,9.449999809265137,9.59000015258789,9.449999809265137,9.59000015258789,240400.0 2003-11-21,9.7475004196167,9.779999732971191,9.524999618530273,9.524999618530273,347200.0 2003-11-24,9.904999732971191,9.927499771118164,9.625,9.667499542236328,352000.0 2003-11-25,9.875,9.9375,9.635000228881836,9.895000457763672,381200.0 2003-11-26,9.824999809265137,9.932499885559082,9.71500015258789,9.932499885559082,172000.0 2003-11-28,9.642499923706055,9.859999656677246,9.625,9.859999656677246,63200.0 2003-12-01,10.322500228881836,10.382499694824219,9.59749984741211,9.6875,523600.0 2003-12-02,10.25,10.387499809265137,10.114999771118164,10.369999885559082,248400.0 2003-12-03,9.720000267028809,10.182499885559082,9.585000038146973,10.107500076293945,284000.0 2003-12-04,9.887499809265137,9.925000190734863,9.582500457763672,9.682499885559082,279200.0 2003-12-05,9.642499923706055,9.887499809265137,9.59749984741211,9.882499694824219,246000.0 2003-12-08,9.670000076293945,9.692500114440918,9.537500381469727,9.6875,220000.0 2003-12-09,9.75,9.787500381469727,9.425000190734863,9.602499961853027,684000.0 2003-12-10,9.517499923706055,9.8125,9.454999923706055,9.739999771118164,284800.0 2003-12-11,9.862500190734863,10.074999809265137,9.537500381469727,9.537500381469727,247600.0 2003-12-12,10.015000343322754,10.024999618530273,9.8725004196167,9.975000381469727,164800.0 2003-12-15,9.899999618530273,10.274999618530273,9.882499694824219,10.175000190734863,526800.0 2003-12-16,9.792499542236328,9.892499923706055,9.5,9.875,222400.0 2003-12-17,9.729999542236328,9.957500457763672,9.619999885559082,9.895000457763672,109200.0 2003-12-18,10.050000190734863,10.125,9.770000457763672,9.852499961853027,109600.0 2003-12-19,10.237500190734863,10.242500305175781,9.859999656677246,10.109999656677246,214400.0 2003-12-22,10.0625,10.242500305175781,9.8774995803833,10.242500305175781,365200.0 2003-12-23,10.164999961853027,10.227499961853027,9.920000076293945,9.920000076293945,270800.0 2003-12-24,10.145000457763672,10.162500381469727,10.074999809265137,10.137499809265137,222800.0 2003-12-26,10.057499885559082,10.202500343322754,10.007499694824219,10.007499694824219,154000.0 2003-12-29,10.177499771118164,10.1875,10.0649995803833,10.1875,206400.0 2003-12-30,10.204999923706055,10.204999923706055,10.050000190734863,10.182499885559082,160000.0 2003-12-31,9.925000190734863,10.244999885559082,9.897500038146973,10.244999885559082,323200.0 2004-01-02,9.9350004196167,10.25,9.885000228881836,9.885000228881836,150400.0 2004-01-05,10.132499694824219,10.225000381469727,9.979999542236328,9.984999656677246,250400.0 2004-01-06,10.1875,10.420000076293945,10.057499885559082,10.1875,245600.0 2004-01-07,10.550000190734863,10.604999542236328,10.167499542236328,10.1899995803833,370800.0 2004-01-08,10.90250015258789,10.967499732971191,10.454999923706055,10.607500076293945,292000.0 2004-01-09,10.774999618530273,10.9975004196167,10.654999732971191,10.859999656677246,344400.0 2004-01-12,11.125,11.137499809265137,10.642499923706055,10.642499923706055,268400.0 2004-01-13,10.9399995803833,11.135000228881836,10.742500305175781,11.125,175200.0 2004-01-14,11.085000038146973,11.107500076293945,10.927499771118164,10.927499771118164,118000.0 2004-01-15,11.072500228881836,11.109999656677246,10.699999809265137,11.109999656677246,142400.0 2004-01-16,10.710000038146973,11.112500190734863,10.707500457763672,11.112500190734863,164400.0 2004-01-20,10.927499771118164,11.012499809265137,10.720000267028809,10.8125,184800.0 2004-01-21,11.020000457763672,11.145000457763672,10.800000190734863,11.09749984741211,133600.0 2004-01-22,10.845000267028809,11.119999885559082,10.845000267028809,11.100000381469727,162000.0 2004-01-23,10.772500038146973,11.0,10.6274995803833,11.0,216400.0 2004-01-26,10.75,11.022500038146973,10.672499656677246,11.017499923706055,353200.0 2004-01-27,10.53499984741211,10.84749984741211,10.512499809265137,10.662500381469727,240400.0 2004-01-28,10.335000038146973,10.9375,10.317500114440918,10.635000228881836,222800.0 2004-01-29,9.800000190734863,10.3725004196167,9.7524995803833,10.289999961853027,352000.0 2004-01-30,9.489999771118164,9.949999809265137,9.487500190734863,9.899999618530273,394000.0 2004-02-02,9.867500305175781,9.867500305175781,9.302499771118164,9.484999656677246,328800.0 2004-02-03,10.0,10.0,9.512499809265137,9.512499809265137,246400.0 2004-02-04,9.569999694824219,9.899999618530273,9.427499771118164,9.8774995803833,348800.0 2004-02-05,9.279999732971191,9.6225004196167,9.21500015258789,9.574999809265137,330400.0 2004-02-06,10.042499542236328,10.042499542236328,9.449999809265137,9.475000381469727,290400.0 2004-02-09,10.1899995803833,10.2524995803833,9.9375,9.9399995803833,247200.0 2004-02-10,10.515000343322754,10.515000343322754,10.267499923706055,10.267499923706055,296400.0 2004-02-11,10.274999618530273,10.550000190734863,10.265000343322754,10.550000190734863,334000.0 2004-02-12,9.507499694824219,10.505000114440918,9.482500076293945,10.449999809265137,358400.0 2004-02-13,9.625,9.824999809265137,9.3774995803833,9.699999809265137,405200.0 2004-02-17,9.9350004196167,10.067500114440918,9.670000076293945,9.670000076293945,382400.0 2004-02-18,9.942500114440918,10.074999809265137,9.920000076293945,9.920000076293945,451600.0 2004-02-19,9.842499732971191,10.192500114440918,9.824999809265137,10.039999961853027,344800.0 2004-02-20,10.0,10.0625,9.694999694824219,9.824999809265137,304800.0 2004-02-23,9.9375,10.119999885559082,9.897500038146973,10.119999885559082,876400.0 2004-02-24,9.989999771118164,10.055000305175781,9.6850004196167,9.774999618530273,611200.0 2004-02-25,10.032500267028809,10.112500190734863,9.927499771118164,9.9399995803833,212800.0 2004-02-26,10.042499542236328,10.112500190734863,9.944999694824219,10.112500190734863,401600.0 2004-02-27,10.029999732971191,10.100000381469727,9.932499885559082,10.042499542236328,431200.0 2004-03-01,10.164999961853027,10.164999961853027,9.975000381469727,10.0,335200.0 2004-03-02,9.925000190734863,10.100000381469727,9.8725004196167,10.100000381469727,426400.0 2004-03-03,9.957500457763672,10.029999732971191,9.854999542236328,9.9375,234400.0 2004-03-04,10.0,10.0600004196167,9.887499809265137,9.9375,223600.0 2004-03-05,10.085000038146973,10.125,9.949999809265137,9.949999809265137,385600.0 2004-03-08,9.9350004196167,10.137499809265137,9.9350004196167,10.050000190734863,244400.0 2004-03-09,9.859999656677246,10.079999923706055,9.805000305175781,10.0625,272800.0 2004-03-10,9.545000076293945,10.037500381469727,9.545000076293945,9.887499809265137,154400.0 2004-03-11,9.602499961853027,9.742500305175781,9.529999732971191,9.59000015258789,249200.0 2004-03-12,9.725000381469727,9.787500381469727,9.512499809265137,9.512499809265137,319200.0 2004-03-15,9.524999618530273,9.6875,9.462499618530273,9.6875,475200.0 2004-03-16,9.505000114440918,9.71500015258789,9.337499618530273,9.462499618530273,326400.0 2004-03-17,9.852499961853027,9.892499923706055,9.5,9.5,174400.0 2004-03-18,9.800000190734863,9.880000114440918,9.5024995803833,9.824999809265137,230800.0 2004-03-19,9.732500076293945,10.082500457763672,9.704999923706055,9.882499694824219,259600.0 2004-03-22,9.404999732971191,9.800000190734863,9.362500190734863,9.800000190734863,232000.0 2004-03-23,9.529999732971191,9.6875,9.345000267028809,9.4399995803833,307600.0 2004-03-24,9.449999809265137,9.612500190734863,9.149999618530273,9.385000228881836,290800.0 2004-03-25,9.8725004196167,9.885000228881836,9.390000343322754,9.390000343322754,326800.0 2004-03-26,9.7524995803833,9.922499656677246,9.702500343322754,9.899999618530273,200800.0 2004-03-29,9.822500228881836,9.859999656677246,9.625,9.800000190734863,177600.0 2004-03-30,9.96500015258789,10.0600004196167,9.725000381469727,9.742500305175781,238800.0 2004-03-31,9.9350004196167,10.029999732971191,9.875,9.962499618530273,198800.0 2004-04-01,10.007499694824219,10.072500228881836,9.885000228881836,9.885000228881836,169600.0 2004-04-02,10.012499809265137,10.0625,9.97249984741211,10.012499809265137,273600.0 2004-04-05,10.204999923706055,10.204999923706055,9.954999923706055,9.984999656677246,201600.0 2004-04-06,9.737500190734863,10.100000381469727,9.720000267028809,10.100000381469727,214800.0 2004-04-07,9.970000267028809,10.114999771118164,9.612500190734863,9.704999923706055,196800.0 2004-04-08,9.734999656677246,10.052499771118164,9.734999656677246,9.932499885559082,94800.0 2004-04-12,9.994999885559082,10.092499732971191,9.635000228881836,9.635000228881836,294400.0 2004-04-13,9.9375,10.154999732971191,9.90250015258789,10.072500228881836,162000.0 2004-04-14,9.914999961853027,9.97249984741211,9.729999542236328,9.882499694824219,52400.0 2004-04-15,9.572500228881836,9.8774995803833,9.569999694824219,9.78499984741211,109200.0 2004-04-16,9.75,9.817500114440918,9.53499984741211,9.582500457763672,270000.0 2004-04-19,9.789999961853027,9.885000228881836,9.649999618530273,9.712499618530273,161600.0 2004-04-20,9.77750015258789,9.975000381469727,9.737500190734863,9.737500190734863,205200.0 2004-04-21,9.967499732971191,9.982500076293945,9.739999771118164,9.8125,124000.0 2004-04-22,10.0,10.149999618530273,9.800000190734863,9.800000190734863,206800.0 2004-04-23,10.132499694824219,10.149999618530273,9.8125,10.149999618530273,112000.0 2004-04-26,9.949999809265137,10.067500114440918,9.587499618530273,10.067500114440918,392800.0 2004-04-27,9.84000015258789,10.074999809265137,9.75,9.975000381469727,344000.0 2004-04-28,9.595000267028809,9.837499618530273,9.537500381469727,9.782500267028809,342400.0 2004-04-29,9.180000305175781,9.592499732971191,9.125,9.524999618530273,361600.0 2004-04-30,9.255000114440918,9.467499732971191,9.167499542236328,9.327500343322754,296000.0 2004-05-03,9.095000267028809,9.4399995803833,9.095000267028809,9.137499809265137,308000.0 2004-05-04,9.5,10.180000305175781,9.395000457763672,9.912500381469727,785200.0 2004-05-05,9.5,9.572500228881836,9.449999809265137,9.5,878800.0 2004-05-06,9.40250015258789,9.5,9.395000457763672,9.417499542236328,659600.0 2004-05-07,9.462499618530273,9.574999809265137,9.3125,9.395000457763672,390400.0 2004-05-10,9.5649995803833,9.697500228881836,9.024999618530273,9.449999809265137,472800.0 2004-05-11,9.739999771118164,9.7524995803833,9.529999732971191,9.604999542236328,277200.0 2004-05-12,10.0024995803833,10.0024995803833,9.494999885559082,9.630000114440918,273200.0 2004-05-13,9.859999656677246,10.010000228881836,9.8125,9.947500228881836,208400.0 2004-05-14,9.779999732971191,9.947500228881836,9.657500267028809,9.767499923706055,303200.0 2004-05-17,9.5024995803833,9.677499771118164,9.332500457763672,9.667499542236328,263600.0 2004-05-18,9.53499984741211,9.742500305175781,9.46500015258789,9.637499809265137,250000.0 2004-05-19,9.774999618530273,9.880000114440918,9.5024995803833,9.550000190734863,491200.0 2004-05-20,9.887499809265137,9.932499885559082,9.699999809265137,9.742500305175781,396400.0 2004-05-21,10.017499923706055,10.017499923706055,9.824999809265137,9.887499809265137,281200.0 2004-05-24,10.057499885559082,10.1274995803833,9.827500343322754,9.952500343322754,502400.0 2004-05-25,10.5,10.5,9.875,10.024999618530273,546000.0 2004-05-26,10.779999732971191,10.890000343322754,10.40999984741211,10.697500228881836,591200.0 2004-05-27,10.907500267028809,10.917499542236328,10.649999618530273,10.6899995803833,305200.0 2004-05-28,10.779999732971191,10.9375,10.725000381469727,10.925000190734863,228000.0 2004-06-01,10.977499961853027,10.992500305175781,10.692500114440918,10.692500114440918,330400.0 2004-06-02,10.930000305175781,11.1225004196167,10.819999694824219,10.892499923706055,217200.0 2004-06-03,10.755000114440918,11.0625,10.712499618530273,11.045000076293945,243600.0 2004-06-04,10.907500267028809,11.09000015258789,10.817500114440918,10.867500305175781,340000.0 2004-06-07,11.0,11.047499656677246,10.805000305175781,10.805000305175781,387200.0 2004-06-08,10.927499771118164,11.022500038146973,10.892499923706055,10.930000305175781,252400.0 2004-06-09,10.8149995803833,11.0,10.807499885559082,10.917499542236328,149600.0 2004-06-10,10.917499542236328,11.037500381469727,10.779999732971191,10.779999732971191,295200.0 2004-06-14,10.5649995803833,10.829999923706055,10.5600004196167,10.779999732971191,183200.0 2004-06-15,11.202500343322754,11.25,10.555000305175781,10.555000305175781,428400.0 2004-06-16,11.242500305175781,11.407500267028809,11.145000457763672,11.295000076293945,424000.0 2004-06-17,11.369999885559082,11.482500076293945,11.244999885559082,11.345000267028809,370400.0 2004-06-18,11.595000267028809,11.647500038146973,11.274999618530273,11.302499771118164,611600.0 2004-06-21,11.462499618530273,11.649999618530273,11.444999694824219,11.649999618530273,270800.0 2004-06-22,11.46500015258789,11.517499923706055,11.229999542236328,11.442500114440918,440400.0 2004-06-23,11.774999618530273,11.787500381469727,11.350000381469727,11.375,256800.0 2004-06-24,11.75,11.77750015258789,11.604999542236328,11.71500015258789,402400.0 2004-06-25,11.97249984741211,11.975000381469727,11.387499809265137,11.600000381469727,714400.0 2004-06-28,11.5625,11.744999885559082,11.545000076293945,11.739999771118164,524000.0 2004-06-29,11.612500190734863,11.699999809265137,11.539999961853027,11.542499542236328,444400.0 2004-06-30,11.75,11.75,11.442500114440918,11.539999961853027,311600.0 2004-07-01,11.517499923706055,11.800000190734863,11.517499923706055,11.6875,297600.0 2004-07-02,11.417499542236328,11.529999732971191,11.352499961853027,11.494999885559082,160000.0 2004-07-06,11.287500381469727,11.454999923706055,11.1899995803833,11.425000190734863,370800.0 2004-07-07,11.279999732971191,11.404999732971191,11.2524995803833,11.260000228881836,264000.0 2004-07-08,11.147500038146973,11.3125,11.102499961853027,11.272500038146973,362000.0 2004-07-09,11.3149995803833,11.3725004196167,11.104999542236328,11.104999542236328,163600.0 2004-07-12,11.53499984741211,11.704999923706055,11.227499961853027,11.229999542236328,526400.0 2004-07-13,11.467499732971191,11.545000076293945,11.420000076293945,11.454999923706055,264800.0 2004-07-14,11.399999618530273,11.517499923706055,11.2524995803833,11.40250015258789,162800.0 2004-07-15,11.210000038146973,11.475000381469727,11.192500114440918,11.262499809265137,363600.0 2004-07-16,11.092499732971191,11.255000114440918,11.085000038146973,11.162500381469727,383200.0 2004-07-19,11.09000015258789,11.244999885559082,11.079999923706055,11.092499732971191,157200.0 2004-07-20,11.055000305175781,11.1875,11.015000343322754,11.087499618530273,232400.0 2004-07-21,10.789999961853027,11.125,10.789999961853027,11.112500190734863,254400.0 2004-07-22,10.704999923706055,10.824999809265137,10.350000381469727,10.77750015258789,409600.0 2004-07-23,10.494999885559082,10.8100004196167,10.4375,10.6899995803833,216000.0 2004-07-26,10.444999694824219,10.654999732971191,10.427499771118164,10.442500114440918,208400.0 2004-07-27,10.859999656677246,10.922499656677246,10.399999618530273,10.467499732971191,168000.0 2004-07-28,10.422499656677246,10.827500343322754,10.27750015258789,10.827500343322754,234000.0 2004-07-29,11.319999694824219,11.475000381469727,10.782500267028809,10.835000038146973,693600.0 2004-07-30,11.859999656677246,11.9975004196167,11.2524995803833,11.2524995803833,518000.0 2004-08-02,12.192500114440918,12.192500114440918,11.710000038146973,11.710000038146973,459600.0 2004-08-03,11.664999961853027,12.1875,11.462499618530273,12.130000114440918,400400.0 2004-08-04,11.417499542236328,11.71500015258789,11.317500114440918,11.577500343322754,352400.0 2004-08-05,11.382499694824219,11.675000190734863,11.317500114440918,11.475000381469727,316800.0 2004-08-06,10.75,11.092499732971191,10.732500076293945,11.09000015258789,451600.0 2004-08-09,11.024999618530273,11.029999732971191,10.71500015258789,10.71500015258789,293200.0 2004-08-10,11.449999809265137,11.470000267028809,11.029999732971191,11.029999732971191,451200.0 2004-08-11,11.274999618530273,11.317500114440918,11.02750015258789,11.279999732971191,527600.0 2004-08-12,10.992500305175781,11.274999618530273,10.912500381469727,11.162500381469727,227200.0 2004-08-13,11.2475004196167,11.25,10.982500076293945,11.032500267028809,324400.0 2004-08-16,11.27750015258789,11.392499923706055,11.170000076293945,11.172499656677246,288400.0 2004-08-17,11.114999771118164,11.3100004196167,11.012499809265137,11.149999618530273,236800.0 2004-08-18,11.237500190734863,11.237500190734863,11.0024995803833,11.0649995803833,306000.0 2004-08-19,11.072500228881836,11.25,10.9350004196167,11.22249984741211,369200.0 2004-08-20,11.225000381469727,11.28499984741211,11.0649995803833,11.125,240400.0 2004-08-23,11.1899995803833,11.27750015258789,11.069999694824219,11.167499542236328,248400.0 2004-08-24,11.28499984741211,11.292499542236328,11.095000267028809,11.274999618530273,118000.0 2004-08-25,11.512499809265137,11.512499809265137,11.09749984741211,11.22249984741211,246800.0 2004-08-26,11.234999656677246,11.5,11.182499885559082,11.489999771118164,232800.0 2004-08-27,11.1875,11.3100004196167,11.135000228881836,11.234999656677246,180800.0 2004-08-30,11.100000381469727,11.27750015258789,11.037500381469727,11.1225004196167,178800.0 2004-08-31,11.274999618530273,11.279999732971191,10.970000267028809,11.0625,299200.0 2004-09-01,11.425000190734863,11.467499732971191,11.125,11.210000038146973,355200.0 2004-09-02,11.517499923706055,11.517499923706055,11.362500190734863,11.362500190734863,379200.0 2004-09-03,11.357500076293945,11.625,11.079999923706055,11.524999618530273,146000.0 2004-09-07,11.40999984741211,11.444999694824219,11.234999656677246,11.40250015258789,169600.0 2004-09-08,11.239999771118164,11.460000038146973,11.194999694824219,11.407500267028809,228400.0 2004-09-09,11.382499694824219,11.412500381469727,11.167499542236328,11.237500190734863,313200.0 2004-09-10,11.600000381469727,11.6850004196167,11.369999885559082,11.385000228881836,217600.0 2004-09-13,11.7524995803833,12.09749984741211,11.612500190734863,11.645000457763672,361600.0 2004-09-14,11.694999694824219,11.772500038146973,11.574999809265137,11.742500305175781,300000.0 2004-09-15,11.829999923706055,11.912500381469727,11.640000343322754,11.762499809265137,176800.0 2004-09-16,12.109999656677246,12.180000305175781,11.7475004196167,11.7475004196167,233600.0 2004-09-17,12.079999923706055,12.300000190734863,11.882499694824219,12.255000114440918,300400.0 2004-09-20,12.125,12.177499771118164,11.960000038146973,12.0600004196167,181600.0 2004-09-21,12.287500381469727,12.387499809265137,12.0649995803833,12.177499771118164,342800.0 2004-09-22,12.050000190734863,12.287500381469727,11.9975004196167,12.207500457763672,432000.0 2004-09-23,11.875,12.085000038146973,11.6850004196167,12.037500381469727,430400.0 2004-09-24,11.9375,12.047499656677246,11.84749984741211,11.84749984741211,171600.0 2004-09-27,11.837499618530273,12.010000228881836,11.8149995803833,11.970000267028809,193200.0 2004-09-28,12.3100004196167,12.3100004196167,11.774999618530273,11.774999618530273,483600.0 2004-09-29,12.40250015258789,12.5,12.244999885559082,12.244999885559082,378400.0 2004-09-30,12.432499885559082,12.5600004196167,12.337499618530273,12.342499732971191,500000.0 2004-10-01,12.744999885559082,12.842499732971191,12.5649995803833,12.5649995803833,470800.0 2004-10-04,12.702500343322754,12.949999809265137,12.682499885559082,12.800000190734863,283200.0 2004-10-05,13.079999923706055,13.125,12.545000076293945,12.574999809265137,301600.0 2004-10-06,13.75,13.75,12.925000190734863,12.960000038146973,565200.0 2004-10-07,13.3100004196167,13.854999542236328,13.3100004196167,13.829999923706055,310400.0 2004-10-08,13.024999618530273,13.494999885559082,13.005000114440918,13.279999732971191,257600.0 2004-10-11,12.954999923706055,13.024999618530273,12.78499984741211,12.949999809265137,261600.0 2004-10-12,13.0649995803833,13.204999923706055,12.805000305175781,12.9399995803833,193800.0 2004-10-13,13.039999961853027,13.175000190734863,12.989999771118164,13.175000190734863,223600.0 2004-10-14,13.125,13.1899995803833,13.0,13.050000190734863,220600.0 2004-10-15,13.270000457763672,13.444999694824219,13.100000381469727,13.100000381469727,206800.0 2004-10-18,13.545000076293945,13.779999732971191,13.175000190734863,13.255000114440918,345000.0 2004-10-19,13.545000076293945,13.819999694824219,13.5,13.720000267028809,238200.0 2004-10-20,13.484999656677246,13.770000457763672,13.395000457763672,13.770000457763672,347400.0 2004-10-21,13.574999809265137,13.699999809265137,13.414999961853027,13.699999809265137,220000.0 2004-10-22,13.3100004196167,13.819999694824219,13.300000190734863,13.75,217600.0 2004-10-25,13.609999656677246,13.609999656677246,12.890000343322754,13.350000381469727,322600.0 2004-10-26,13.675000190734863,13.78499984741211,13.494999885559082,13.5,258400.0 2004-10-27,13.989999771118164,14.020000457763672,13.4350004196167,13.4350004196167,271600.0 2004-10-28,13.949999809265137,14.119999885559082,13.75,13.925000190734863,205400.0 2004-10-29,13.800000190734863,13.984999656677246,13.6899995803833,13.984999656677246,173200.0 2004-11-01,13.944999694824219,14.125,13.430000305175781,13.699999809265137,219200.0 2004-11-02,13.875,14.1899995803833,13.75,13.755000114440918,247400.0 2004-11-03,14.295000076293945,14.479999542236328,13.875,14.045000076293945,310000.0 2004-11-04,15.430000305175781,15.4399995803833,14.604999542236328,14.9350004196167,782400.0 2004-11-05,15.649999618530273,16.25,15.5,15.5600004196167,667200.0 2004-11-08,15.3100004196167,15.864999771118164,15.21500015258789,15.835000038146973,486400.0 2004-11-09,15.645000457763672,15.9350004196167,15.21500015258789,15.21500015258789,468400.0 2004-11-10,15.630000114440918,15.9350004196167,15.484999656677246,15.649999618530273,428000.0 2004-11-11,15.795000076293945,15.805000305175781,15.585000038146973,15.694999694824219,243800.0 2004-11-12,15.760000228881836,15.875,15.5649995803833,15.800000190734863,198400.0 2004-11-15,16.135000228881836,16.135000228881836,15.625,15.850000381469727,317600.0 2004-11-16,15.8100004196167,16.114999771118164,15.720000267028809,16.075000762939453,331800.0 2004-11-17,15.795000076293945,16.010000228881836,15.625,15.704999923706055,379000.0 2004-11-18,15.8149995803833,15.895000457763672,15.654999732971191,15.699999809265137,297000.0 2004-11-19,15.595000267028809,15.875,15.5,15.729999542236328,320000.0 2004-11-22,15.5600004196167,15.704999923706055,15.489999771118164,15.505000114440918,311800.0 2004-11-23,15.524999618530273,15.75,15.454999923706055,15.704999923706055,382000.0 2004-11-24,15.484999656677246,15.75,15.470000267028809,15.5,410600.0 2004-11-26,15.520000457763672,15.744999885559082,15.420000076293945,15.744999885559082,122400.0 2004-11-29,15.625,15.75,15.175000190734863,15.34000015258789,850600.0 2004-11-30,15.345000267028809,15.914999961853027,15.34000015258789,15.619999885559082,640200.0 2004-12-01,15.960000038146973,16.135000228881836,15.3100004196167,15.3100004196167,457600.0 2004-12-02,16.350000381469727,16.700000762939453,15.765000343322754,15.885000228881836,618200.0 2004-12-03,16.56999969482422,16.844999313354492,16.239999771118164,16.350000381469727,497400.0 2004-12-06,16.579999923706055,16.975000381469727,16.559999465942383,16.809999465942383,516800.0 2004-12-07,15.835000038146973,16.790000915527344,15.819999694824219,16.790000915527344,552400.0 2004-12-08,15.930000305175781,16.299999237060547,15.699999809265137,15.875,530200.0 2004-12-09,15.729999542236328,15.9399995803833,15.135000228881836,15.925000190734863,332200.0 2004-12-10,15.454999923706055,15.75,15.369999885559082,15.53499984741211,269600.0 2004-12-13,15.574999809265137,15.670000076293945,15.375,15.375,218000.0 2004-12-14,15.970000267028809,15.984999656677246,15.524999618530273,15.699999809265137,367200.0 2004-12-15,15.75,16.0,15.375,16.0,305800.0 2004-12-16,15.574999809265137,16.0,15.494999885559082,15.854999542236328,212200.0 2004-12-17,15.600000381469727,15.760000228881836,15.335000038146973,15.675000190734863,338600.0 2004-12-20,15.024999618530273,15.765000343322754,14.885000228881836,15.234999656677246,501000.0 2004-12-21,15.875,15.875,14.885000228881836,14.885000228881836,377200.0 2004-12-22,15.579999923706055,15.944999694824219,15.34000015258789,15.944999694824219,427800.0 2004-12-23,15.545000076293945,15.970000267028809,15.40999984741211,15.600000381469727,449200.0 2004-12-27,15.744999885559082,16.0,15.59000015258789,15.835000038146973,352000.0 2004-12-28,16.0,16.125,15.720000267028809,15.720000267028809,168600.0 2004-12-29,16.19499969482422,16.309999465942383,16.030000686645508,16.149999618530273,300400.0 2004-12-30,15.875,16.264999389648438,15.875,16.19499969482422,162000.0 2004-12-31,16.030000686645508,16.2450008392334,15.770000457763672,15.770000457763672,258400.0 2005-01-03,16.125,16.315000534057617,15.954999923706055,16.219999313354492,420600.0 2005-01-04,16.200000762939453,16.670000076293945,16.020000457763672,16.559999465942383,831200.0 2005-01-05,16.200000762939453,16.4950008392334,16.094999313354492,16.25,421200.0 2005-01-06,15.720000267028809,16.540000915527344,15.710000038146973,16.540000915527344,664200.0 2005-01-07,14.864999771118164,15.819999694824219,14.829999923706055,15.8149995803833,839800.0 2005-01-10,15.210000038146973,15.720000267028809,14.359999656677246,14.694999694824219,738400.0 2005-01-11,15.0,15.149999618530273,14.904999732971191,14.949999809265137,378200.0 2005-01-12,15.03499984741211,15.104999542236328,14.5649995803833,15.0649995803833,381400.0 2005-01-13,14.734999656677246,15.46500015258789,14.555000305175781,15.1850004196167,203600.0 2005-01-14,14.739999771118164,14.859999656677246,14.579999923706055,14.734999656677246,287600.0 2005-01-18,14.625,14.8100004196167,14.444999694824219,14.720000267028809,1007200.0 2005-01-19,14.585000038146973,14.914999961853027,14.364999771118164,14.524999618530273,363800.0 2005-01-20,14.454999923706055,14.654999732971191,14.300000190734863,14.654999732971191,226400.0 2005-01-21,14.569999694824219,14.850000381469727,14.244999885559082,14.524999618530273,257400.0 2005-01-24,14.694999694824219,14.774999618530273,14.069999694824219,14.704999923706055,594000.0 2005-01-25,14.880000114440918,15.055000305175781,14.755000114440918,14.824999809265137,781200.0 2005-01-26,15.005000114440918,15.085000038146973,14.8149995803833,15.085000038146973,790400.0 2005-01-27,15.0600004196167,15.154999732971191,14.71500015258789,15.069999694824219,502400.0 2005-01-28,15.604999542236328,15.789999961853027,15.03499984741211,15.25,575000.0 2005-01-31,16.149999618530273,16.225000381469727,15.604999542236328,15.845000267028809,540600.0 2005-02-01,16.350000381469727,16.46500015258789,16.084999084472656,16.299999237060547,545600.0 2005-02-02,16.43000030517578,16.579999923706055,16.21500015258789,16.5,444200.0 2005-02-03,16.600000381469727,16.600000381469727,16.28499984741211,16.5,383200.0 2005-02-04,16.825000762939453,16.940000534057617,16.450000762939453,16.625,342400.0 2005-02-07,17.209999084472656,17.354999542236328,16.989999771118164,17.0,944400.0 2005-02-08,17.270000457763672,17.270000457763672,16.7549991607666,17.25,420000.0 2005-02-09,16.854999542236328,17.399999618530273,16.78499984741211,17.15999984741211,394600.0 2005-02-10,16.875,16.954999923706055,16.735000610351562,16.90999984741211,247800.0 2005-02-11,17.184999465942383,17.235000610351562,16.725000381469727,16.774999618530273,418600.0 2005-02-14,17.200000762939453,17.420000076293945,17.014999389648438,17.31999969482422,399600.0 2005-02-15,18.514999389648438,19.155000686645508,17.850000381469727,17.854999542236328,2259600.0 2005-02-16,18.670000076293945,18.75,18.385000228881836,18.575000762939453,846600.0 2005-02-17,18.110000610351562,18.934999465942383,18.075000762939453,18.7450008392334,645200.0 2005-02-18,18.315000534057617,18.434999465942383,17.65999984741211,18.204999923706055,427800.0 2005-02-22,17.540000915527344,18.329999923706055,17.420000076293945,18.329999923706055,662600.0 2005-02-23,17.65999984741211,17.825000762939453,17.434999465942383,17.5049991607666,370000.0 2005-02-24,17.940000534057617,18.045000076293945,17.53499984741211,17.625,461000.0 2005-02-25,18.1200008392334,18.1299991607666,17.700000762939453,17.8799991607666,505400.0 2005-02-28,17.979999542236328,18.155000686645508,17.7549991607666,17.959999084472656,512400.0 2005-03-01,17.934999465942383,18.125,17.729999542236328,18.0,494400.0 2005-03-02,17.7549991607666,18.09000015258789,17.549999237060547,18.075000762939453,387800.0 2005-03-03,17.475000381469727,17.93000030517578,17.184999465942383,17.760000228881836,327800.0 2005-03-04,17.844999313354492,18.075000762939453,17.420000076293945,17.75,476000.0 2005-03-07,17.739999771118164,17.969999313354492,17.575000762939453,17.80500030517578,606000.0 2005-03-08,17.799999237060547,18.079999923706055,17.55500030517578,17.795000076293945,533800.0 2005-03-09,17.690000534057617,18.0,17.334999084472656,17.834999084472656,480400.0 2005-03-10,17.020000457763672,17.7450008392334,16.90999984741211,17.625,546000.0 2005-03-11,17.44499969482422,17.655000686645508,16.875,17.0049991607666,384800.0 2005-03-14,17.530000686645508,17.604999542236328,17.260000228881836,17.334999084472656,235000.0 2005-03-15,17.80500030517578,18.1200008392334,17.649999618530273,17.649999618530273,458400.0 2005-03-16,17.665000915527344,18.024999618530273,17.559999465942383,17.610000610351562,452800.0 2005-03-17,17.7549991607666,17.979999542236328,17.520000457763672,17.774999618530273,322000.0 2005-03-18,17.5,17.934999465942383,17.274999618530273,17.924999237060547,573400.0 2005-03-21,17.565000534057617,17.600000381469727,17.184999465942383,17.55500030517578,325400.0 2005-03-22,17.80500030517578,18.450000762939453,17.565000534057617,17.649999618530273,539400.0 2005-03-23,17.405000686645508,17.915000915527344,17.375,17.915000915527344,203200.0 2005-03-24,17.3799991607666,17.655000686645508,17.350000381469727,17.450000762939453,287400.0 2005-03-28,17.34000015258789,17.549999237060547,17.204999923706055,17.5,557600.0 2005-03-29,16.81999969482422,17.440000534057617,16.764999389648438,17.405000686645508,288200.0 2005-03-30,17.0049991607666,17.05500030517578,16.7549991607666,16.774999618530273,414000.0 2005-03-31,17.104999542236328,17.125,16.700000762939453,17.100000381469727,450800.0 2005-04-01,17.645000457763672,17.889999389648438,17.125,17.125,505800.0 2005-04-04,18.0049991607666,18.145000457763672,17.5,17.545000076293945,387200.0 2005-04-05,17.905000686645508,18.21500015258789,17.854999542236328,18.149999618530273,363400.0 2005-04-06,17.799999237060547,18.125,17.7549991607666,18.020000457763672,397000.0 2005-04-07,17.6299991607666,17.889999389648438,17.4950008392334,17.729999542236328,247800.0 2005-04-08,17.434999465942383,17.700000762939453,17.420000076293945,17.700000762939453,249200.0 2005-04-11,17.299999237060547,17.559999465942383,17.25,17.5,231400.0 2005-04-12,17.809999465942383,17.875,17.104999542236328,17.219999313354492,396000.0 2005-04-13,17.65999984741211,18.489999771118164,17.514999389648438,17.895000457763672,459400.0 2005-04-14,16.81999969482422,17.594999313354492,16.815000534057617,17.594999313354492,303800.0 2005-04-15,15.994999885559082,16.75,15.545000076293945,16.704999923706055,1023200.0 2005-04-18,16.190000534057617,16.315000534057617,15.869999885559082,15.875,429000.0 2005-04-19,16.475000381469727,16.475000381469727,16.040000915527344,16.229999542236328,463200.0 2005-04-20,16.0049991607666,16.59000015258789,16.0049991607666,16.4950008392334,339000.0 2005-04-21,16.479999542236328,16.59000015258789,15.975000381469727,16.149999618530273,354200.0 2005-04-22,16.049999237060547,16.559999465942383,15.845000267028809,16.559999465942383,261400.0 2005-04-25,16.18000030517578,16.354999542236328,15.979999542236328,16.190000534057617,215400.0 2005-04-26,15.914999961853027,16.424999237060547,15.824999809265137,16.114999771118164,273400.0 2005-04-27,15.595000267028809,15.835000038146973,15.545000076293945,15.835000038146973,482200.0 2005-04-28,14.399999618530273,15.5,14.145000457763672,15.454999923706055,1731000.0 2005-04-29,15.220000267028809,15.220000267028809,14.5,14.994999885559082,1440600.0 2005-05-02,15.449999809265137,15.5,15.0649995803833,15.145000457763672,834800.0 2005-05-03,16.40999984741211,16.524999618530273,15.550000190734863,15.585000038146973,741000.0 2005-05-04,17.125,17.21500015258789,16.34000015258789,16.3700008392334,574000.0 2005-05-05,17.020000457763672,17.06999969482422,16.655000686645508,17.010000228881836,398000.0 2005-05-06,17.2450008392334,17.309999465942383,17.059999465942383,17.135000228881836,191400.0 2005-05-09,17.114999771118164,17.3799991607666,16.81999969482422,17.299999237060547,353600.0 2005-05-10,16.540000915527344,17.100000381469727,16.469999313354492,17.100000381469727,376800.0 2005-05-11,16.434999465942383,16.860000610351562,16.25,16.725000381469727,343600.0 2005-05-12,16.354999542236328,16.71500015258789,16.184999465942383,16.375,266400.0 2005-05-13,16.235000610351562,16.475000381469727,15.949999809265137,16.260000228881836,344600.0 2005-05-16,16.200000762939453,16.459999084472656,16.0,16.149999618530273,435800.0 2005-05-17,16.28499984741211,16.3700008392334,15.864999771118164,16.0,520200.0 2005-05-18,16.844999313354492,16.954999923706055,16.235000610351562,16.235000610351562,480400.0 2005-05-19,17.219999313354492,17.295000076293945,16.6299991607666,16.920000076293945,497200.0 2005-05-20,17.170000076293945,17.264999389648438,16.975000381469727,17.264999389648438,298000.0 2005-05-23,17.3700008392334,17.545000076293945,17.1299991607666,17.264999389648438,375800.0 2005-05-24,17.155000686645508,17.229999542236328,17.0,17.139999389648438,235200.0 2005-05-25,16.649999618530273,17.155000686645508,16.479999542236328,17.149999618530273,318200.0 2005-05-26,16.739999771118164,16.854999542236328,16.530000686645508,16.825000762939453,327800.0 2005-05-27,16.600000381469727,16.84000015258789,16.40999984741211,16.81999969482422,223600.0 2005-05-31,16.674999237060547,16.674999237060547,16.145000457763672,16.450000762939453,377200.0 2005-06-01,16.719999313354492,16.75,16.18000030517578,16.645000457763672,383400.0 2005-06-02,16.645000457763672,16.700000762939453,16.520000457763672,16.69499969482422,319400.0 2005-06-03,16.579999923706055,16.655000686645508,16.440000534057617,16.6200008392334,458000.0 2005-06-06,16.46500015258789,16.625,16.405000686645508,16.55500030517578,375600.0 2005-06-07,16.56999969482422,16.81999969482422,16.524999618530273,16.55500030517578,342200.0 2005-06-08,16.520000457763672,16.799999237060547,16.46500015258789,16.799999237060547,207600.0 2005-06-09,16.989999771118164,17.0,16.315000534057617,16.559999465942383,361600.0 2005-06-10,17.05500030517578,17.125,16.760000228881836,17.0,419600.0 2005-06-13,17.145000457763672,17.219999313354492,16.915000915527344,16.959999084472656,285200.0 2005-06-14,17.135000228881836,17.225000381469727,16.989999771118164,17.145000457763672,214600.0 2005-06-15,17.635000228881836,17.635000228881836,17.18000030517578,17.18000030517578,468000.0 2005-06-16,18.405000686645508,18.434999465942383,17.524999618530273,17.645000457763672,652600.0 2005-06-17,18.014999389648438,18.475000381469727,18.0,18.440000534057617,671200.0 2005-06-20,17.979999542236328,18.2450008392334,17.700000762939453,17.979999542236328,388200.0 2005-06-21,17.975000381469727,18.290000915527344,17.84000015258789,18.024999618530273,220400.0 2005-06-22,18.014999389648438,18.114999771118164,17.670000076293945,18.024999618530273,219600.0 2005-06-23,17.53499984741211,18.200000762939453,17.530000686645508,17.8799991607666,309600.0 2005-06-24,17.25,17.600000381469727,17.06999969482422,17.549999237060547,452200.0 2005-06-27,17.200000762939453,17.30500030517578,16.950000762939453,17.100000381469727,265600.0 2005-06-28,17.815000534057617,17.81999969482422,17.139999389648438,17.25,283600.0 2005-06-29,17.9950008392334,18.084999084472656,17.719999313354492,17.829999923706055,269600.0 2005-06-30,17.81999969482422,17.895000457763672,17.309999465942383,17.774999618530273,532600.0 2005-07-01,17.655000686645508,17.899999618530273,17.395000457763672,17.725000381469727,305800.0 2005-07-05,17.674999237060547,17.854999542236328,17.3799991607666,17.5049991607666,425200.0 2005-07-06,17.69499969482422,18.024999618530273,17.614999771118164,17.65999984741211,270600.0 2005-07-07,17.489999771118164,17.645000457763672,17.325000762939453,17.549999237060547,367200.0 2005-07-08,18.110000610351562,18.155000686645508,17.299999237060547,17.530000686645508,284600.0 2005-07-11,18.645000457763672,18.65999984741211,18.024999618530273,18.024999618530273,389600.0 2005-07-12,18.440000534057617,18.649999618530273,18.18000030517578,18.625,220000.0 2005-07-13,18.325000762939453,18.450000762939453,18.084999084472656,18.440000534057617,173800.0 2005-07-14,18.475000381469727,18.905000686645508,18.225000381469727,18.510000228881836,307400.0 2005-07-15,18.450000762939453,18.510000228881836,18.155000686645508,18.15999984741211,250400.0 2005-07-18,17.905000686645508,18.540000915527344,17.825000762939453,18.540000915527344,260200.0 2005-07-19,18.18000030517578,18.350000381469727,17.809999465942383,18.1299991607666,267400.0 2005-07-20,18.290000915527344,18.375,17.860000610351562,18.09000015258789,152000.0 2005-07-21,17.6299991607666,18.44499969482422,17.594999313354492,18.295000076293945,359600.0 2005-07-22,17.78499984741211,17.81999969482422,17.43000030517578,17.649999618530273,283200.0 2005-07-25,17.575000762939453,18.170000076293945,17.540000915527344,17.78499984741211,222000.0 2005-07-26,17.65999984741211,17.950000762939453,17.510000228881836,17.575000762939453,191800.0 2005-07-27,17.920000076293945,17.975000381469727,17.315000534057617,17.55500030517578,192600.0 2005-07-28,18.104999542236328,18.219999313354492,17.815000534057617,17.905000686645508,153200.0 2005-07-29,18.18000030517578,18.399999618530273,17.735000610351562,18.114999771118164,169800.0 2005-08-01,18.270000457763672,18.68000030517578,18.010000228881836,18.334999084472656,371200.0 2005-08-02,18.309999465942383,18.584999084472656,18.03499984741211,18.344999313354492,285200.0 2005-08-03,19.610000610351562,19.850000381469727,18.575000762939453,18.780000686645508,1009200.0 2005-08-04,19.350000381469727,19.7450008392334,19.149999618530273,19.524999618530273,294000.0 2005-08-05,18.809999465942383,19.424999237060547,18.780000686645508,19.424999237060547,280800.0 2005-08-08,19.0049991607666,19.049999237060547,18.829999923706055,18.905000686645508,216000.0 2005-08-09,18.834999084472656,19.094999313354492,18.78499984741211,18.93000030517578,312600.0 2005-08-10,19.06999969482422,19.155000686645508,18.774999618530273,18.899999618530273,411400.0 2005-08-11,19.104999542236328,19.309999465942383,18.979999542236328,19.0,268400.0 2005-08-12,18.985000610351562,19.19499969482422,18.809999465942383,19.020000457763672,156200.0 2005-08-15,19.174999237060547,19.315000534057617,18.795000076293945,18.96500015258789,220400.0 2005-08-16,18.78499984741211,19.200000762939453,18.780000686645508,19.110000610351562,279800.0 2005-08-17,18.96500015258789,19.104999542236328,18.780000686645508,18.780000686645508,271200.0 2005-08-18,18.81999969482422,18.90999984741211,18.530000686645508,18.829999923706055,242200.0 2005-08-19,18.959999084472656,19.229999542236328,18.7549991607666,18.7549991607666,248400.0 2005-08-22,18.94499969482422,19.110000610351562,18.649999618530273,18.924999237060547,317800.0 2005-08-23,19.0,19.235000610351562,18.770000457763672,18.940000534057617,374800.0 2005-08-24,18.81999969482422,19.170000076293945,18.559999465942383,18.9950008392334,436000.0 2005-08-25,19.065000534057617,19.094999313354492,18.645000457763672,18.854999542236328,243200.0 2005-08-26,18.405000686645508,19.100000381469727,18.405000686645508,19.100000381469727,239400.0 2005-08-29,18.69499969482422,18.78499984741211,18.200000762939453,18.3799991607666,406800.0 2005-08-30,18.674999237060547,18.834999084472656,18.489999771118164,18.545000076293945,159000.0 2005-08-31,18.875,19.184999465942383,18.549999237060547,18.69499969482422,242000.0 2005-09-01,19.75,19.75,18.920000076293945,18.920000076293945,364000.0 2005-09-02,19.399999618530273,19.795000076293945,19.295000076293945,19.700000762939453,171400.0 2005-09-06,19.399999618530273,19.75,19.25,19.309999465942383,427400.0 2005-09-07,19.5,19.635000228881836,19.274999618530273,19.3700008392334,230400.0 2005-09-08,19.239999771118164,19.454999923706055,18.985000610351562,19.399999618530273,309600.0 2005-09-09,19.395000457763672,19.399999618530273,19.1299991607666,19.290000915527344,192200.0 2005-09-12,19.489999771118164,19.790000915527344,19.295000076293945,19.399999618530273,352000.0 2005-09-13,19.25,19.56999969482422,19.184999465942383,19.3799991607666,174200.0 2005-09-14,18.895000457763672,19.540000915527344,18.700000762939453,19.2450008392334,223000.0 2005-09-15,18.75,19.084999084472656,18.635000228881836,18.899999618530273,278000.0 2005-09-16,18.625,18.8799991607666,18.155000686645508,18.850000381469727,675800.0 2005-09-19,18.334999084472656,18.700000762939453,18.145000457763672,18.575000762939453,225000.0 2005-09-20,18.065000534057617,18.55500030517578,17.799999237060547,18.299999237060547,187000.0 2005-09-21,17.739999771118164,18.1299991607666,17.639999389648438,18.049999237060547,179400.0 2005-09-22,17.604999542236328,17.854999542236328,17.530000686645508,17.649999618530273,312800.0 2005-09-23,18.020000457763672,18.274999618530273,17.559999465942383,17.559999465942383,285800.0 2005-09-26,17.954999923706055,18.155000686645508,17.600000381469727,18.020000457763672,303000.0 2005-09-27,18.094999313354492,18.344999313354492,17.96500015258789,18.09000015258789,144400.0 2005-09-28,18.014999389648438,18.045000076293945,17.604999542236328,18.040000915527344,322600.0 2005-09-29,18.7549991607666,18.80500030517578,17.735000610351562,17.895000457763672,423200.0 2005-09-30,19.2450008392334,19.424999237060547,18.25,18.774999618530273,628000.0 2005-10-03,19.264999389648438,19.450000762939453,18.915000915527344,19.385000228881836,410600.0 2005-10-04,18.950000762939453,19.4950008392334,18.950000762939453,19.100000381469727,222000.0 2005-10-05,18.44499969482422,19.059999465942383,18.44499969482422,19.059999465942383,404400.0 2005-10-06,18.204999923706055,18.75,18.049999237060547,18.420000076293945,238200.0 2005-10-07,18.56999969482422,18.690000534057617,18.174999237060547,18.174999237060547,184800.0 2005-10-10,18.155000686645508,18.69499969482422,17.924999237060547,18.69499969482422,192200.0 2005-10-11,17.725000381469727,18.315000534057617,17.725000381469727,18.079999923706055,302600.0 2005-10-12,17.565000534057617,17.850000381469727,17.18000030517578,17.6299991607666,273800.0 2005-10-13,17.834999084472656,18.299999237060547,17.25,17.440000534057617,339800.0 2005-10-14,17.9950008392334,18.40999984741211,17.649999618530273,17.969999313354492,246800.0 2005-10-17,18.190000534057617,18.190000534057617,17.68000030517578,17.8799991607666,168600.0 2005-10-18,17.774999618530273,18.334999084472656,17.649999618530273,18.065000534057617,382800.0 2005-10-19,18.770000457763672,18.770000457763672,17.549999237060547,17.594999313354492,509200.0 2005-10-20,18.31999969482422,18.75,17.850000381469727,18.75,342400.0 2005-10-21,18.375,18.625,18.139999389648438,18.325000762939453,202600.0 2005-10-24,18.65999984741211,18.674999237060547,17.954999923706055,18.329999923706055,323200.0 2005-10-25,18.540000915527344,18.799999237060547,18.165000915527344,18.549999237060547,224400.0 2005-10-26,18.540000915527344,18.959999084472656,18.334999084472656,18.59000015258789,141000.0 2005-10-27,18.014999389648438,18.579999923706055,17.975000381469727,18.469999313354492,192400.0 2005-10-28,18.399999618530273,18.485000610351562,17.975000381469727,17.975000381469727,122600.0 2005-10-31,18.6299991607666,18.8700008392334,18.3799991607666,18.44499969482422,291400.0 2005-11-01,19.024999618530273,19.209999084472656,18.399999618530273,18.5,287200.0 2005-11-02,19.44499969482422,19.549999237060547,19.014999389648438,19.100000381469727,507600.0 2005-11-03,20.469999313354492,20.6299991607666,19.875,19.940000534057617,1069800.0 2005-11-04,20.979999542236328,21.145000457763672,20.299999237060547,20.40999984741211,467200.0 2005-11-07,21.165000915527344,21.395000457763672,20.75,20.915000915527344,407800.0 2005-11-08,21.049999237060547,21.584999084472656,20.93000030517578,21.145000457763672,394200.0 2005-11-09,21.59000015258789,21.94499969482422,21.0,21.0,368400.0 2005-11-10,21.53499984741211,21.575000762939453,20.645000457763672,21.5,545800.0 2005-11-11,21.764999389648438,21.854999542236328,21.375,21.434999465942383,205000.0 2005-11-14,21.719999313354492,21.920000076293945,21.5,21.649999618530273,363800.0 2005-11-15,21.200000762939453,21.75,21.125,21.739999771118164,356000.0 2005-11-16,20.8700008392334,21.19499969482422,20.735000610351562,21.114999771118164,238000.0 2005-11-17,21.21500015258789,21.235000610351562,20.844999313354492,21.024999618530273,328400.0 2005-11-18,21.15999984741211,21.415000915527344,20.920000076293945,21.34000015258789,279200.0 2005-11-21,21.5049991607666,21.56999969482422,20.934999465942383,21.059999465942383,324000.0 2005-11-22,21.475000381469727,21.6200008392334,21.229999542236328,21.424999237060547,189000.0 2005-11-23,21.329999923706055,21.649999618530273,21.209999084472656,21.475000381469727,137400.0 2005-11-25,21.05500030517578,21.235000610351562,21.030000686645508,21.149999618530273,174000.0 2005-11-28,20.545000076293945,20.94499969482422,20.459999084472656,20.940000534057617,225400.0 2005-11-29,20.899999618530273,21.03499984741211,20.485000610351562,20.674999237060547,170600.0 2005-11-30,21.010000228881836,21.235000610351562,20.790000915527344,20.950000762939453,252800.0 2005-12-01,21.774999618530273,21.84000015258789,21.1299991607666,21.190000534057617,237400.0 2005-12-02,21.530000686645508,21.850000381469727,21.2450008392334,21.709999084472656,157800.0 2005-12-05,21.514999389648438,21.614999771118164,21.434999465942383,21.5,210400.0 2005-12-06,21.30500030517578,21.90999984741211,21.219999313354492,21.514999389648438,303200.0 2005-12-07,21.024999618530273,21.454999923706055,21.0,21.299999237060547,230400.0 2005-12-08,20.825000762939453,21.229999542236328,20.395000457763672,21.010000228881836,311200.0 2005-12-09,21.614999771118164,21.75,20.674999237060547,20.674999237060547,267800.0 2005-12-12,20.940000534057617,21.674999237060547,20.770000457763672,21.674999237060547,376800.0 2005-12-13,20.8799991607666,21.274999618530273,20.735000610351562,20.875,248800.0 2005-12-14,20.854999542236328,21.280000686645508,20.825000762939453,21.079999923706055,163600.0 2005-12-15,20.889999389648438,20.94499969482422,20.315000534057617,20.729999542236328,357600.0 2005-12-16,21.165000915527344,21.190000534057617,20.649999618530273,20.940000534057617,750400.0 2005-12-19,20.905000686645508,21.309999465942383,20.850000381469727,21.309999465942383,336000.0 2005-12-20,20.93000030517578,21.084999084472656,20.850000381469727,20.905000686645508,275000.0 2005-12-21,21.635000228881836,21.639999389648438,21.2549991607666,21.295000076293945,441600.0 2005-12-22,22.165000915527344,22.299999237060547,21.635000228881836,21.850000381469727,682400.0 2005-12-23,22.545000076293945,22.709999084472656,22.354999542236328,22.46500015258789,474000.0 2005-12-27,22.104999542236328,22.920000076293945,22.020000457763672,22.764999389648438,417800.0 2005-12-28,21.975000381469727,22.25,21.44499969482422,22.030000686645508,457800.0 2005-12-29,21.739999771118164,22.094999313354492,21.684999465942383,22.094999313354492,192800.0 2005-12-30,21.344999313354492,21.614999771118164,21.295000076293945,21.594999313354492,223800.0 2006-01-03,19.795000076293945,21.270000457763672,19.549999237060547,21.270000457763672,1908400.0 2006-01-04,19.5,19.665000915527344,18.954999923706055,19.55500030517578,1853800.0 2006-01-05,19.290000915527344,20.40999984741211,19.200000762939453,19.385000228881836,1670000.0 2006-01-06,19.280000686645508,19.78499984741211,19.25,19.309999465942383,818000.0 2006-01-09,18.985000610351562,19.594999313354492,18.950000762939453,19.174999237060547,1729200.0 2006-01-10,18.09000015258789,18.950000762939453,17.885000228881836,18.889999389648438,1355200.0 2006-01-11,18.75,18.770000457763672,17.954999923706055,17.985000610351562,1124200.0 2006-01-12,19.329999923706055,19.670000076293945,18.65999984741211,18.65999984741211,1337200.0 2006-01-13,19.635000228881836,19.709999084472656,19.219999313354492,19.219999313354492,673200.0 2006-01-17,19.674999237060547,19.725000381469727,19.454999923706055,19.549999237060547,689800.0 2006-01-18,19.735000610351562,19.854999542236328,19.2450008392334,19.549999237060547,812200.0 2006-01-19,20.079999923706055,20.225000381469727,19.639999389648438,19.780000686645508,430200.0 2006-01-20,19.825000762939453,20.239999771118164,19.704999923706055,20.21500015258789,515000.0 2006-01-23,20.170000076293945,20.299999237060547,19.815000534057617,19.825000762939453,724000.0 2006-01-24,20.75,20.770000457763672,20.149999618530273,20.149999618530273,591200.0 2006-01-25,21.229999542236328,21.25,20.639999389648438,20.885000228881836,1152800.0 2006-01-26,21.899999618530273,22.059999465942383,21.25,21.260000228881836,845000.0 2006-01-27,22.075000762939453,22.235000610351562,21.75,21.924999237060547,706800.0 2006-01-30,22.014999389648438,22.200000762939453,21.75,22.1299991607666,1387200.0 2006-01-31,21.93000030517578,22.049999237060547,21.645000457763672,21.924999237060547,677400.0 2006-02-01,22.1200008392334,22.299999237060547,21.625,21.790000915527344,687000.0 2006-02-02,21.575000762939453,22.06999969482422,21.450000762939453,21.979999542236328,975400.0 2006-02-03,21.329999923706055,21.55500030517578,21.040000915527344,21.415000915527344,764200.0 2006-02-06,21.479999542236328,21.635000228881836,21.03499984741211,21.235000610351562,303400.0 2006-02-07,21.010000228881836,21.55500030517578,20.950000762939453,21.34000015258789,310600.0 2006-02-08,21.21500015258789,21.329999923706055,20.739999771118164,21.024999618530273,424600.0 2006-02-09,21.364999771118164,21.700000762939453,21.184999465942383,21.264999389648438,382000.0 2006-02-10,21.2450008392334,21.53499984741211,20.625,21.28499984741211,404600.0 2006-02-13,20.989999771118164,21.18000030517578,20.635000228881836,21.05500030517578,512000.0 2006-02-14,21.645000457763672,21.75,20.950000762939453,21.0,392400.0 2006-02-15,22.05500030517578,22.05500030517578,21.575000762939453,21.575000762939453,363600.0 2006-02-16,23.59000015258789,23.719999313354492,22.290000915527344,22.5,1250200.0 2006-02-17,24.049999237060547,24.565000534057617,23.229999542236328,23.700000762939453,840000.0 2006-02-21,24.764999389648438,24.989999771118164,23.969999313354492,23.969999313354492,825000.0 2006-02-22,24.559999465942383,24.899999618530273,24.364999771118164,24.69499969482422,556800.0 2006-02-23,24.200000762939453,24.600000381469727,24.059999465942383,24.559999465942383,583200.0 2006-02-24,23.905000686645508,24.315000534057617,23.75,24.315000534057617,646200.0 2006-02-27,24.30500030517578,24.520000457763672,23.760000228881836,23.864999771118164,362600.0 2006-02-28,23.709999084472656,24.21500015258789,23.559999465942383,24.18000030517578,312000.0 2006-03-01,24.5,24.5,23.690000534057617,23.850000381469727,303200.0 2006-03-02,23.985000610351562,24.895000457763672,23.780000686645508,24.389999389648438,421000.0 2006-03-03,23.850000381469727,24.325000762939453,23.7450008392334,23.850000381469727,175200.0 2006-03-06,23.639999389648438,23.8799991607666,23.479999542236328,23.799999237060547,301000.0 2006-03-07,23.709999084472656,23.860000610351562,23.43000030517578,23.4950008392334,262200.0 2006-03-08,23.729999542236328,23.7450008392334,23.100000381469727,23.559999465942383,299800.0 2006-03-09,24.364999771118164,24.575000762939453,23.700000762939453,23.725000381469727,427800.0 2006-03-10,24.235000610351562,24.55500030517578,24.0,24.290000915527344,130000.0 2006-03-13,23.875,24.594999313354492,23.829999923706055,24.190000534057617,405800.0 2006-03-14,24.399999618530273,24.614999771118164,23.764999389648438,23.764999389648438,473200.0 2006-03-15,24.985000610351562,25.19499969482422,24.405000686645508,24.475000381469727,587600.0 2006-03-16,25.334999084472656,25.434999465942383,25.125,25.15999984741211,317400.0 2006-03-17,25.114999771118164,25.46500015258789,24.850000381469727,25.450000762939453,692400.0 2006-03-20,25.0,25.2450008392334,24.790000915527344,25.049999237060547,223600.0 2006-03-21,24.389999389648438,25.024999618530273,24.280000686645508,24.389999389648438,407800.0 2006-03-22,24.799999237060547,24.985000610351562,24.2450008392334,24.264999389648438,354600.0 2006-03-23,24.78499984741211,24.889999389648438,24.4950008392334,24.719999313354492,241000.0 2006-03-24,25.0,25.049999237060547,24.71500015258789,24.854999542236328,314200.0 2006-03-27,25.829999923706055,25.889999389648438,24.920000076293945,25.020000457763672,573600.0 2006-03-28,26.040000915527344,26.415000915527344,25.850000381469727,25.975000381469727,384600.0 2006-03-29,26.524999618530273,27.045000076293945,25.850000381469727,25.975000381469727,405000.0 2006-03-30,26.959999084472656,27.020000457763672,26.1299991607666,26.360000610351562,603200.0 2006-03-31,27.075000762939453,27.299999237060547,26.899999618530273,26.899999618530273,651800.0 2006-04-03,26.65999984741211,27.434999465942383,26.600000381469727,27.135000228881836,341200.0 2006-04-04,26.674999237060547,27.274999618530273,26.399999618530273,26.584999084472656,367000.0 2006-04-05,26.739999771118164,26.895000457763672,26.375,26.684999465942383,410400.0 2006-04-06,26.3799991607666,26.7549991607666,26.204999923706055,26.65999984741211,332000.0 2006-04-07,25.969999313354492,26.5,25.8799991607666,26.315000534057617,588600.0 2006-04-10,26.145000457763672,26.3700008392334,25.854999542236328,25.985000610351562,479200.0 2006-04-11,25.94499969482422,26.239999771118164,25.774999618530273,26.170000076293945,829600.0 2006-04-12,26.545000076293945,26.600000381469727,25.825000762939453,25.864999771118164,396600.0 2006-04-13,26.719999313354492,26.875,26.375,26.44499969482422,223800.0 2006-04-17,26.8700008392334,26.950000762939453,26.549999237060547,26.565000534057617,1077400.0 2006-04-18,27.795000076293945,27.809999465942383,26.899999618530273,26.93000030517578,529400.0 2006-04-19,27.844999313354492,28.15999984741211,27.639999389648438,27.71500015258789,305800.0 2006-04-20,27.59000015258789,27.934999465942383,27.15999984741211,27.764999389648438,351400.0 2006-04-21,27.295000076293945,27.834999084472656,27.139999389648438,27.834999084472656,302600.0 2006-04-24,27.225000381469727,27.34000015258789,26.895000457763672,27.139999389648438,237400.0 2006-04-25,27.834999084472656,27.850000381469727,27.170000076293945,27.225000381469727,331200.0 2006-04-26,28.3700008392334,28.6299991607666,27.834999084472656,27.834999084472656,458200.0 2006-04-27,28.700000762939453,29.1200008392334,27.93000030517578,28.3700008392334,663400.0 2006-04-28,28.225000381469727,28.68000030517578,28.0,28.68000030517578,448600.0 2006-05-01,27.684999465942383,28.450000762939453,27.604999542236328,28.25,426400.0 2006-05-02,28.5,28.575000762939453,27.774999618530273,27.78499984741211,1519400.0 2006-05-03,28.424999237060547,28.645000457763672,28.219999313354492,28.5,564000.0 2006-05-04,28.280000686645508,28.59000015258789,28.139999389648438,28.344999313354492,554800.0 2006-05-05,28.440000534057617,28.649999618530273,28.225000381469727,28.440000534057617,468000.0 2006-05-08,28.295000076293945,28.43000030517578,27.84000015258789,28.270000457763672,412200.0 2006-05-09,28.55500030517578,28.584999084472656,28.100000381469727,28.125,457800.0 2006-05-10,28.420000076293945,28.635000228881836,28.155000686645508,28.625,604400.0 2006-05-11,27.80500030517578,28.290000915527344,27.690000534057617,28.260000228881836,537800.0 2006-05-12,27.520000457763672,27.80500030517578,27.405000686645508,27.790000915527344,368400.0 2006-05-15,27.59000015258789,27.645000457763672,27.25,27.334999084472656,559600.0 2006-05-16,27.600000381469727,27.735000610351562,27.21500015258789,27.56999969482422,519600.0 2006-05-17,26.475000381469727,27.399999618530273,26.450000762939453,27.274999618530273,481800.0 2006-05-18,25.639999389648438,26.920000076293945,25.594999313354492,26.424999237060547,526000.0 2006-05-19,25.274999618530273,25.71500015258789,24.78499984741211,25.575000762939453,859000.0 2006-05-22,25.204999923706055,25.514999389648438,24.950000762939453,25.024999618530273,533800.0 2006-05-23,24.584999084472656,25.46500015258789,24.485000610351562,25.094999313354492,580200.0 2006-05-24,24.959999084472656,25.06999969482422,24.274999618530273,24.719999313354492,554200.0 2006-05-25,25.295000076293945,25.295000076293945,24.790000915527344,25.094999313354492,303600.0 2006-05-26,25.309999465942383,25.645000457763672,25.075000762939453,25.079999923706055,255200.0 2006-05-30,24.454999923706055,25.229999542236328,24.43000030517578,25.139999389648438,412600.0 2006-05-31,25.219999313354492,25.614999771118164,24.375,24.6200008392334,1755800.0 2006-06-01,25.280000686645508,25.524999618530273,25.020000457763672,25.440000534057617,465400.0 2006-06-02,24.030000686645508,25.565000534057617,23.75,25.530000686645508,1416200.0 2006-06-05,23.420000076293945,24.18000030517578,23.350000381469727,23.950000762939453,944800.0 2006-06-06,23.940000534057617,24.024999618530273,23.420000076293945,23.53499984741211,880600.0 2006-06-07,24.014999389648438,24.84000015258789,23.780000686645508,23.854999542236328,865000.0 2006-06-08,23.975000381469727,24.165000915527344,22.94499969482422,23.875,881800.0 2006-06-09,23.7450008392334,24.184999465942383,23.5,24.0049991607666,597800.0 2006-06-12,23.225000381469727,23.8700008392334,23.079999923706055,23.655000686645508,1122600.0 2006-06-13,22.864999771118164,23.610000610351562,22.649999618530273,23.235000610351562,734000.0 2006-06-14,22.68000030517578,22.950000762939453,22.450000762939453,22.78499984741211,796800.0 2006-06-15,23.674999237060547,23.850000381469727,22.549999237060547,22.71500015258789,597400.0 2006-06-16,23.549999237060547,23.825000762939453,23.3700008392334,23.614999771118164,1238000.0 2006-06-19,23.03499984741211,23.604999542236328,22.90999984741211,23.559999465942383,421400.0 2006-06-20,22.764999389648438,23.375,22.75,22.975000381469727,419200.0 2006-06-21,23.125,23.30500030517578,22.75,22.795000076293945,496000.0 2006-06-22,22.690000534057617,23.295000076293945,22.520000457763672,23.295000076293945,740000.0 2006-06-23,22.920000076293945,23.325000762939453,22.2450008392334,22.559999465942383,391400.0 2006-06-26,22.545000076293945,23.075000762939453,22.459999084472656,23.014999389648438,680200.0 2006-06-27,22.165000915527344,22.700000762939453,22.065000534057617,22.485000610351562,738000.0 2006-06-28,22.71500015258789,22.799999237060547,22.049999237060547,22.260000228881836,417600.0 2006-06-29,23.78499984741211,23.924999237060547,22.799999237060547,22.80500030517578,480800.0 2006-06-30,23.90999984741211,24.190000534057617,23.56999969482422,23.950000762939453,1455200.0 2006-07-03,24.079999923706055,24.110000610351562,23.725000381469727,24.110000610351562,156000.0 2006-07-05,23.670000076293945,23.899999618530273,23.30500030517578,23.735000610351562,482200.0 2006-07-06,23.030000686645508,24.139999389648438,23.030000686645508,23.764999389648438,545800.0 2006-07-07,22.469999313354492,23.059999465942383,22.46500015258789,22.90999984741211,689400.0 2006-07-10,22.075000762939453,22.475000381469727,22.0049991607666,22.475000381469727,441200.0 2006-07-11,22.059999465942383,22.139999389648438,21.8700008392334,21.989999771118164,1128000.0 2006-07-12,21.295000076293945,22.059999465942383,21.25,21.969999313354492,575600.0 2006-07-13,20.860000610351562,21.264999389648438,20.684999465942383,21.25,675800.0 2006-07-14,20.530000686645508,20.90999984741211,20.43000030517578,20.8700008392334,546000.0 2006-07-17,20.34000015258789,20.684999465942383,20.190000534057617,20.450000762939453,299400.0 2006-07-18,20.364999771118164,20.764999389648438,19.8799991607666,20.440000534057617,247200.0 2006-07-19,22.299999237060547,22.815000534057617,20.770000457763672,20.770000457763672,1024200.0 2006-07-20,21.729999542236328,22.514999389648438,21.635000228881836,22.31999969482422,505200.0 2006-07-21,21.34000015258789,21.719999313354492,21.110000610351562,21.600000381469727,529600.0 2006-07-24,22.325000762939453,22.405000686645508,21.405000686645508,21.405000686645508,434400.0 2006-07-25,22.735000610351562,22.825000762939453,22.145000457763672,22.434999465942383,395400.0 2006-07-26,22.540000915527344,22.760000228881836,22.25,22.520000457763672,222200.0 2006-07-27,22.2549991607666,23.0,22.0049991607666,22.600000381469727,311400.0 2006-07-28,23.145000457763672,23.174999237060547,22.260000228881836,22.43000030517578,269400.0 2006-07-31,22.94499969482422,23.329999923706055,22.71500015258789,23.170000076293945,361000.0 2006-08-01,22.235000610351562,22.905000686645508,22.155000686645508,22.719999313354492,285600.0 2006-08-02,22.530000686645508,22.809999465942383,22.34000015258789,22.489999771118164,288000.0 2006-08-03,25.19499969482422,25.19499969482422,20.5,21.049999237060547,2078800.0 2006-08-04,24.975000381469727,25.809999465942383,24.559999465942383,25.204999923706055,665000.0 2006-08-07,24.5049991607666,24.854999542236328,24.049999237060547,24.735000610351562,401400.0 2006-08-08,24.93000030517578,25.485000610351562,24.524999618530273,24.524999618530273,650000.0 2006-08-09,25.049999237060547,26.260000228881836,25.0049991607666,25.094999313354492,664600.0 2006-08-10,24.604999542236328,24.96500015258789,24.235000610351562,24.899999618530273,657800.0 2006-08-11,24.1200008392334,24.5049991607666,23.924999237060547,24.5049991607666,334200.0 2006-08-14,23.780000686645508,24.4950008392334,23.475000381469727,24.264999389648438,668600.0 2006-08-15,24.489999771118164,24.5,23.795000076293945,23.96500015258789,476000.0 2006-08-16,24.795000076293945,24.860000610351562,24.325000762939453,24.834999084472656,627000.0 2006-08-17,24.834999084472656,25.18000030517578,24.65999984741211,24.700000762939453,854000.0 2006-08-18,24.385000228881836,24.969999313354492,24.09000015258789,24.969999313354492,259000.0 2006-08-21,23.625,24.18000030517578,23.5,24.18000030517578,566600.0 2006-08-22,23.450000762939453,23.725000381469727,23.18000030517578,23.545000076293945,500600.0 2006-08-23,22.625,23.565000534057617,22.514999389648438,23.485000610351562,336400.0 2006-08-24,22.584999084472656,22.7549991607666,22.450000762939453,22.625,609800.0 2006-08-25,22.280000686645508,23.024999618530273,22.174999237060547,22.6200008392334,353200.0 2006-08-28,22.799999237060547,22.885000228881836,22.125,22.149999618530273,339200.0 2006-08-29,22.530000686645508,22.924999237060547,22.05500030517578,22.739999771118164,799600.0 2006-08-30,22.774999618530273,22.850000381469727,22.5,22.530000686645508,291600.0 2006-08-31,23.3700008392334,23.415000915527344,22.825000762939453,22.889999389648438,611800.0 2006-09-01,22.989999771118164,23.625,22.979999542236328,23.405000686645508,271200.0 2006-09-05,23.174999237060547,23.43000030517578,22.604999542236328,22.825000762939453,372400.0 2006-09-06,22.5,23.0,22.40999984741211,23.0,483600.0 2006-09-07,22.170000076293945,22.790000915527344,22.135000228881836,22.40999984741211,437200.0 2006-09-08,22.344999313354492,22.3799991607666,22.114999771118164,22.135000228881836,437200.0 2006-09-11,22.475000381469727,22.709999084472656,22.049999237060547,22.135000228881836,494600.0 2006-09-12,22.920000076293945,23.100000381469727,22.5,22.600000381469727,272200.0 2006-09-13,23.290000915527344,23.329999923706055,22.774999618530273,22.954999923706055,373600.0 2006-09-14,22.924999237060547,23.290000915527344,22.875,23.125,225400.0 2006-09-15,22.485000610351562,23.190000534057617,22.399999618530273,23.094999313354492,748800.0 2006-09-18,22.844999313354492,23.059999465942383,22.375,22.415000915527344,525000.0 2006-09-19,22.8700008392334,23.0,22.309999465942383,22.96500015258789,509400.0 2006-09-20,22.954999923706055,23.25,22.729999542236328,23.06999969482422,311400.0 2006-09-21,22.639999389648438,23.040000915527344,22.53499984741211,23.0,273000.0 2006-09-22,22.645000457763672,22.825000762939453,22.454999923706055,22.524999618530273,467400.0 2006-09-25,23.2450008392334,23.25,22.5,22.6299991607666,469400.0 2006-09-26,22.989999771118164,23.325000762939453,22.905000686645508,23.155000686645508,650400.0 2006-09-27,22.915000915527344,23.1200008392334,22.760000228881836,22.795000076293945,886000.0 2006-09-28,22.844999313354492,23.280000686645508,22.795000076293945,23.049999237060547,469200.0 2006-09-29,22.09000015258789,22.829999923706055,22.084999084472656,22.774999618530273,617800.0 2006-10-02,21.6299991607666,22.209999084472656,21.209999084472656,22.0049991607666,706200.0 2006-10-03,21.584999084472656,21.895000457763672,21.375,21.485000610351562,430600.0 2006-10-04,22.56999969482422,22.6200008392334,21.459999084472656,21.485000610351562,401600.0 2006-10-05,22.690000534057617,22.780000686645508,22.25,22.415000915527344,294000.0 2006-10-06,22.405000686645508,22.81999969482422,22.15999984741211,22.524999618530273,169000.0 2006-10-09,22.510000228881836,22.53499984741211,22.09000015258789,22.274999618530273,173400.0 2006-10-10,22.229999542236328,22.485000610351562,21.950000762939453,22.399999618530273,264400.0 2006-10-11,21.854999542236328,22.184999465942383,21.780000686645508,22.05500030517578,399200.0 2006-10-12,23.024999618530273,23.09000015258789,22.049999237060547,22.049999237060547,396200.0 2006-10-13,23.139999389648438,23.229999542236328,22.799999237060547,22.969999313354492,494200.0 2006-10-16,23.229999542236328,23.354999542236328,22.84000015258789,23.075000762939453,369600.0 2006-10-17,23.299999237060547,23.334999084472656,23.0049991607666,23.079999923706055,359200.0 2006-10-18,23.479999542236328,23.489999771118164,23.18000030517578,23.2549991607666,584000.0 2006-10-19,23.450000762939453,23.4950008392334,23.290000915527344,23.30500030517578,314800.0 2006-10-20,23.469999313354492,23.510000228881836,23.274999618530273,23.510000228881836,322400.0 2006-10-23,23.350000381469727,23.790000915527344,23.299999237060547,23.420000076293945,246200.0 2006-10-24,23.450000762939453,23.4950008392334,23.274999618530273,23.280000686645508,223000.0 2006-10-25,23.559999465942383,23.895000457763672,23.274999618530273,23.450000762939453,297200.0 2006-10-26,24.0,24.049999237060547,23.274999618530273,23.639999389648438,403200.0 2006-10-27,23.264999389648438,23.895000457763672,23.18000030517578,23.829999923706055,320400.0 2006-10-30,23.21500015258789,23.424999237060547,22.809999465942383,23.21500015258789,476800.0 2006-10-31,23.0,23.34000015258789,22.834999084472656,23.34000015258789,305200.0 2006-11-01,22.625,23.15999984741211,22.280000686645508,23.15999984741211,620600.0 2006-11-02,25.264999389648438,25.959999084472656,24.565000534057617,24.565000534057617,1396400.0 2006-11-03,25.3799991607666,25.600000381469727,25.079999923706055,25.44499969482422,624200.0 2006-11-06,24.825000762939453,25.354999542236328,24.600000381469727,25.315000534057617,813600.0 2006-11-07,24.604999542236328,25.110000610351562,24.360000610351562,24.780000686645508,589200.0 2006-11-08,24.799999237060547,25.155000686645508,24.274999618530273,24.405000686645508,520200.0 2006-11-09,24.670000076293945,25.110000610351562,24.635000228881836,24.844999313354492,455600.0 2006-11-10,25.010000228881836,25.010000228881836,24.510000228881836,24.614999771118164,330200.0 2006-11-13,25.0049991607666,25.635000228881836,24.934999465942383,24.934999465942383,516000.0 2006-11-14,25.440000534057617,25.524999618530273,24.96500015258789,24.96500015258789,412400.0 2006-11-15,25.625,25.774999618530273,25.204999923706055,25.204999923706055,515400.0 2006-11-16,25.274999618530273,25.65999984741211,25.135000228881836,25.65999984741211,337200.0 2006-11-17,24.020000457763672,24.209999084472656,23.760000228881836,24.0,2500200.0 2006-11-20,24.010000228881836,24.1200008392334,23.899999618530273,24.0,1045400.0 2006-11-21,23.959999084472656,24.075000762939453,23.655000686645508,23.979999542236328,500000.0 2006-11-22,23.81999969482422,23.979999542236328,23.594999313354492,23.90999984741211,267800.0 2006-11-24,23.25,23.655000686645508,23.25,23.635000228881836,248200.0 2006-11-27,22.80500030517578,23.479999542236328,22.760000228881836,23.25,514400.0 2006-11-28,22.905000686645508,22.985000610351562,22.625,22.684999465942383,499200.0 2006-11-29,23.420000076293945,23.725000381469727,23.05500030517578,23.059999465942383,903400.0 2006-11-30,23.485000610351562,23.760000228881836,23.2450008392334,23.434999465942383,881600.0 2006-12-01,23.315000534057617,23.594999313354492,22.985000610351562,23.354999542236328,617800.0 2006-12-04,23.5049991607666,23.565000534057617,23.28499984741211,23.309999465942383,475400.0 2006-12-05,23.53499984741211,23.80500030517578,23.420000076293945,23.55500030517578,465800.0 2006-12-06,23.040000915527344,23.389999389648438,22.979999542236328,23.389999389648438,277000.0 2006-12-07,22.739999771118164,23.045000076293945,22.625,23.014999389648438,278600.0 2006-12-08,22.940000534057617,23.2450008392334,22.6200008392334,22.729999542236328,240000.0 2006-12-11,22.68000030517578,23.149999618530273,22.424999237060547,22.850000381469727,483000.0 2006-12-12,22.579999923706055,22.829999923706055,22.489999771118164,22.780000686645508,265600.0 2006-12-13,22.420000076293945,22.844999313354492,22.295000076293945,22.844999313354492,738800.0 2006-12-14,22.915000915527344,23.045000076293945,22.5049991607666,22.5049991607666,457800.0 2006-12-15,22.55500030517578,23.020000457763672,22.459999084472656,22.8799991607666,564800.0 2006-12-18,22.05500030517578,22.9950008392334,22.014999389648438,22.649999618530273,508600.0 2006-12-19,22.235000610351562,22.2549991607666,21.81999969482422,22.03499984741211,623400.0 2006-12-20,22.2549991607666,22.69499969482422,22.235000610351562,22.309999465942383,476200.0 2006-12-21,21.78499984741211,22.344999313354492,21.75,22.30500030517578,403600.0 2006-12-22,21.80500030517578,21.9950008392334,21.575000762939453,21.729999542236328,343000.0 2006-12-26,21.934999465942383,22.020000457763672,21.809999465942383,21.829999923706055,239000.0 2006-12-27,22.200000762939453,22.209999084472656,21.854999542236328,21.975000381469727,447000.0 2006-12-28,21.799999237060547,22.2450008392334,21.69499969482422,22.135000228881836,339600.0 2006-12-29,21.7450008392334,22.135000228881836,21.6299991607666,21.834999084472656,326200.0 2007-01-03,22.094999313354492,22.3799991607666,21.56999969482422,21.625,1159800.0 2007-01-04,22.075000762939453,22.239999771118164,21.895000457763672,22.100000381469727,1238200.0 2007-01-05,22.0,22.149999618530273,21.825000762939453,22.014999389648438,851600.0 2007-01-08,22.15999984741211,22.274999618530273,21.770000457763672,22.075000762939453,1249800.0 2007-01-09,21.764999389648438,22.209999084472656,21.5,22.209999084472656,408400.0 2007-01-10,21.594999313354492,21.860000610351562,21.420000076293945,21.600000381469727,647400.0 2007-01-11,21.604999542236328,21.774999618530273,21.420000076293945,21.704999923706055,632000.0 2007-01-12,22.065000534057617,22.06999969482422,21.645000457763672,21.645000457763672,729600.0 2007-01-16,21.989999771118164,22.229999542236328,21.850000381469727,22.079999923706055,615200.0 2007-01-17,22.5049991607666,22.559999465942383,21.895000457763672,21.895000457763672,852200.0 2007-01-18,22.174999237060547,22.665000915527344,22.049999237060547,22.469999313354492,908000.0 2007-01-19,22.43000030517578,22.514999389648438,22.094999313354492,22.200000762939453,484400.0 2007-01-22,22.299999237060547,22.489999771118164,22.219999313354492,22.489999771118164,445000.0 2007-01-23,22.665000915527344,22.790000915527344,22.239999771118164,22.424999237060547,492400.0 2007-01-24,23.5,23.5,22.684999465942383,22.825000762939453,924400.0 2007-01-25,23.565000534057617,23.71500015258789,23.479999542236328,23.674999237060547,1146600.0 2007-01-26,23.834999084472656,23.875,23.354999542236328,23.559999465942383,860600.0 2007-01-29,24.540000915527344,24.790000915527344,23.7450008392334,23.80500030517578,1666600.0 2007-01-30,24.53499984741211,24.610000610351562,24.270000457763672,24.604999542236328,819000.0 2007-01-31,24.94499969482422,25.15999984741211,24.34000015258789,24.489999771118164,749200.0 2007-02-01,25.03499984741211,25.139999389648438,24.75,25.135000228881836,511200.0 2007-02-02,24.920000076293945,25.125,24.780000686645508,25.0,558600.0 2007-02-05,24.850000381469727,24.950000762939453,24.65999984741211,24.899999618530273,561800.0 2007-02-06,25.229999542236328,25.2450008392334,24.760000228881836,24.875,569000.0 2007-02-07,25.549999237060547,25.549999237060547,24.934999465942383,25.21500015258789,470200.0 2007-02-08,25.579999923706055,25.665000915527344,25.274999618530273,25.440000534057617,409200.0 2007-02-09,25.44499969482422,25.649999618530273,25.28499984741211,25.524999618530273,493000.0 2007-02-12,25.4950008392334,25.5,25.25,25.46500015258789,396200.0 2007-02-13,25.639999389648438,25.69499969482422,25.174999237060547,25.69499969482422,616800.0 2007-02-14,25.799999237060547,26.03499984741211,25.635000228881836,25.665000915527344,695400.0 2007-02-15,25.829999923706055,26.100000381469727,25.405000686645508,25.8700008392334,619400.0 2007-02-16,25.8799991607666,25.975000381469727,25.274999618530273,25.829999923706055,680600.0 2007-02-20,28.424999237060547,28.475000381469727,26.5049991607666,26.75,2365000.0 2007-02-21,27.90999984741211,28.34000015258789,27.514999389648438,28.18000030517578,1382800.0 2007-02-22,27.864999771118164,27.920000076293945,27.530000686645508,27.770000457763672,692400.0 2007-02-23,27.78499984741211,27.94499969482422,27.579999923706055,27.854999542236328,428000.0 2007-02-26,27.05500030517578,27.780000686645508,26.809999465942383,27.770000457763672,578600.0 2007-02-27,25.895000457763672,26.670000076293945,25.405000686645508,26.545000076293945,781200.0 2007-02-28,25.510000228881836,25.895000457763672,25.184999465942383,25.850000381469727,1600200.0 2007-03-01,25.209999084472656,25.389999389648438,24.270000457763672,24.524999618530273,1904400.0 2007-03-02,24.760000228881836,25.434999465942383,24.75,25.040000915527344,638400.0 2007-03-05,24.434999465942383,24.81999969482422,24.3799991607666,24.75,641600.0 2007-03-06,25.065000534057617,25.290000915527344,24.510000228881836,24.704999923706055,652200.0 2007-03-07,24.635000228881836,25.014999389648438,24.485000610351562,25.014999389648438,646400.0 2007-03-08,24.864999771118164,25.31999969482422,24.719999313354492,24.84000015258789,565800.0 2007-03-09,24.979999542236328,25.104999542236328,24.764999389648438,25.049999237060547,508200.0 2007-03-12,25.010000228881836,25.190000534057617,24.889999389648438,24.959999084472656,390800.0 2007-03-13,24.344999313354492,24.885000228881836,24.270000457763672,24.885000228881836,520000.0 2007-03-14,24.665000915527344,24.78499984741211,24.065000534057617,24.364999771118164,483200.0 2007-03-15,24.489999771118164,24.895000457763672,24.40999984741211,24.604999542236328,474200.0 2007-03-16,24.514999389648438,24.69499969482422,24.190000534057617,24.485000610351562,747800.0 2007-03-19,24.59000015258789,24.774999618530273,24.5049991607666,24.625,581600.0 2007-03-20,25.219999313354492,25.274999618530273,24.469999313354492,24.6299991607666,469800.0 2007-03-21,25.334999084472656,25.479999542236328,24.889999389648438,25.204999923706055,601200.0 2007-03-22,25.700000762939453,25.950000762939453,25.459999084472656,25.469999313354492,826400.0 2007-03-23,25.434999465942383,25.719999313354492,25.325000762939453,25.684999465942383,424200.0 2007-03-26,24.895000457763672,25.46500015258789,24.7549991607666,25.364999771118164,432000.0 2007-03-27,24.825000762939453,25.075000762939453,24.760000228881836,24.850000381469727,493200.0 2007-03-28,24.934999465942383,25.125,24.690000534057617,24.7549991607666,342000.0 2007-03-29,25.530000686645508,25.530000686645508,24.9950008392334,25.145000457763672,692800.0 2007-03-30,25.385000228881836,25.7549991607666,25.260000228881836,25.489999771118164,946400.0 2007-04-02,25.274999618530273,25.6299991607666,25.0049991607666,25.575000762939453,405400.0 2007-04-03,25.219999313354492,25.5,25.114999771118164,25.389999389648438,510600.0 2007-04-04,25.094999313354492,25.25,24.94499969482422,25.25,463000.0 2007-04-05,25.315000534057617,25.360000610351562,25.040000915527344,25.065000534057617,239400.0 2007-04-09,25.334999084472656,25.96500015258789,25.25,25.56999969482422,368400.0 2007-04-10,25.600000381469727,25.7450008392334,25.389999389648438,25.510000228881836,383200.0 2007-04-11,25.334999084472656,25.645000457763672,25.104999542236328,25.530000686645508,466400.0 2007-04-12,25.440000534057617,25.450000762939453,25.104999542236328,25.229999542236328,301400.0 2007-04-13,25.3700008392334,25.399999618530273,25.0049991607666,25.344999313354492,729200.0 2007-04-16,25.440000534057617,25.600000381469727,25.2549991607666,25.389999389648438,224400.0 2007-04-17,25.3700008392334,25.524999618530273,25.1200008392334,25.440000534057617,295200.0 2007-04-18,25.454999923706055,25.514999389648438,24.90999984741211,25.295000076293945,376800.0 2007-04-19,25.260000228881836,25.479999542236328,24.94499969482422,25.290000915527344,271800.0 2007-04-20,26.139999389648438,26.25,25.299999237060547,25.594999313354492,762000.0 2007-04-23,26.170000076293945,26.43000030517578,26.125,26.2450008392334,607800.0 2007-04-24,26.03499984741211,26.299999237060547,25.815000534057617,26.25,452800.0 2007-04-25,25.75,26.25,25.69499969482422,26.25,311600.0 2007-04-26,25.795000076293945,25.90999984741211,25.65999984741211,25.725000381469727,523200.0 2007-04-27,25.915000915527344,26.010000228881836,25.584999084472656,25.725000381469727,344200.0 2007-04-30,25.600000381469727,26.05500030517578,25.530000686645508,25.920000076293945,748400.0 2007-05-01,25.889999389648438,26.020000457763672,25.125,25.59000015258789,615400.0 2007-05-02,26.4950008392334,26.579999923706055,25.665000915527344,25.795000076293945,848600.0 2007-05-03,26.489999771118164,28.0,26.309999465942383,28.0,2487400.0 2007-05-04,26.354999542236328,26.885000228881836,26.020000457763672,26.760000228881836,747400.0 2007-05-07,26.834999084472656,26.875,26.280000686645508,26.280000686645508,799200.0 2007-05-08,27.350000381469727,27.520000457763672,26.655000686645508,26.799999237060547,1135200.0 2007-05-09,28.239999771118164,28.295000076293945,27.1200008392334,27.1200008392334,1172400.0 2007-05-10,27.975000381469727,28.149999618530273,27.670000076293945,28.0,1234600.0 2007-05-11,28.149999618530273,28.274999618530273,27.889999389648438,28.084999084472656,441800.0 2007-05-14,27.934999465942383,28.225000381469727,27.739999771118164,28.045000076293945,668800.0 2007-05-15,27.405000686645508,28.104999542236328,27.3799991607666,27.950000762939453,747200.0 2007-05-16,27.864999771118164,28.014999389648438,27.28499984741211,27.545000076293945,855400.0 2007-05-17,27.540000915527344,27.94499969482422,27.375,27.905000686645508,577200.0 2007-05-18,27.700000762939453,27.75,27.30500030517578,27.665000915527344,565800.0 2007-05-21,28.399999618530273,28.5,27.639999389648438,27.639999389648438,611200.0 2007-05-22,28.65999984741211,28.875,28.084999084472656,28.424999237060547,587000.0 2007-05-23,28.690000534057617,28.975000381469727,28.479999542236328,28.719999313354492,679400.0 2007-05-24,28.040000915527344,28.684999465942383,27.93000030517578,28.645000457763672,702800.0 2007-05-25,27.985000610351562,28.360000610351562,27.844999313354492,28.100000381469727,630200.0 2007-05-29,28.184999465942383,28.270000457763672,27.7450008392334,28.03499984741211,461200.0 2007-05-30,28.010000228881836,28.049999237060547,27.674999237060547,28.049999237060547,410000.0 2007-05-31,28.079999923706055,28.3799991607666,27.854999542236328,28.079999923706055,790800.0 2007-06-01,28.31999969482422,28.614999771118164,28.084999084472656,28.225000381469727,378600.0 2007-06-04,28.299999237060547,28.454999923706055,27.709999084472656,28.239999771118164,661400.0 2007-06-05,27.649999618530273,28.34000015258789,26.950000762939453,27.8700008392334,1164000.0 2007-06-06,28.049999237060547,28.459999084472656,27.399999618530273,27.459999084472656,914700.0 2007-06-07,27.350000381469727,28.030000686645508,27.309999465942383,27.93000030517578,347300.0 2007-06-08,27.969999313354492,28.010000228881836,27.219999313354492,27.239999771118164,457700.0 2007-06-11,27.56999969482422,27.90999984741211,27.329999923706055,27.780000686645508,369700.0 2007-06-12,27.079999923706055,27.450000762939453,26.969999313354492,27.350000381469727,439700.0 2007-06-13,27.280000686645508,27.420000076293945,26.8799991607666,27.260000228881836,399300.0 2007-06-14,27.31999969482422,27.65999984741211,27.040000915527344,27.059999465942383,432600.0 2007-06-15,27.520000457763672,27.84000015258789,27.239999771118164,27.709999084472656,673000.0 2007-06-18,27.280000686645508,27.600000381469727,26.770000457763672,27.520000457763672,617400.0 2007-06-19,27.170000076293945,27.290000915527344,26.459999084472656,27.1299991607666,442900.0 2007-06-20,26.889999389648438,27.469999313354492,26.790000915527344,27.190000534057617,523200.0 2007-06-21,26.8799991607666,27.020000457763672,26.5,26.770000457763672,403100.0 2007-06-22,26.239999771118164,26.889999389648438,26.139999389648438,26.770000457763672,1390000.0 2007-06-25,26.059999465942383,26.40999984741211,25.780000686645508,26.149999618530273,528000.0 2007-06-26,26.15999984741211,26.68000030517578,25.8700008392334,26.170000076293945,472900.0 2007-06-27,26.559999465942383,26.559999465942383,25.510000228881836,25.959999084472656,342700.0 2007-06-28,26.719999313354492,26.959999084472656,26.209999084472656,26.6200008392334,329900.0 2007-06-29,26.5,27.139999389648438,26.239999771118164,26.760000228881836,561100.0 2007-07-02,26.360000610351562,26.790000915527344,25.969999313354492,26.68000030517578,672000.0 2007-07-03,26.3799991607666,26.40999984741211,25.90999984741211,26.360000610351562,229000.0 2007-07-05,26.649999618530273,26.81999969482422,25.899999618530273,26.549999237060547,331400.0 2007-07-06,26.540000915527344,26.899999618530273,26.469999313354492,26.59000015258789,620200.0 2007-07-09,27.15999984741211,27.25,26.489999771118164,26.5,861900.0 2007-07-10,26.010000228881836,27.059999465942383,25.950000762939453,27.059999465942383,470700.0 2007-07-11,26.290000915527344,26.299999237060547,25.8700008392334,25.940000534057617,415500.0 2007-07-12,26.950000762939453,27.049999237060547,26.34000015258789,26.479999542236328,565800.0 2007-07-13,26.549999237060547,26.850000381469727,26.239999771118164,26.739999771118164,371700.0 2007-07-16,26.399999618530273,26.729999542236328,26.260000228881836,26.520000457763672,352500.0 2007-07-17,26.299999237060547,26.709999084472656,26.06999969482422,26.510000228881836,428800.0 2007-07-18,26.229999542236328,26.299999237060547,25.690000534057617,26.25,1203400.0 2007-07-19,26.059999465942383,26.510000228881836,25.899999618530273,26.25,747500.0 2007-07-20,25.649999618530273,26.100000381469727,25.450000762939453,26.0,649400.0 2007-07-23,25.6200008392334,25.850000381469727,25.420000076293945,25.700000762939453,367200.0 2007-07-24,25.219999313354492,25.579999923706055,24.950000762939453,25.459999084472656,961600.0 2007-07-25,25.65999984741211,25.809999465942383,25.020000457763672,25.360000610351562,815300.0 2007-07-26,25.68000030517578,25.90999984741211,24.860000610351562,25.200000762939453,1188300.0 2007-07-27,25.600000381469727,26.0,25.360000610351562,25.540000915527344,742200.0 2007-07-30,26.010000228881836,26.25,25.389999389648438,25.649999618530273,712500.0 2007-07-31,26.040000915527344,26.329999923706055,25.5,26.170000076293945,1288700.0 2007-08-01,26.559999465942383,26.81999969482422,25.65999984741211,25.959999084472656,1031800.0 2007-08-02,30.040000915527344,30.309999465942383,27.5,27.549999237060547,2948600.0 2007-08-03,30.229999542236328,31.43000030517578,30.059999465942383,30.149999618530273,1401100.0 2007-08-06,30.760000228881836,31.059999465942383,29.75,30.25,859900.0 2007-08-07,31.309999465942383,31.639999389648438,29.959999084472656,30.530000686645508,1208900.0 2007-08-08,32.43000030517578,35.63999938964844,31.15999984741211,31.579999923706055,2443800.0 2007-08-09,32.40999984741211,33.810001373291016,31.829999923706055,32.06999969482422,2252600.0 2007-08-10,30.93000030517578,32.75,30.469999313354492,32.5,1666500.0 2007-08-13,30.309999465942383,31.229999542236328,29.979999542236328,31.09000015258789,1354300.0 2007-08-14,29.829999923706055,30.510000228881836,29.75,30.309999465942383,710500.0 2007-08-15,29.969999313354492,30.6200008392334,29.700000762939453,29.700000762939453,753500.0 2007-08-16,30.989999771118164,31.31999969482422,29.760000228881836,29.969999313354492,1122500.0 2007-08-17,32.2599983215332,32.77000045776367,31.6200008392334,32.41999816894531,839000.0 2007-08-20,32.22999954223633,32.56999969482422,31.6299991607666,32.5099983215332,502500.0 2007-08-21,32.290000915527344,32.880001068115234,32.0,32.38999938964844,405800.0 2007-08-22,31.959999084472656,32.560001373291016,31.899999618530273,32.52000045776367,337300.0 2007-08-23,31.610000610351562,32.25,31.34000015258789,32.20000076293945,397400.0 2007-08-24,32.31999969482422,32.439998626708984,31.5,31.690000534057617,344100.0 2007-08-27,31.65999984741211,32.279998779296875,31.469999313354492,32.279998779296875,267800.0 2007-08-28,30.809999465942383,31.65999984741211,30.799999237060547,31.389999389648438,452100.0 2007-08-29,32.310001373291016,32.36000061035156,31.010000228881836,31.049999237060547,476100.0 2007-08-30,32.95000076293945,33.130001068115234,31.799999237060547,32.08000183105469,642500.0 2007-08-31,33.130001068115234,33.61000061035156,32.709999084472656,33.06999969482422,613500.0 2007-09-04,33.95000076293945,34.29999923706055,32.970001220703125,33.119998931884766,672900.0 2007-09-05,35.150001525878906,35.189998626708984,33.81999969482422,33.90999984741211,1185700.0 2007-09-06,34.22999954223633,35.0,33.91999816894531,34.27000045776367,578200.0 2007-09-07,32.9900016784668,34.16999816894531,32.90999984741211,33.599998474121094,751600.0 2007-09-10,32.400001525878906,33.310001373291016,32.09000015258789,33.130001068115234,579900.0 2007-09-11,34.27000045776367,34.33000183105469,32.33000183105469,32.63999938964844,523100.0 2007-09-12,34.0,34.27000045776367,33.619998931884766,34.209999084472656,386500.0 2007-09-13,34.5099983215332,34.959999084472656,33.56999969482422,34.22999954223633,627300.0 2007-09-14,34.18000030517578,34.43000030517578,33.790000915527344,34.16999816894531,841800.0 2007-09-17,33.959999084472656,34.31999969482422,33.869998931884766,34.0099983215332,943200.0 2007-09-18,34.09000015258789,34.220001220703125,33.58000183105469,34.209999084472656,900200.0 2007-09-19,34.45000076293945,35.0,33.959999084472656,34.25,828800.0 2007-09-20,34.95000076293945,35.66999816894531,34.15999984741211,34.470001220703125,775000.0 2007-09-21,34.90999984741211,35.279998779296875,34.66999816894531,35.279998779296875,867900.0 2007-09-24,34.20000076293945,35.79999923706055,34.0,35.36000061035156,629900.0 2007-09-25,34.97999954223633,35.040000915527344,33.75,33.7599983215332,892700.0 2007-09-26,34.2599983215332,35.11000061035156,34.02000045776367,35.029998779296875,720700.0 2007-09-27,34.09000015258789,34.630001068115234,33.70000076293945,34.349998474121094,477200.0 2007-09-28,34.16999816894531,34.4900016784668,33.540000915527344,34.20000076293945,549100.0 2007-10-01,35.40999984741211,36.119998931884766,34.04999923706055,34.09000015258789,658400.0 2007-10-02,36.439998626708984,36.54999923706055,35.380001068115234,35.380001068115234,585100.0 2007-10-03,36.119998931884766,36.65999984741211,35.790000915527344,36.15999984741211,371200.0 2007-10-04,36.31999969482422,36.709999084472656,35.83000183105469,36.33000183105469,343400.0 2007-10-05,36.869998931884766,37.279998779296875,35.869998931884766,36.63999938964844,473400.0 2007-10-08,37.0099983215332,37.060001373291016,36.689998626708984,36.939998626708984,479400.0 2007-10-09,38.09000015258789,38.15999984741211,37.150001525878906,37.150001525878906,701000.0 2007-10-10,37.65999984741211,37.97999954223633,37.11000061035156,37.90999984741211,666000.0 2007-10-11,36.4900016784668,37.77000045776367,36.4900016784668,37.77000045776367,1279600.0 2007-10-12,37.540000915527344,37.619998931884766,36.439998626708984,36.439998626708984,381800.0 2007-10-15,38.220001220703125,40.0,37.900001525878906,38.56999969482422,1135700.0 2007-10-16,37.52000045776367,38.66999816894531,37.47999954223633,38.040000915527344,658300.0 2007-10-17,40.34000015258789,40.630001068115234,37.939998626708984,38.11000061035156,1287200.0 2007-10-18,39.619998931884766,40.25,39.29999923706055,40.25,1090900.0 2007-10-19,38.4900016784668,39.779998779296875,38.470001220703125,39.650001525878906,1005900.0 2007-10-22,38.869998931884766,39.220001220703125,36.79999923706055,37.97999954223633,625100.0 2007-10-23,40.970001220703125,41.099998474121094,38.939998626708984,39.4900016784668,625000.0 2007-10-24,40.90999984741211,40.970001220703125,38.849998474121094,40.7400016784668,630100.0 2007-10-25,40.58000183105469,41.290000915527344,39.900001525878906,41.130001068115234,437700.0 2007-10-26,41.20000076293945,41.220001220703125,40.060001373291016,40.90999984741211,404300.0 2007-10-29,40.130001068115234,41.529998779296875,39.90999984741211,41.5,630600.0 2007-10-30,39.0099983215332,40.380001068115234,38.81999969482422,40.029998779296875,1080900.0 2007-10-31,38.810001373291016,39.43000030517578,37.11000061035156,39.43000030517578,1373500.0 2007-11-01,38.220001220703125,40.54999923706055,38.209999084472656,40.0,1582100.0 2007-11-02,40.40999984741211,41.29999923706055,38.130001068115234,38.77000045776367,873700.0 2007-11-05,41.20000076293945,41.880001068115234,40.380001068115234,40.380001068115234,1013900.0 2007-11-06,40.130001068115234,41.95000076293945,39.5,41.5099983215332,828000.0 2007-11-07,38.15999984741211,40.09000015258789,38.15999984741211,39.599998474121094,762400.0 2007-11-08,37.34000015258789,39.130001068115234,36.619998931884766,38.599998474121094,857800.0 2007-11-09,36.529998779296875,36.959999084472656,35.79999923706055,36.93000030517578,905400.0 2007-11-12,36.900001525878906,37.560001373291016,35.91999816894531,36.560001373291016,749900.0 2007-11-13,39.2599983215332,39.4900016784668,37.130001068115234,37.25,960400.0 2007-11-14,39.130001068115234,39.970001220703125,39.0,39.59000015258789,907600.0 2007-11-15,38.75,39.119998931884766,38.369998931884766,38.959999084472656,925700.0 2007-11-16,38.290000915527344,39.29999923706055,37.689998626708984,38.849998474121094,1153300.0 2007-11-19,38.38999938964844,38.810001373291016,37.7599983215332,37.86000061035156,455800.0 2007-11-20,37.43000030517578,38.65999984741211,36.68000030517578,38.11000061035156,584800.0 2007-11-21,36.79999923706055,37.810001373291016,36.779998779296875,37.25,814600.0 2007-11-23,38.209999084472656,38.599998474121094,36.66999816894531,37.15999984741211,240300.0 2007-11-26,36.779998779296875,38.290000915527344,36.54999923706055,38.18000030517578,477200.0 2007-11-27,37.470001220703125,39.2400016784668,37.060001373291016,39.2400016784668,771400.0 2007-11-28,39.20000076293945,39.31999969482422,37.58000183105469,38.290000915527344,510400.0 2007-11-29,38.81999969482422,39.599998474121094,38.189998626708984,39.54999923706055,386500.0 2007-11-30,38.86000061035156,39.5,38.52000045776367,39.029998779296875,599400.0 2007-12-03,38.70000076293945,39.599998474121094,38.529998779296875,39.0099983215332,495600.0 2007-12-04,39.029998779296875,39.41999816894531,38.22999954223633,38.79999923706055,671500.0 2007-12-05,39.380001068115234,39.75,39.06999969482422,39.70000076293945,496000.0 2007-12-06,38.900001525878906,38.90999984741211,37.0,37.029998779296875,781300.0 2007-12-07,38.869998931884766,38.93000030517578,37.689998626708984,38.93000030517578,628900.0 2007-12-10,39.040000915527344,39.56999969482422,38.5,38.93000030517578,443400.0 2007-12-11,39.0099983215332,39.81999969482422,38.650001525878906,39.63999938964844,668800.0 2007-12-12,39.220001220703125,40.209999084472656,38.70000076293945,40.029998779296875,507700.0 2007-12-13,39.400001525878906,39.630001068115234,38.59000015258789,38.779998779296875,422800.0 2007-12-14,38.150001525878906,39.06999969482422,37.939998626708984,38.540000915527344,631300.0 2007-12-17,37.25,38.060001373291016,37.25,38.0,699900.0 2007-12-18,38.02000045776367,38.400001525878906,37.439998626708984,37.7599983215332,650900.0 2007-12-19,38.34000015258789,38.65999984741211,37.7599983215332,38.099998474121094,576400.0 2007-12-20,39.84000015258789,39.86000061035156,38.33000183105469,38.52000045776367,590100.0 2007-12-21,41.720001220703125,42.630001068115234,40.540000915527344,40.790000915527344,1985200.0 2007-12-24,42.119998931884766,42.25,41.849998474121094,42.13999938964844,397200.0 2007-12-26,41.939998626708984,42.27000045776367,41.529998779296875,42.25,461100.0 2007-12-27,41.58000183105469,42.220001220703125,41.54999923706055,42.15999984741211,571100.0 2007-12-28,42.02000045776367,42.150001525878906,41.279998779296875,42.150001525878906,704200.0 2007-12-31,41.459999084472656,42.029998779296875,41.2599983215332,41.900001525878906,558900.0 2008-01-02,40.369998931884766,41.599998474121094,39.75,41.31999969482422,549800.0 2008-01-03,40.25,40.970001220703125,40.0099983215332,40.290000915527344,716200.0 2008-01-04,38.58000183105469,39.54999923706055,38.060001373291016,39.0099983215332,531700.0 2008-01-07,38.0,39.2599983215332,37.369998931884766,39.11000061035156,968200.0 2008-01-08,37.52000045776367,38.65999984741211,37.349998474121094,37.790000915527344,850800.0 2008-01-09,37.83000183105469,38.25,36.790000915527344,37.5099983215332,841500.0 2008-01-10,36.54999923706055,37.279998779296875,36.15999984741211,37.15999984741211,1440500.0 2008-01-11,35.75,36.5,35.439998626708984,36.189998626708984,535100.0 2008-01-14,36.279998779296875,36.630001068115234,35.45000076293945,35.88999938964844,419500.0 2008-01-15,35.56999969482422,36.06999969482422,35.0,35.630001068115234,508400.0 2008-01-16,35.439998626708984,36.13999938964844,34.38999938964844,35.54999923706055,488600.0 2008-01-17,34.0,35.86000061035156,33.70000076293945,35.31999969482422,529300.0 2008-01-18,33.25,34.529998779296875,32.20000076293945,33.099998474121094,1129000.0 2008-01-22,33.060001373291016,33.849998474121094,31.260000228881836,31.68000030517578,983500.0 2008-01-23,33.86000061035156,33.9900016784668,31.43000030517578,32.29999923706055,885000.0 2008-01-24,36.18000030517578,36.27000045776367,34.08000183105469,34.189998626708984,986700.0 2008-01-25,35.310001373291016,36.83000183105469,35.20000076293945,36.029998779296875,653800.0 2008-01-28,35.68000030517578,35.84000015258789,34.25,35.16999816894531,432200.0 2008-01-29,36.09000015258789,36.290000915527344,34.88999938964844,35.349998474121094,444400.0 2008-01-30,35.349998474121094,36.81999969482422,35.16999816894531,35.7599983215332,633900.0 2008-01-31,34.90999984741211,35.2400016784668,32.95000076293945,35.2400016784668,1773000.0 2008-02-01,36.11000061035156,36.25,34.439998626708984,34.900001525878906,529000.0 2008-02-04,36.650001525878906,37.369998931884766,35.560001373291016,35.959999084472656,492200.0 2008-02-05,35.7400016784668,36.5,35.70000076293945,35.84000015258789,684400.0 2008-02-06,34.7400016784668,36.150001525878906,34.619998931884766,36.099998474121094,344100.0 2008-02-07,33.959999084472656,34.61000061035156,33.56999969482422,34.61000061035156,941700.0 2008-02-08,33.880001068115234,34.16999816894531,33.439998626708984,33.88999938964844,456700.0 2008-02-11,35.20000076293945,35.63999938964844,33.380001068115234,33.81999969482422,624800.0 2008-02-12,35.27000045776367,35.83000183105469,35.0,35.47999954223633,487600.0 2008-02-13,36.650001525878906,36.68000030517578,35.45000076293945,35.689998626708984,405200.0 2008-02-14,34.79999923706055,36.650001525878906,34.7599983215332,36.619998931884766,496800.0 2008-02-15,34.619998931884766,34.93000030517578,34.0,34.540000915527344,406300.0 2008-02-19,34.529998779296875,35.470001220703125,34.08000183105469,35.150001525878906,567600.0 2008-02-20,35.5,35.5,34.38999938964844,34.599998474121094,630200.0 2008-02-21,37.560001373291016,40.75,37.040000915527344,40.2400016784668,2251800.0 2008-02-22,36.689998626708984,38.04999923706055,36.290000915527344,37.93000030517578,884000.0 2008-02-25,36.849998474121094,36.959999084472656,35.939998626708984,36.77000045776367,786200.0 2008-02-26,38.86000061035156,39.5,36.529998779296875,36.529998779296875,1227400.0 2008-02-27,38.560001373291016,38.88999938964844,37.93000030517578,38.41999816894531,1161600.0 2008-02-28,38.41999816894531,39.150001525878906,38.22999954223633,38.7599983215332,749200.0 2008-02-29,37.369998931884766,38.06999969482422,36.849998474121094,37.83000183105469,921100.0 2008-03-03,37.18000030517578,37.619998931884766,36.54999923706055,37.470001220703125,864800.0 2008-03-04,37.189998626708984,37.4900016784668,36.47999954223633,36.81999969482422,778900.0 2008-03-05,36.83000183105469,37.349998474121094,36.43000030517578,37.27000045776367,724300.0 2008-03-06,36.119998931884766,37.56999969482422,36.040000915527344,36.70000076293945,616700.0 2008-03-07,35.11000061035156,36.43000030517578,34.849998474121094,35.77000045776367,1016600.0 2008-03-10,33.90999984741211,35.310001373291016,33.86000061035156,35.310001373291016,645200.0 2008-03-11,35.2599983215332,35.650001525878906,33.900001525878906,35.08000183105469,827800.0 2008-03-12,35.810001373291016,36.150001525878906,35.25,35.40999984741211,727900.0 2008-03-13,36.63999938964844,37.0,35.27000045776367,35.5,874800.0 2008-03-14,35.54999923706055,37.029998779296875,34.93000030517578,36.91999816894531,630700.0 2008-03-17,34.91999816894531,35.58000183105469,34.54999923706055,34.689998626708984,830900.0 2008-03-18,37.810001373291016,37.81999969482422,36.130001068115234,36.689998626708984,1038400.0 2008-03-19,36.369998931884766,37.88999938964844,36.369998931884766,37.810001373291016,891200.0 2008-03-20,37.29999923706055,37.7599983215332,36.09000015258789,36.7599983215332,1732300.0 2008-03-24,38.790000915527344,39.209999084472656,37.29999923706055,37.369998931884766,918500.0 2008-03-25,39.61000061035156,40.04999923706055,38.040000915527344,38.720001220703125,716900.0 2008-03-26,39.880001068115234,40.189998626708984,39.0099983215332,39.599998474121094,853800.0 2008-03-27,38.11000061035156,40.029998779296875,37.900001525878906,39.93000030517578,898400.0 2008-03-28,37.91999816894531,38.72999954223633,37.75,38.22999954223633,625100.0 2008-03-31,34.52000045776367,35.459999084472656,33.5099983215332,34.4900016784668,2669800.0 2008-04-01,37.31999969482422,37.650001525878906,35.38999938964844,35.5,2581800.0 2008-04-02,37.33000183105469,39.0,36.5,37.22999954223633,1550600.0 2008-04-03,36.88999938964844,37.279998779296875,36.45000076293945,36.95000076293945,1089200.0 2008-04-04,36.5,37.27000045776367,36.29999923706055,37.0,765900.0 2008-04-07,36.43000030517578,37.06999969482422,36.029998779296875,36.68000030517578,691500.0 2008-04-08,36.38999938964844,36.45000076293945,35.599998474121094,36.04999923706055,872400.0 2008-04-09,36.130001068115234,36.650001525878906,35.90999984741211,36.290000915527344,650100.0 2008-04-10,36.869998931884766,37.16999816894531,35.970001220703125,36.27000045776367,580200.0 2008-04-11,35.470001220703125,36.790000915527344,35.40999984741211,36.560001373291016,542100.0 2008-04-14,36.119998931884766,36.56999969482422,35.22999954223633,35.5099983215332,1027500.0 2008-04-15,37.97999954223633,38.060001373291016,35.41999816894531,36.439998626708984,1895200.0 2008-04-16,39.150001525878906,39.400001525878906,37.79999923706055,38.099998474121094,942600.0 2008-04-17,38.90999984741211,39.08000183105469,38.380001068115234,38.9900016784668,536800.0 2008-04-18,40.2400016784668,40.650001525878906,39.119998931884766,39.119998931884766,876500.0 2008-04-21,39.84000015258789,40.099998474121094,39.29999923706055,39.95000076293945,529500.0 2008-04-22,38.54999923706055,39.84000015258789,38.470001220703125,39.56999969482422,649100.0 2008-04-23,39.95000076293945,39.95000076293945,38.31999969482422,38.720001220703125,712700.0 2008-04-24,40.5,40.95000076293945,39.540000915527344,39.88999938964844,773500.0 2008-04-25,40.029998779296875,40.72999954223633,39.16999816894531,40.72999954223633,590000.0 2008-04-28,39.91999816894531,40.34000015258789,39.619998931884766,39.900001525878906,467700.0 2008-04-29,39.5,39.91999816894531,38.81999969482422,39.91999816894531,812900.0 2008-04-30,40.22999954223633,41.029998779296875,39.08000183105469,39.83000183105469,955300.0 2008-05-01,41.7599983215332,42.16999816894531,40.29999923706055,41.029998779296875,1335400.0 2008-05-02,43.470001220703125,43.689998626708984,42.310001373291016,42.310001373291016,964100.0 2008-05-05,43.7400016784668,44.900001525878906,43.58000183105469,43.70000076293945,1041400.0 2008-05-06,43.34000015258789,43.709999084472656,42.68000030517578,43.5,592300.0 2008-05-07,42.849998474121094,44.15999984741211,42.790000915527344,43.2400016784668,611400.0 2008-05-08,42.900001525878906,43.0,41.97999954223633,42.40999984741211,648300.0 2008-05-09,43.38999938964844,43.5099983215332,42.06999969482422,42.150001525878906,556900.0 2008-05-12,44.88999938964844,44.970001220703125,42.72999954223633,43.54999923706055,1141300.0 2008-05-13,45.459999084472656,45.63999938964844,44.540000915527344,45.0,1294200.0 2008-05-14,45.13999938964844,45.66999816894531,44.70000076293945,45.45000076293945,832000.0 2008-05-15,45.650001525878906,45.79999923706055,44.880001068115234,45.02000045776367,440000.0 2008-05-16,44.959999084472656,45.95000076293945,44.0,45.88999938964844,560200.0 2008-05-19,43.9900016784668,44.880001068115234,43.650001525878906,44.779998779296875,757900.0 2008-05-20,44.02000045776367,44.36000061035156,43.43000030517578,43.709999084472656,451400.0 2008-05-21,42.79999923706055,44.779998779296875,42.54999923706055,44.220001220703125,589200.0 2008-05-22,42.4900016784668,42.790000915527344,41.58000183105469,42.790000915527344,676100.0 2008-05-23,41.7599983215332,42.290000915527344,41.5,42.13999938964844,578700.0 2008-05-27,43.45000076293945,43.5099983215332,41.5,41.88999938964844,612000.0 2008-05-28,43.779998779296875,43.900001525878906,42.68000030517578,43.720001220703125,636200.0 2008-05-29,46.2599983215332,47.43000030517578,43.72999954223633,43.72999954223633,2244000.0 2008-05-30,47.29999923706055,47.63999938964844,46.25,46.54999923706055,1044200.0 2008-06-02,47.59000015258789,48.0,46.90999984741211,47.650001525878906,1088100.0 2008-06-03,47.33000183105469,48.380001068115234,46.959999084472656,47.880001068115234,964300.0 2008-06-04,48.56999969482422,48.95000076293945,46.900001525878906,47.0,1051500.0 2008-06-05,48.650001525878906,48.900001525878906,47.900001525878906,48.5099983215332,729900.0 2008-06-06,46.189998626708984,48.2400016784668,46.189998626708984,48.2400016784668,1024300.0 2008-06-09,47.2400016784668,47.4900016784668,45.77000045776367,46.83000183105469,826400.0 2008-06-10,47.13999938964844,47.439998626708984,45.790000915527344,46.119998931884766,614900.0 2008-06-11,45.040000915527344,47.290000915527344,45.029998779296875,46.939998626708984,447400.0 2008-06-12,44.83000183105469,45.630001068115234,44.31999969482422,45.43000030517578,802900.0 2008-06-13,46.40999984741211,46.40999984741211,44.77000045776367,45.220001220703125,627500.0 2008-06-16,47.029998779296875,47.119998931884766,45.52000045776367,46.33000183105469,403300.0 2008-06-17,47.439998626708984,48.130001068115234,45.75,47.189998626708984,697000.0 2008-06-18,47.72999954223633,48.2400016784668,46.84000015258789,46.84000015258789,502500.0 2008-06-19,49.150001525878906,49.65999984741211,47.13999938964844,47.93000030517578,1047100.0 2008-06-20,46.939998626708984,49.86000061035156,46.689998626708984,48.75,1526100.0 2008-06-23,47.0,47.7599983215332,46.880001068115234,47.31999969482422,873200.0 2008-06-24,45.45000076293945,46.720001220703125,45.380001068115234,46.54999923706055,903100.0 2008-06-25,46.279998779296875,47.25,45.0,45.47999954223633,604000.0 2008-06-26,45.91999816894531,46.15999984741211,44.790000915527344,45.790000915527344,1053700.0 2008-06-27,46.630001068115234,47.029998779296875,45.470001220703125,45.900001525878906,8847300.0 2008-06-30,47.119998931884766,48.40999984741211,46.58000183105469,47.099998474121094,1309500.0 2008-07-01,45.0,45.61000061035156,43.369998931884766,44.97999954223633,2373500.0 2008-07-02,42.310001373291016,45.2400016784668,42.27000045776367,45.0099983215332,1750300.0 2008-07-03,41.65999984741211,42.93000030517578,39.77000045776367,42.29999923706055,1049000.0 2008-07-07,41.54999923706055,42.2400016784668,40.54999923706055,41.25,1101000.0 2008-07-08,42.470001220703125,42.95000076293945,40.36000061035156,41.38999938964844,1293400.0 2008-07-09,42.65999984741211,44.119998931884766,42.25,42.72999954223633,968300.0 2008-07-10,43.0,43.0,41.810001373291016,42.380001068115234,807300.0 2008-07-11,42.83000183105469,43.38999938964844,41.75,42.15999984741211,651900.0 2008-07-14,42.08000183105469,43.9900016784668,41.61000061035156,43.58000183105469,908500.0 2008-07-15,43.150001525878906,43.58000183105469,41.11000061035156,41.439998626708984,1027200.0 2008-07-16,43.4900016784668,43.70000076293945,41.900001525878906,43.130001068115234,1050000.0 2008-07-17,45.0099983215332,45.529998779296875,43.65999984741211,43.7599983215332,691300.0 2008-07-18,44.970001220703125,45.380001068115234,44.310001373291016,45.119998931884766,706000.0 2008-07-21,44.27000045776367,45.470001220703125,43.849998474121094,45.13999938964844,575600.0 2008-07-22,44.95000076293945,45.279998779296875,44.0,44.09000015258789,750400.0 2008-07-23,45.119998931884766,46.75,44.88999938964844,45.70000076293945,901600.0 2008-07-24,43.34000015258789,45.29999923706055,43.209999084472656,45.29999923706055,1347700.0 2008-07-25,43.849998474121094,44.18000030517578,43.5,43.79999923706055,987800.0 2008-07-28,43.41999816894531,44.439998626708984,43.25,43.849998474121094,511800.0 2008-07-29,44.33000183105469,44.54999923706055,42.52000045776367,43.2599983215332,762900.0 2008-07-30,45.0,45.369998931884766,44.06999969482422,44.68000030517578,670400.0 2008-07-31,45.880001068115234,46.369998931884766,44.02000045776367,44.59000015258789,9125500.0 2008-08-01,45.400001525878906,46.72999954223633,45.09000015258789,45.56999969482422,1935400.0 2008-08-04,45.369998931884766,45.970001220703125,44.7599983215332,45.20000076293945,940500.0 2008-08-05,45.43000030517578,45.77000045776367,44.689998626708984,45.650001525878906,1139500.0 2008-08-06,44.75,45.560001373291016,44.7400016784668,45.130001068115234,1120100.0 2008-08-07,46.06999969482422,49.560001373291016,45.2400016784668,46.70000076293945,2448500.0 2008-08-08,48.459999084472656,48.630001068115234,46.22999954223633,46.349998474121094,1351100.0 2008-08-11,47.90999984741211,48.5099983215332,47.13999938964844,47.83000183105469,1151100.0 2008-08-12,46.9900016784668,48.34000015258789,46.5099983215332,47.880001068115234,901500.0 2008-08-13,46.70000076293945,47.83000183105469,46.2599983215332,46.790000915527344,889800.0 2008-08-14,47.209999084472656,47.40999984741211,46.400001525878906,46.540000915527344,745400.0 2008-08-15,46.68000030517578,48.5,46.400001525878906,47.529998779296875,1069400.0 2008-08-18,45.15999984741211,47.06999969482422,44.369998931884766,46.4900016784668,1115800.0 2008-08-19,44.45000076293945,45.88999938964844,44.15999984741211,45.13999938964844,578200.0 2008-08-20,44.11000061035156,44.880001068115234,43.72999954223633,44.56999969482422,718500.0 2008-08-21,43.630001068115234,43.79999923706055,42.040000915527344,43.77000045776367,1038400.0 2008-08-22,43.849998474121094,44.0,43.29999923706055,43.689998626708984,804600.0 2008-08-25,43.849998474121094,44.400001525878906,43.189998626708984,43.33000183105469,895800.0 2008-08-26,43.810001373291016,44.380001068115234,43.060001373291016,43.720001220703125,623200.0 2008-08-27,44.380001068115234,45.0,44.02000045776367,44.290000915527344,656200.0 2008-08-28,45.02000045776367,45.2400016784668,44.310001373291016,44.63999938964844,693400.0 2008-08-29,44.349998474121094,44.939998626708984,44.22999954223633,44.630001068115234,606500.0 2008-09-02,44.810001373291016,45.95000076293945,44.130001068115234,44.560001373291016,638100.0 2008-09-03,43.31999969482422,45.040000915527344,43.099998474121094,44.77000045776367,826300.0 2008-09-04,42.4900016784668,43.11000061035156,42.060001373291016,43.08000183105469,1178600.0 2008-09-05,42.099998474121094,42.279998779296875,41.16999816894531,42.0099983215332,648400.0 2008-09-08,42.15999984741211,42.95000076293945,41.13999938964844,42.95000076293945,1489300.0 2008-09-09,42.630001068115234,43.130001068115234,41.81999969482422,42.2599983215332,1213300.0 2008-09-10,43.119998931884766,43.4900016784668,42.66999816894531,42.66999816894531,864200.0 2008-09-11,43.15999984741211,43.5099983215332,42.439998626708984,42.66999816894531,645400.0 2008-09-12,43.619998931884766,43.900001525878906,42.439998626708984,42.68000030517578,598500.0 2008-09-15,41.2400016784668,43.41999816894531,41.06999969482422,41.849998474121094,871500.0 2008-09-16,41.5,41.869998931884766,39.81999969482422,41.0,1100400.0 2008-09-17,38.58000183105469,41.47999954223633,38.5,40.75,1329800.0 2008-09-18,40.20000076293945,40.88999938964844,36.84000015258789,39.47999954223633,1423400.0 2008-09-19,41.41999816894531,44.439998626708984,40.54999923706055,42.619998931884766,1269200.0 2008-09-22,39.81999969482422,42.29999923706055,39.7599983215332,41.11000061035156,946300.0 2008-09-23,39.97999954223633,41.029998779296875,39.75,39.7599983215332,598400.0 2008-09-24,38.939998626708984,39.88999938964844,38.68000030517578,39.88999938964844,745200.0 2008-09-25,39.81999969482422,40.18000030517578,38.70000076293945,39.11000061035156,582500.0 2008-09-26,38.56999969482422,39.400001525878906,38.189998626708984,38.650001525878906,885000.0 2008-09-29,34.599998474121094,38.040000915527344,31.0,37.9900016784668,1707000.0 2008-09-30,37.869998931884766,37.869998931884766,32.880001068115234,34.650001525878906,1645000.0 2008-10-01,36.61000061035156,37.70000076293945,36.41999816894531,37.5099983215332,1101100.0 2008-10-02,33.380001068115234,36.310001373291016,32.84000015258789,36.2400016784668,1428700.0 2008-10-03,31.989999771118164,34.209999084472656,31.920000076293945,32.75,992500.0 2008-10-06,29.889999389648438,31.15999984741211,28.440000534057617,30.959999084472656,1341600.0 2008-10-07,27.719999313354492,30.200000762939453,27.639999389648438,29.690000534057617,1016300.0 2008-10-08,28.170000076293945,29.5,26.399999618530273,27.40999984741211,1347100.0 2008-10-09,27.31999969482422,29.399999618530273,27.149999618530273,28.75,897500.0 2008-10-10,28.610000610351562,29.899999618530273,24.149999618530273,26.079999923706055,1844700.0 2008-10-13,32.650001525878906,32.959999084472656,28.8700008392334,29.989999771118164,1311900.0 2008-10-14,30.239999771118164,33.66999816894531,29.790000915527344,33.56999969482422,1406100.0 2008-10-15,27.360000610351562,30.950000762939453,27.059999465942383,29.34000015258789,1190500.0 2008-10-16,29.0,29.040000915527344,25.6299991607666,27.25,820000.0 2008-10-17,28.979999542236328,30.43000030517578,27.149999618530273,28.489999771118164,725100.0 2008-10-20,29.809999465942383,30.25,29.190000534057617,29.469999313354492,576500.0 2008-10-21,29.06999969482422,30.709999084472656,28.93000030517578,30.299999237060547,773200.0 2008-10-22,26.8700008392334,28.829999923706055,26.170000076293945,28.799999237060547,1440300.0 2008-10-23,24.389999389648438,26.809999465942383,23.68000030517578,26.809999465942383,1515900.0 2008-10-24,24.31999969482422,24.8700008392334,20.549999237060547,22.280000686645508,1659300.0 2008-10-27,24.100000381469727,24.809999465942383,22.93000030517578,23.860000610351562,1128400.0 2008-10-28,25.65999984741211,25.829999923706055,24.0,24.709999084472656,1430100.0 2008-10-29,26.15999984741211,27.059999465942383,25.079999923706055,25.81999969482422,1100000.0 2008-10-30,26.989999771118164,27.75,26.530000686645508,27.06999969482422,979400.0 2008-10-31,28.6299991607666,29.010000228881836,26.75,28.18000030517578,1297100.0 2008-11-03,28.489999771118164,28.989999771118164,27.469999313354492,27.860000610351562,917000.0 2008-11-04,28.84000015258789,29.760000228881836,28.290000915527344,29.760000228881836,987000.0 2008-11-05,26.520000457763672,28.239999771118164,26.420000076293945,27.950000762939453,1135900.0 2008-11-06,28.860000610351562,31.219999313354492,28.43000030517578,29.790000915527344,3117200.0 2008-11-07,29.670000076293945,29.719999313354492,28.780000686645508,28.8700008392334,1325900.0 2008-11-10,30.270000457763672,31.260000228881836,29.899999618530273,30.0,1090200.0 2008-11-11,29.5,30.229999542236328,29.049999237060547,30.040000915527344,902400.0 2008-11-12,27.209999084472656,29.15999984741211,26.940000534057617,28.940000534057617,1171200.0 2008-11-13,28.84000015258789,28.899999618530273,25.969999313354492,27.239999771118164,1472400.0 2008-11-14,28.399999618530273,29.59000015258789,27.600000381469727,28.25,1300600.0 2008-11-17,27.81999969482422,28.6200008392334,27.3799991607666,28.030000686645508,920700.0 2008-11-18,28.989999771118164,29.1200008392334,27.719999313354492,28.149999618530273,1375200.0 2008-11-19,27.010000228881836,29.479999542236328,26.959999084472656,29.0,1043600.0 2008-11-20,25.309999465942383,27.34000015258789,25.219999313354492,26.649999618530273,1269700.0 2008-11-21,25.6299991607666,26.079999923706055,22.6200008392334,25.459999084472656,2052700.0 2008-11-24,27.920000076293945,28.06999969482422,25.229999542236328,26.15999984741211,831200.0 2008-11-25,27.760000228881836,28.639999389648438,27.09000015258789,28.0,1085400.0 2008-11-26,29.489999771118164,29.75,26.649999618530273,26.989999771118164,1097000.0 2008-11-28,28.860000610351562,29.200000762939453,28.059999465942383,29.200000762939453,366400.0 2008-12-01,26.18000030517578,29.3799991607666,26.1200008392334,28.110000610351562,838400.0 2008-12-02,27.239999771118164,27.530000686645508,25.940000534057617,26.549999237060547,878300.0 2008-12-03,27.899999618530273,27.959999084472656,26.31999969482422,26.610000610351562,1020300.0 2008-12-04,26.389999389648438,28.0,25.729999542236328,27.5,1175400.0 2008-12-05,28.959999084472656,29.030000686645508,25.729999542236328,27.149999618530273,1252600.0 2008-12-08,29.780000686645508,30.709999084472656,28.729999542236328,29.420000076293945,1281700.0 2008-12-09,29.149999618530273,30.5,29.09000015258789,29.610000610351562,933700.0 2008-12-10,29.920000076293945,29.93000030517578,28.940000534057617,29.329999923706055,759500.0 2008-12-11,28.1200008392334,29.600000381469727,27.889999389648438,28.700000762939453,733200.0 2008-12-12,28.809999465942383,29.0,27.040000915527344,27.15999984741211,431000.0 2008-12-15,27.860000610351562,28.860000610351562,27.3700008392334,28.790000915527344,571400.0 2008-12-16,29.670000076293945,29.8799991607666,27.200000762939453,28.0,783400.0 2008-12-17,29.579999923706055,30.209999084472656,28.969999313354492,29.100000381469727,625300.0 2008-12-18,29.739999771118164,30.100000381469727,29.260000228881836,29.770000457763672,668100.0 2008-12-19,29.649999618530273,30.420000076293945,29.149999618530273,29.920000076293945,1060800.0 2008-12-22,28.75,29.649999618530273,28.43000030517578,29.649999618530273,971600.0 2008-12-23,27.860000610351562,29.219999313354492,27.670000076293945,28.75,603100.0 2008-12-24,28.280000686645508,28.3799991607666,27.559999465942383,27.950000762939453,168400.0 2008-12-26,28.360000610351562,28.459999084472656,27.989999771118164,28.459999084472656,152400.0 2008-12-29,27.649999618530273,28.610000610351562,27.479999542236328,28.360000610351562,387800.0 2008-12-30,28.3799991607666,28.420000076293945,27.739999771118164,27.739999771118164,612000.0 2008-12-31,27.889999389648438,28.56999969482422,27.770000457763672,28.309999465942383,822200.0 2009-01-02,28.739999771118164,28.809999465942383,27.639999389648438,27.860000610351562,523200.0 2009-01-05,28.809999465942383,28.989999771118164,28.110000610351562,28.670000076293945,560100.0 2009-01-06,29.079999923706055,29.690000534057617,28.899999618530273,29.0,640800.0 2009-01-07,27.540000915527344,28.610000610351562,27.31999969482422,28.469999313354492,1503900.0 2009-01-08,26.479999542236328,27.020000457763672,26.15999984741211,27.020000457763672,1720800.0 2009-01-09,25.989999771118164,26.479999542236328,25.75,26.399999618530273,1162700.0 2009-01-12,25.530000686645508,26.260000228881836,25.299999237060547,26.049999237060547,811000.0 2009-01-13,25.690000534057617,25.959999084472656,25.3799991607666,25.5,1057300.0 2009-01-14,24.420000076293945,25.34000015258789,24.100000381469727,25.270000457763672,922200.0 2009-01-15,24.68000030517578,24.989999771118164,23.639999389648438,24.40999984741211,1093300.0 2009-01-16,24.639999389648438,25.3700008392334,24.020000457763672,25.059999465942383,1209200.0 2009-01-20,23.979999542236328,25.0,23.899999618530273,24.350000381469727,1274900.0 2009-01-21,25.81999969482422,25.860000610351562,24.18000030517578,24.440000534057617,1213300.0 2009-01-22,25.299999237060547,25.59000015258789,24.760000228881836,25.59000015258789,1344700.0 2009-01-23,25.389999389648438,25.700000762939453,24.579999923706055,24.829999923706055,637300.0 2009-01-26,25.670000076293945,26.260000228881836,25.0,25.25,749000.0 2009-01-27,25.260000228881836,26.040000915527344,24.709999084472656,25.530000686645508,1044700.0 2009-01-28,26.239999771118164,26.6299991607666,25.459999084472656,25.459999084472656,732700.0 2009-01-29,25.59000015258789,26.31999969482422,25.489999771118164,25.81999969482422,335600.0 2009-01-30,24.860000610351562,26.1200008392334,24.760000228881836,25.65999984741211,524300.0 2009-02-02,24.790000915527344,25.020000457763672,24.309999465942383,24.549999237060547,720200.0 2009-02-03,24.850000381469727,25.0,24.200000762939453,24.81999969482422,761900.0 2009-02-04,24.739999771118164,25.3799991607666,24.549999237060547,24.739999771118164,684400.0 2009-02-05,25.389999389648438,25.530000686645508,24.360000610351562,24.43000030517578,667000.0 2009-02-06,26.030000686645508,26.15999984741211,25.200000762939453,25.3799991607666,613600.0 2009-02-09,25.90999984741211,26.049999237060547,25.6200008392334,25.790000915527344,450000.0 2009-02-10,25.110000610351562,26.049999237060547,25.010000228881836,25.780000686645508,668200.0 2009-02-11,25.1299991607666,25.420000076293945,24.670000076293945,25.149999618530273,337100.0 2009-02-12,25.399999618530273,25.5,24.420000076293945,24.860000610351562,545300.0 2009-02-13,25.229999542236328,25.600000381469727,24.899999618530273,25.350000381469727,585600.0 2009-02-17,24.670000076293945,25.049999237060547,24.079999923706055,24.690000534057617,737600.0 2009-02-18,24.270000457763672,25.030000686645508,23.90999984741211,24.81999969482422,513400.0 2009-02-19,24.0,24.6299991607666,23.940000534057617,24.40999984741211,622000.0 2009-02-20,24.219999313354492,24.530000686645508,23.6299991607666,23.8700008392334,838500.0 2009-02-23,23.200000762939453,24.889999389648438,23.15999984741211,24.350000381469727,920700.0 2009-02-24,23.579999923706055,23.709999084472656,22.610000610351562,23.360000610351562,1237500.0 2009-02-25,23.149999618530273,23.8799991607666,22.65999984741211,23.549999237060547,1103400.0 2009-02-26,20.690000534057617,23.0,19.8700008392334,21.549999237060547,4525300.0 2009-02-27,20.170000076293945,21.809999465942383,20.079999923706055,21.010000228881836,2802300.0 2009-03-02,19.209999084472656,20.040000915527344,19.059999465942383,19.6200008392334,2649300.0 2009-03-03,18.8799991607666,19.600000381469727,18.739999771118164,19.229999542236328,1800900.0 2009-03-04,19.170000076293945,19.459999084472656,18.719999313354492,19.100000381469727,1428500.0 2009-03-05,18.329999923706055,19.479999542236328,18.280000686645508,18.829999923706055,1733100.0 2009-03-06,18.40999984741211,18.809999465942383,18.0,18.459999084472656,1091500.0 2009-03-09,18.059999465942383,18.719999313354492,18.030000686645508,18.170000076293945,993300.0 2009-03-10,19.600000381469727,19.65999984741211,18.260000228881836,18.43000030517578,1627200.0 2009-03-11,20.969999313354492,21.149999618530273,19.600000381469727,19.729999542236328,1914200.0 2009-03-12,21.530000686645508,21.729999542236328,20.420000076293945,20.829999923706055,1484600.0 2009-03-13,21.979999542236328,22.09000015258789,20.809999465942383,21.3799991607666,1721900.0 2009-03-16,22.350000381469727,22.639999389648438,21.959999084472656,22.06999969482422,1756700.0 2009-03-17,22.540000915527344,22.540000915527344,21.610000610351562,22.360000610351562,1213500.0 2009-03-18,24.329999923706055,24.440000534057617,22.350000381469727,22.579999923706055,2102400.0 2009-03-19,24.350000381469727,24.479999542236328,23.950000762939453,24.479999542236328,1453700.0 2009-03-20,23.329999923706055,24.65999984741211,23.299999237060547,24.43000030517578,1120700.0 2009-03-23,25.15999984741211,25.15999984741211,23.6200008392334,23.959999084472656,949100.0 2009-03-24,24.469999313354492,25.010000228881836,24.309999465942383,24.850000381469727,610600.0 2009-03-25,24.489999771118164,24.950000762939453,23.790000915527344,24.59000015258789,728600.0 2009-03-26,26.260000228881836,26.350000381469727,24.6200008392334,24.860000610351562,1406200.0 2009-03-27,25.510000228881836,25.81999969482422,25.1200008392334,25.81999969482422,847900.0 2009-03-30,24.899999618530273,25.06999969482422,24.15999984741211,25.06999969482422,973200.0 2009-03-31,25.100000381469727,25.739999771118164,24.920000076293945,25.1200008392334,1539700.0 2009-04-01,25.350000381469727,25.729999542236328,24.610000610351562,24.8700008392334,658100.0 2009-04-02,26.450000762939453,26.729999542236328,25.65999984741211,25.65999984741211,1229200.0 2009-04-03,27.399999618530273,27.399999618530273,26.459999084472656,26.459999084472656,812100.0 2009-04-06,27.530000686645508,27.729999542236328,26.899999618530273,27.399999618530273,1388600.0 2009-04-07,26.68000030517578,26.940000534057617,25.75,25.780000686645508,1047500.0 2009-04-08,26.649999618530273,27.06999969482422,26.34000015258789,26.920000076293945,1013700.0 2009-04-09,27.149999618530273,27.299999237060547,26.799999237060547,27.059999465942383,1498900.0 2009-04-13,27.049999237060547,27.5,26.700000762939453,27.059999465942383,965900.0 2009-04-14,26.729999542236328,27.100000381469727,26.399999618530273,26.770000457763672,685000.0 2009-04-15,26.559999465942383,27.3799991607666,26.1299991607666,27.3799991607666,782100.0 2009-04-16,26.969999313354492,27.079999923706055,26.399999618530273,26.739999771118164,651700.0 2009-04-17,26.6200008392334,27.030000686645508,26.200000762939453,27.030000686645508,1100700.0 2009-04-20,25.790000915527344,26.200000762939453,25.6299991607666,25.6299991607666,481800.0 2009-04-21,26.09000015258789,26.18000030517578,25.43000030517578,25.549999237060547,702200.0 2009-04-22,26.280000686645508,26.799999237060547,25.84000015258789,25.84000015258789,497800.0 2009-04-23,26.59000015258789,26.670000076293945,25.93000030517578,26.31999969482422,795400.0 2009-04-24,27.1200008392334,27.31999969482422,26.440000534057617,26.700000762939453,542200.0 2009-04-27,27.200000762939453,27.520000457763672,26.6299991607666,26.6299991607666,750100.0 2009-04-28,26.799999237060547,26.979999542236328,26.049999237060547,26.940000534057617,628800.0 2009-04-29,27.059999465942383,27.34000015258789,26.549999237060547,26.549999237060547,841800.0 2009-04-30,27.6200008392334,27.959999084472656,27.06999969482422,27.260000228881836,774400.0 2009-05-01,27.360000610351562,27.530000686645508,27.06999969482422,27.520000457763672,436900.0 2009-05-04,27.329999923706055,27.6200008392334,26.670000076293945,27.049999237060547,977400.0 2009-05-05,26.90999984741211,27.209999084472656,26.31999969482422,26.31999969482422,1383400.0 2009-05-06,27.5,27.579999923706055,26.479999542236328,27.34000015258789,875400.0 2009-05-07,26.709999084472656,27.889999389648438,26.43000030517578,27.850000381469727,2238300.0 2009-05-08,26.649999618530273,27.1200008392334,26.200000762939453,27.010000228881836,952400.0 2009-05-11,27.040000915527344,27.309999465942383,25.829999923706055,26.190000534057617,738700.0 2009-05-12,26.940000534057617,27.610000610351562,26.43000030517578,27.43000030517578,579900.0 2009-05-13,26.059999465942383,26.610000610351562,25.940000534057617,26.440000534057617,984700.0 2009-05-14,26.200000762939453,26.43000030517578,25.969999313354492,26.100000381469727,830000.0 2009-05-15,26.950000762939453,27.059999465942383,26.06999969482422,26.93000030517578,730500.0 2009-05-18,27.530000686645508,27.530000686645508,26.8799991607666,27.09000015258789,477300.0 2009-05-19,28.399999618530273,28.649999618530273,27.1200008392334,27.459999084472656,810100.0 2009-05-20,28.850000381469727,29.360000610351562,28.049999237060547,28.530000686645508,889800.0 2009-05-21,28.110000610351562,28.969999313354492,27.889999389648438,28.43000030517578,1001200.0 2009-05-22,28.0,28.81999969482422,27.850000381469727,28.229999542236328,397200.0 2009-05-26,28.709999084472656,29.0,27.40999984741211,27.56999969482422,617600.0 2009-05-27,28.700000762939453,29.15999984741211,28.18000030517578,28.5,565200.0 2009-05-28,29.399999618530273,30.100000381469727,28.65999984741211,29.059999465942383,975700.0 2009-05-29,29.81999969482422,29.989999771118164,29.190000534057617,29.399999618530273,1491000.0 2009-06-01,31.979999542236328,32.060001373291016,30.030000686645508,30.030000686645508,1317300.0 2009-06-02,32.68000030517578,32.91999816894531,31.739999771118164,31.950000762939453,766000.0 2009-06-03,32.040000915527344,32.66999816894531,31.520000457763672,32.11000061035156,814800.0 2009-06-04,32.34000015258789,32.58000183105469,32.04999923706055,32.470001220703125,635000.0 2009-06-05,33.2599983215332,33.529998779296875,32.58000183105469,32.58000183105469,881000.0 2009-06-08,32.709999084472656,33.18000030517578,32.369998931884766,33.08000183105469,738000.0 2009-06-09,33.150001525878906,33.31999969482422,32.709999084472656,32.880001068115234,448200.0 2009-06-10,32.66999816894531,33.380001068115234,32.22999954223633,33.130001068115234,639800.0 2009-06-11,33.08000183105469,33.5,32.779998779296875,32.779998779296875,398300.0 2009-06-12,33.06999969482422,33.130001068115234,32.459999084472656,32.81999969482422,404000.0 2009-06-15,31.809999465942383,32.599998474121094,31.530000686645508,32.439998626708984,686700.0 2009-06-16,31.420000076293945,32.439998626708984,31.3700008392334,32.15999984741211,433400.0 2009-06-17,32.029998779296875,32.189998626708984,31.139999389648438,31.59000015258789,529900.0 2009-06-18,32.33000183105469,32.540000915527344,31.790000915527344,31.950000762939453,536700.0 2009-06-19,32.29999923706055,33.0,32.2599983215332,32.709999084472656,1396800.0 2009-06-22,31.059999465942383,32.439998626708984,31.049999237060547,32.150001525878906,857300.0 2009-06-23,30.329999923706055,31.350000381469727,30.15999984741211,31.329999923706055,1695500.0 2009-06-24,31.549999237060547,31.6200008392334,30.450000762939453,30.709999084472656,795300.0 2009-06-25,32.09000015258789,32.099998474121094,31.200000762939453,31.549999237060547,487600.0 2009-06-26,31.010000228881836,32.0,30.979999542236328,31.81999969482422,1169800.0 2009-06-29,30.989999771118164,31.280000686645508,30.829999923706055,31.139999389648438,665200.0 2009-06-30,31.15999984741211,31.399999618530273,30.549999237060547,30.8700008392334,908400.0 2009-07-01,31.260000228881836,31.6200008392334,31.100000381469727,31.469999313354492,558400.0 2009-07-02,30.43000030517578,31.969999313354492,30.399999618530273,30.799999237060547,563900.0 2009-07-06,30.079999923706055,30.440000534057617,29.719999313354492,30.18000030517578,845900.0 2009-07-07,29.1299991607666,30.100000381469727,29.1299991607666,30.100000381469727,543700.0 2009-07-08,28.75,29.440000534057617,28.280000686645508,29.15999984741211,867100.0 2009-07-09,29.25,29.469999313354492,28.760000228881836,28.760000228881836,521300.0 2009-07-10,29.65999984741211,29.729999542236328,29.010000228881836,29.25,684700.0 2009-07-13,29.979999542236328,30.100000381469727,29.100000381469727,29.31999969482422,401800.0 2009-07-14,29.56999969482422,30.06999969482422,29.399999618530273,29.959999084472656,728200.0 2009-07-15,30.5,30.600000381469727,29.75,29.75,676400.0 2009-07-16,30.8799991607666,30.940000534057617,30.139999389648438,30.350000381469727,328000.0 2009-07-17,31.420000076293945,31.649999618530273,30.799999237060547,30.979999542236328,531800.0 2009-07-20,31.030000686645508,31.09000015258789,29.93000030517578,29.93000030517578,774800.0 2009-07-21,30.59000015258789,31.3700008392334,30.280000686645508,31.059999465942383,725600.0 2009-07-22,30.0,31.0,29.860000610351562,31.0,683300.0 2009-07-23,30.93000030517578,30.989999771118164,29.950000762939453,30.030000686645508,642400.0 2009-07-24,31.290000915527344,31.360000610351562,30.579999923706055,30.579999923706055,408900.0 2009-07-27,31.190000534057617,31.450000762939453,30.959999084472656,31.059999465942383,359000.0 2009-07-28,31.520000457763672,31.59000015258789,30.889999389648438,30.889999389648438,273000.0 2009-07-29,31.049999237060547,31.469999313354492,30.93000030517578,31.229999542236328,416800.0 2009-07-30,31.389999389648438,31.739999771118164,31.229999542236328,31.459999084472656,777400.0 2009-07-31,31.260000228881836,31.709999084472656,31.170000076293945,31.170000076293945,486300.0 2009-08-03,31.729999542236328,31.920000076293945,31.239999771118164,31.420000076293945,381600.0 2009-08-04,31.68000030517578,31.81999969482422,31.3700008392334,31.479999542236328,514500.0 2009-08-05,31.350000381469727,31.739999771118164,30.860000610351562,31.6299991607666,770100.0 2009-08-06,36.25,37.11000061035156,33.40999984741211,33.560001373291016,3047300.0 2009-08-07,36.4900016784668,36.970001220703125,35.650001525878906,36.91999816894531,902200.0 2009-08-10,36.13999938964844,36.939998626708984,36.08000183105469,36.47999954223633,570900.0 2009-08-11,35.59000015258789,36.41999816894531,35.52000045776367,36.0,417100.0 2009-08-12,36.91999816894531,37.150001525878906,35.619998931884766,36.060001373291016,762400.0 2009-08-13,37.16999816894531,37.439998626708984,36.4900016784668,36.970001220703125,761900.0 2009-08-14,36.68000030517578,36.97999954223633,36.290000915527344,36.93000030517578,568300.0 2009-08-17,35.45000076293945,36.290000915527344,35.369998931884766,36.060001373291016,575300.0 2009-08-18,35.779998779296875,36.2599983215332,35.52000045776367,35.70000076293945,425900.0 2009-08-19,35.52000045776367,35.540000915527344,35.0,35.349998474121094,580600.0 2009-08-20,35.400001525878906,35.83000183105469,35.2599983215332,35.34000015258789,514600.0 2009-08-21,35.90999984741211,35.95000076293945,35.27000045776367,35.400001525878906,661800.0 2009-08-24,36.15999984741211,36.880001068115234,35.79999923706055,36.5,586000.0 2009-08-25,36.04999923706055,36.849998474121094,35.939998626708984,36.38999938964844,433400.0 2009-08-26,36.22999954223633,36.5,35.77000045776367,35.900001525878906,469200.0 2009-08-27,36.31999969482422,36.5,35.939998626708984,36.209999084472656,397300.0 2009-08-28,36.369998931884766,36.810001373291016,36.040000915527344,36.56999969482422,313800.0 2009-08-31,35.13999938964844,36.36000061035156,35.119998931884766,35.959999084472656,597800.0 2009-09-01,34.59000015258789,35.70000076293945,34.31999969482422,35.0099983215332,442500.0 2009-09-02,34.77000045776367,34.869998931884766,34.20000076293945,34.43000030517578,391100.0 2009-09-03,34.93000030517578,34.93000030517578,34.290000915527344,34.83000183105469,231700.0 2009-09-04,35.68000030517578,35.70000076293945,34.22999954223633,34.22999954223633,268300.0 2009-09-08,35.779998779296875,35.9900016784668,35.439998626708984,35.9900016784668,338900.0 2009-09-09,36.20000076293945,36.36000061035156,35.4900016784668,35.65999984741211,385600.0 2009-09-10,37.06999969482422,37.06999969482422,36.04999923706055,36.209999084472656,322300.0 2009-09-11,37.63999938964844,37.70000076293945,36.619998931884766,37.060001373291016,489900.0 2009-09-14,38.08000183105469,38.119998931884766,37.060001373291016,37.380001068115234,372300.0 2009-09-15,37.75,37.93000030517578,37.400001525878906,37.93000030517578,267800.0 2009-09-16,38.34000015258789,38.34000015258789,37.15999984741211,37.75,218700.0 2009-09-17,38.45000076293945,38.61000061035156,38.099998474121094,38.15999984741211,269000.0 2009-09-18,38.540000915527344,38.91999816894531,38.04999923706055,38.400001525878906,415500.0 2009-09-21,38.209999084472656,38.34000015258789,37.79999923706055,38.29999923706055,329500.0 2009-09-22,38.40999984741211,38.45000076293945,37.849998474121094,38.29999923706055,185000.0 2009-09-23,37.86000061035156,38.58000183105469,37.83000183105469,38.5,247700.0 2009-09-24,37.29999923706055,38.68000030517578,36.83000183105469,37.810001373291016,431600.0 2009-09-25,36.630001068115234,37.25,36.529998779296875,37.13999938964844,282600.0 2009-09-28,37.75,37.779998779296875,36.77000045776367,36.88999938964844,419200.0 2009-09-29,37.939998626708984,38.220001220703125,37.52000045776367,37.68000030517578,253900.0 2009-09-30,37.41999816894531,38.08000183105469,37.040000915527344,37.86000061035156,364000.0 2009-10-01,37.0,37.5,36.7400016784668,37.43000030517578,288500.0 2009-10-02,37.58000183105469,37.72999954223633,36.529998779296875,36.599998474121094,549400.0 2009-10-05,38.04999923706055,38.18000030517578,37.38999938964844,37.59000015258789,376300.0 2009-10-06,39.029998779296875,39.130001068115234,37.869998931884766,38.189998626708984,422000.0 2009-10-07,39.060001373291016,39.099998474121094,38.81999969482422,39.0,340300.0 2009-10-08,41.560001373291016,41.63999938964844,40.119998931884766,40.29999923706055,1177400.0 2009-10-09,42.029998779296875,42.060001373291016,41.09000015258789,41.369998931884766,466200.0 2009-10-12,41.529998779296875,42.439998626708984,41.27000045776367,41.880001068115234,642000.0 2009-10-13,41.59000015258789,41.91999816894531,41.2599983215332,41.2599983215332,415900.0 2009-10-14,42.33000183105469,42.33000183105469,41.79999923706055,41.959999084472656,453900.0 2009-10-15,42.099998474121094,42.34000015258789,41.900001525878906,42.150001525878906,413400.0 2009-10-16,42.0,42.34000015258789,41.90999984741211,42.040000915527344,444700.0 2009-10-19,42.029998779296875,42.38999938964844,41.79999923706055,41.9900016784668,460700.0 2009-10-20,41.5,42.04999923706055,41.27000045776367,41.9900016784668,380300.0 2009-10-21,41.72999954223633,42.58000183105469,41.689998626708984,42.13999938964844,659300.0 2009-10-22,41.79999923706055,42.470001220703125,41.0099983215332,41.84000015258789,596700.0 2009-10-23,42.63999938964844,42.83000183105469,41.900001525878906,41.95000076293945,696500.0 2009-10-26,43.119998931884766,43.68000030517578,42.41999816894531,42.52000045776367,830100.0 2009-10-27,42.75,43.54999923706055,42.689998626708984,43.2599983215332,760500.0 2009-10-28,40.93000030517578,42.779998779296875,40.79999923706055,42.560001373291016,557500.0 2009-10-29,41.720001220703125,41.81999969482422,40.95000076293945,41.20000076293945,348300.0 2009-10-30,40.58000183105469,41.810001373291016,40.58000183105469,41.70000076293945,310500.0 2009-11-02,40.68000030517578,41.310001373291016,40.16999816894531,40.849998474121094,495900.0 2009-11-03,41.619998931884766,41.619998931884766,40.279998779296875,40.599998474121094,386700.0 2009-11-04,41.470001220703125,42.189998626708984,41.2599983215332,41.97999954223633,660400.0 2009-11-05,39.779998779296875,39.84000015258789,36.209999084472656,37.9900016784668,2642400.0 2009-11-06,41.20000076293945,42.40999984741211,40.459999084472656,40.470001220703125,1752800.0 2009-11-09,41.869998931884766,41.869998931884766,41.2400016784668,41.34000015258789,726700.0 2009-11-10,41.560001373291016,41.9900016784668,41.439998626708984,41.56999969482422,819800.0 2009-11-11,40.72999954223633,41.65999984741211,40.54999923706055,41.5,970600.0 2009-11-12,40.119998931884766,40.849998474121094,39.959999084472656,40.75,761100.0 2009-11-13,40.290000915527344,40.439998626708984,39.90999984741211,40.119998931884766,504600.0 2009-11-16,40.88999938964844,41.0,40.29999923706055,40.41999816894531,595400.0 2009-11-17,41.11000061035156,41.18000030517578,40.470001220703125,40.630001068115234,439700.0 2009-11-18,40.349998474121094,41.150001525878906,40.290000915527344,40.9900016784668,352500.0 2009-11-19,39.849998474121094,40.40999984741211,39.58000183105469,40.150001525878906,434100.0 2009-11-20,39.810001373291016,39.959999084472656,39.5099983215332,39.79999923706055,290000.0 2009-11-23,40.459999084472656,40.9900016784668,39.90999984741211,40.09000015258789,351600.0 2009-11-24,40.060001373291016,40.66999816894531,39.970001220703125,40.54999923706055,363300.0 2009-11-25,39.880001068115234,40.22999954223633,39.81999969482422,40.02000045776367,143300.0 2009-11-27,38.65999984741211,39.15999984741211,38.400001525878906,39.15999984741211,209300.0 2009-11-30,38.939998626708984,39.04999923706055,38.22999954223633,38.66999816894531,371100.0 2009-12-01,39.84000015258789,39.86000061035156,39.130001068115234,39.27000045776367,488300.0 2009-12-02,40.040000915527344,40.59000015258789,39.709999084472656,39.84000015258789,531200.0 2009-12-03,39.9900016784668,40.630001068115234,39.959999084472656,39.970001220703125,286700.0 2009-12-04,41.06999969482422,41.06999969482422,40.33000183105469,40.33000183105469,536800.0 2009-12-07,40.959999084472656,41.209999084472656,40.66999816894531,40.869998931884766,434300.0 2009-12-08,40.599998474121094,41.150001525878906,40.22999954223633,40.66999816894531,431800.0 2009-12-09,40.5099983215332,40.540000915527344,39.66999816894531,40.279998779296875,326400.0 2009-12-10,40.58000183105469,40.93000030517578,40.43000030517578,40.560001373291016,298800.0 2009-12-11,40.470001220703125,40.84000015258789,40.15999984741211,40.79999923706055,195800.0 2009-12-14,40.97999954223633,41.11000061035156,40.349998474121094,40.56999969482422,327300.0 2009-12-15,40.9900016784668,41.099998474121094,40.58000183105469,40.68000030517578,393700.0 2009-12-16,41.0,41.540000915527344,40.90999984741211,40.970001220703125,379000.0 2009-12-17,40.779998779296875,41.25,40.40999984741211,40.619998931884766,332600.0 2009-12-18,41.59000015258789,41.619998931884766,40.970001220703125,41.08000183105469,618100.0 2009-12-21,42.15999984741211,42.20000076293945,41.650001525878906,41.66999816894531,411900.0 2009-12-22,43.0,43.0,42.310001373291016,42.349998474121094,311900.0 2009-12-23,43.31999969482422,43.5,42.77000045776367,43.0,446700.0 2009-12-24,43.77000045776367,43.779998779296875,43.439998626708984,43.5,136600.0 2009-12-28,43.54999923706055,43.939998626708984,43.41999816894531,43.779998779296875,260700.0 2009-12-29,43.66999816894531,43.81999969482422,43.540000915527344,43.70000076293945,191100.0 2009-12-30,43.779998779296875,43.88999938964844,43.34000015258789,43.439998626708984,583300.0 2009-12-31,43.459999084472656,43.91999816894531,43.40999984741211,43.90999984741211,325000.0 2010-01-04,44.63999938964844,44.9900016784668,43.5099983215332,43.560001373291016,736900.0 2010-01-05,43.63999938964844,44.880001068115234,43.5099983215332,44.709999084472656,652500.0 2010-01-06,43.349998474121094,43.83000183105469,43.33000183105469,43.7400016784668,486600.0 2010-01-07,43.459999084472656,43.529998779296875,43.029998779296875,43.189998626708984,471300.0 2010-01-08,43.7599983215332,43.77000045776367,43.15999984741211,43.380001068115234,381300.0 2010-01-11,43.93000030517578,44.0,43.279998779296875,43.95000076293945,361200.0 2010-01-12,42.7400016784668,43.90999984741211,42.540000915527344,43.75,310200.0 2010-01-13,43.040000915527344,43.619998931884766,42.66999816894531,42.720001220703125,301200.0 2010-01-14,43.4900016784668,43.52000045776367,42.88999938964844,42.88999938964844,253200.0 2010-01-15,43.34000015258789,43.84000015258789,43.099998474121094,43.560001373291016,332300.0 2010-01-19,44.09000015258789,44.13999938964844,43.0099983215332,43.849998474121094,338900.0 2010-01-20,42.790000915527344,44.09000015258789,42.540000915527344,44.040000915527344,297700.0 2010-01-21,41.84000015258789,43.18000030517578,41.7599983215332,42.880001068115234,303200.0 2010-01-22,40.79999923706055,42.029998779296875,40.720001220703125,41.959999084472656,299400.0 2010-01-25,40.77000045776367,41.310001373291016,40.4900016784668,41.2400016784668,304000.0 2010-01-26,40.560001373291016,40.83000183105469,40.279998779296875,40.7599983215332,252600.0 2010-01-27,42.189998626708984,42.209999084472656,40.2400016784668,40.36000061035156,943900.0 2010-01-28,41.970001220703125,42.369998931884766,41.59000015258789,42.0,457000.0 2010-01-29,41.86000061035156,42.470001220703125,41.86000061035156,42.150001525878906,643200.0 2010-02-01,42.189998626708984,42.189998626708984,41.540000915527344,41.970001220703125,375800.0 2010-02-02,42.349998474121094,42.56999969482422,41.86000061035156,42.130001068115234,267500.0 2010-02-03,42.56999969482422,42.66999816894531,42.0099983215332,42.060001373291016,275700.0 2010-02-04,40.970001220703125,42.220001220703125,40.900001525878906,42.189998626708984,392500.0 2010-02-05,41.189998626708984,41.220001220703125,40.2599983215332,40.849998474121094,429500.0 2010-02-08,40.68000030517578,41.15999984741211,40.400001525878906,41.15999984741211,184000.0 2010-02-09,41.04999923706055,41.25,40.52000045776367,40.939998626708984,273900.0 2010-02-10,41.27000045776367,41.40999984741211,40.70000076293945,40.86000061035156,362600.0 2010-02-11,41.349998474121094,41.45000076293945,40.83000183105469,41.099998474121094,344100.0 2010-02-12,41.59000015258789,41.619998931884766,40.900001525878906,40.900001525878906,295600.0 2010-02-16,42.029998779296875,42.060001373291016,41.709999084472656,42.0,222600.0 2010-02-17,42.83000183105469,42.880001068115234,41.97999954223633,42.0,429900.0 2010-02-18,43.36000061035156,43.5,42.709999084472656,42.93000030517578,256400.0 2010-02-19,43.16999816894531,43.58000183105469,43.099998474121094,43.27000045776367,243100.0 2010-02-22,43.18000030517578,43.380001068115234,42.900001525878906,43.2400016784668,150200.0 2010-02-23,42.9900016784668,43.25,42.70000076293945,43.130001068115234,276400.0 2010-02-24,44.040000915527344,44.36000061035156,43.189998626708984,43.20000076293945,486800.0 2010-02-25,43.619998931884766,43.63999938964844,42.029998779296875,43.099998474121094,462800.0 2010-02-26,43.86000061035156,43.970001220703125,42.7400016784668,43.5099983215332,498900.0 2010-03-01,44.29999923706055,44.29999923706055,43.65999984741211,43.970001220703125,566000.0 2010-03-02,44.619998931884766,44.66999816894531,44.13999938964844,44.220001220703125,517500.0 2010-03-03,44.459999084472656,45.0,44.459999084472656,44.459999084472656,416800.0 2010-03-04,44.22999954223633,44.72999954223633,43.95000076293945,44.65999984741211,431700.0 2010-03-05,44.869998931884766,45.08000183105469,44.220001220703125,44.52000045776367,252800.0 2010-03-08,44.93000030517578,45.2400016784668,44.52000045776367,45.040000915527344,358200.0 2010-03-09,44.65999984741211,45.189998626708984,44.380001068115234,44.650001525878906,418500.0 2010-03-10,45.130001068115234,45.22999954223633,44.52000045776367,44.52000045776367,389200.0 2010-03-11,45.13999938964844,45.310001373291016,44.58000183105469,44.81999969482422,376700.0 2010-03-12,45.16999816894531,45.5,44.900001525878906,45.470001220703125,297500.0 2010-03-15,45.209999084472656,45.290000915527344,44.650001525878906,45.0,299200.0 2010-03-16,45.029998779296875,45.43000030517578,44.70000076293945,45.16999816894531,866100.0 2010-03-17,45.79999923706055,45.869998931884766,45.209999084472656,45.22999954223633,470800.0 2010-03-18,46.290000915527344,46.4900016784668,45.63999938964844,45.63999938964844,777000.0 2010-03-19,44.88999938964844,46.22999954223633,44.66999816894531,46.22999954223633,1051300.0 2010-03-22,44.849998474121094,45.130001068115234,44.45000076293945,44.619998931884766,453200.0 2010-03-23,44.7599983215332,44.9900016784668,44.47999954223633,44.91999816894531,486600.0 2010-03-24,44.40999984741211,44.970001220703125,44.22999954223633,44.54999923706055,264500.0 2010-03-25,43.65999984741211,44.83000183105469,43.650001525878906,44.83000183105469,463200.0 2010-03-26,43.400001525878906,43.939998626708984,43.16999816894531,43.70000076293945,580100.0 2010-03-29,43.79999923706055,43.880001068115234,43.4900016784668,43.619998931884766,283400.0 2010-03-30,43.540000915527344,43.900001525878906,43.400001525878906,43.72999954223633,339800.0 2010-03-31,43.189998626708984,43.75,43.099998474121094,43.310001373291016,256500.0 2010-04-01,43.02000045776367,43.470001220703125,42.599998474121094,43.119998931884766,426400.0 2010-04-05,44.209999084472656,44.22999954223633,43.0,43.2400016784668,332700.0 2010-04-06,44.279998779296875,44.45000076293945,43.52000045776367,43.90999984741211,416000.0 2010-04-07,43.72999954223633,44.20000076293945,43.47999954223633,44.119998931884766,275800.0 2010-04-08,43.880001068115234,44.15999984741211,43.43000030517578,43.45000076293945,200900.0 2010-04-09,44.029998779296875,44.06999969482422,43.54999923706055,43.880001068115234,419600.0 2010-04-12,44.150001525878906,44.2400016784668,43.7400016784668,44.13999938964844,364900.0 2010-04-13,43.959999084472656,44.040000915527344,43.400001525878906,43.9900016784668,457400.0 2010-04-14,43.52000045776367,44.040000915527344,43.25,44.040000915527344,527700.0 2010-04-15,43.81999969482422,44.11000061035156,43.13999938964844,43.34000015258789,440300.0 2010-04-16,43.560001373291016,43.9900016784668,43.380001068115234,43.56999969482422,372700.0 2010-04-19,43.77000045776367,43.9900016784668,43.13999938964844,43.34000015258789,490400.0 2010-04-20,44.68000030517578,44.68000030517578,43.7599983215332,43.9900016784668,247200.0 2010-04-21,44.650001525878906,44.869998931884766,44.380001068115234,44.81999969482422,420400.0 2010-04-22,45.38999938964844,45.41999816894531,43.7599983215332,44.25,387000.0 2010-04-23,45.66999816894531,45.7599983215332,45.119998931884766,45.52000045776367,305700.0 2010-04-26,45.540000915527344,45.7400016784668,45.279998779296875,45.5099983215332,196500.0 2010-04-27,44.95000076293945,45.459999084472656,44.720001220703125,45.29999923706055,469300.0 2010-04-28,44.93000030517578,45.5,44.56999969482422,45.060001373291016,536200.0 2010-04-29,46.040000915527344,46.34000015258789,44.970001220703125,45.09000015258789,513500.0 2010-04-30,44.959999084472656,46.47999954223633,44.93000030517578,46.0,412700.0 2010-05-03,45.41999816894531,45.43000030517578,44.79999923706055,45.02000045776367,232400.0 2010-05-04,44.34000015258789,45.0099983215332,43.93000030517578,44.81999969482422,253600.0 2010-05-05,43.810001373291016,44.75,43.66999816894531,43.97999954223633,494500.0 2010-05-06,44.40999984741211,46.599998474121094,42.27000045776367,44.900001525878906,1127800.0 2010-05-07,42.86000061035156,44.15999984741211,42.290000915527344,44.0,870400.0 2010-05-10,44.97999954223633,45.0,43.720001220703125,43.93000030517578,851700.0 2010-05-11,45.029998779296875,45.56999969482422,44.470001220703125,44.5,573800.0 2010-05-12,46.2599983215332,46.349998474121094,44.83000183105469,45.2599983215332,493100.0 2010-05-13,45.95000076293945,46.880001068115234,45.689998626708984,45.97999954223633,497800.0 2010-05-14,44.790000915527344,46.150001525878906,44.59000015258789,45.599998474121094,473900.0 2010-05-17,45.38999938964844,45.4900016784668,44.22999954223633,45.04999923706055,424400.0 2010-05-18,44.400001525878906,45.95000076293945,44.16999816894531,45.86000061035156,386200.0 2010-05-19,44.15999984741211,44.529998779296875,43.54999923706055,44.130001068115234,316000.0 2010-05-20,42.56999969482422,43.88999938964844,42.439998626708984,43.38999938964844,514900.0 2010-05-21,43.52000045776367,43.61000061035156,41.7400016784668,42.20000076293945,895100.0 2010-05-24,42.84000015258789,43.790000915527344,42.84000015258789,43.52000045776367,378200.0 2010-05-25,43.04999923706055,43.209999084472656,41.220001220703125,41.81999969482422,614700.0 2010-05-26,43.369998931884766,44.16999816894531,42.720001220703125,43.099998474121094,451400.0 2010-05-27,44.65999984741211,44.66999816894531,43.93000030517578,44.18000030517578,305500.0 2010-05-28,43.72999954223633,44.58000183105469,43.54999923706055,44.470001220703125,379800.0 2010-06-01,43.40999984741211,44.25,43.099998474121094,43.61000061035156,403000.0 2010-06-02,44.15999984741211,44.15999984741211,43.279998779296875,43.75,634200.0 2010-06-03,44.08000183105469,44.31999969482422,43.59000015258789,44.0,811500.0 2010-06-04,42.810001373291016,43.959999084472656,42.61000061035156,43.16999816894531,395500.0 2010-06-07,41.84000015258789,43.290000915527344,41.720001220703125,42.790000915527344,241000.0 2010-06-08,41.459999084472656,42.66999816894531,40.900001525878906,41.959999084472656,274500.0 2010-06-09,41.93000030517578,42.619998931884766,41.70000076293945,41.79999923706055,304600.0 2010-06-10,43.0099983215332,43.08000183105469,42.25,42.400001525878906,290400.0 2010-06-11,43.34000015258789,43.45000076293945,42.34000015258789,42.470001220703125,273000.0 2010-06-14,43.119998931884766,43.59000015258789,42.959999084472656,43.58000183105469,464000.0 2010-06-15,43.599998474121094,43.619998931884766,43.189998626708984,43.34000015258789,433600.0 2010-06-16,43.84000015258789,44.11000061035156,43.09000015258789,43.2599983215332,659400.0 2010-06-17,43.93000030517578,44.15999984741211,43.36000061035156,43.83000183105469,337500.0 2010-06-18,43.83000183105469,44.34000015258789,43.720001220703125,43.869998931884766,391700.0 2010-06-21,43.63999938964844,44.40999984741211,43.43000030517578,44.33000183105469,465400.0 2010-06-22,43.38999938964844,44.27000045776367,43.380001068115234,43.81999969482422,494400.0 2010-06-23,43.15999984741211,43.810001373291016,42.900001525878906,43.4900016784668,439800.0 2010-06-24,42.720001220703125,43.349998474121094,42.65999984741211,42.90999984741211,433900.0 2010-06-25,43.20000076293945,43.310001373291016,42.290000915527344,42.70000076293945,393500.0 2010-06-28,43.47999954223633,43.970001220703125,42.810001373291016,43.04999923706055,480100.0 2010-06-29,41.220001220703125,43.099998474121094,40.9900016784668,43.040000915527344,553600.0 2010-06-30,40.56999969482422,41.56999969482422,40.4900016784668,41.209999084472656,380000.0 2010-07-01,40.099998474121094,40.88999938964844,39.59000015258789,40.81999969482422,442700.0 2010-07-02,40.31999969482422,40.650001525878906,39.880001068115234,40.189998626708984,304700.0 2010-07-06,40.810001373291016,41.400001525878906,40.43000030517578,40.7599983215332,626400.0 2010-07-07,41.54999923706055,41.58000183105469,40.65999984741211,40.970001220703125,576600.0 2010-07-08,41.95000076293945,42.220001220703125,41.61000061035156,41.900001525878906,575300.0 2010-07-09,42.150001525878906,42.5099983215332,41.790000915527344,41.790000915527344,197900.0 2010-07-12,42.310001373291016,42.38999938964844,41.29999923706055,41.90999984741211,351000.0 2010-07-13,43.650001525878906,43.7400016784668,42.54999923706055,42.59000015258789,405000.0 2010-07-14,43.900001525878906,44.099998474121094,43.52000045776367,43.59000015258789,276200.0 2010-07-15,43.5099983215332,43.95000076293945,43.119998931884766,43.790000915527344,191700.0 2010-07-16,42.08000183105469,43.5099983215332,42.0099983215332,43.20000076293945,196300.0 2010-07-19,42.34000015258789,42.439998626708984,41.790000915527344,42.130001068115234,212800.0 2010-07-20,42.470001220703125,42.529998779296875,41.459999084472656,41.84000015258789,421500.0 2010-07-21,42.29999923706055,42.900001525878906,42.130001068115234,42.689998626708984,226600.0 2010-07-22,43.7400016784668,43.849998474121094,42.790000915527344,42.790000915527344,223400.0 2010-07-23,45.040000915527344,45.04999923706055,43.560001373291016,43.560001373291016,373400.0 2010-07-26,45.54999923706055,45.56999969482422,44.630001068115234,45.04999923706055,259400.0 2010-07-27,45.560001373291016,45.939998626708984,45.400001525878906,45.68000030517578,364400.0 2010-07-28,45.02000045776367,45.79999923706055,44.84000015258789,45.63999938964844,200700.0 2010-07-29,44.2599983215332,45.529998779296875,44.209999084472656,45.18000030517578,345400.0 2010-07-30,44.95000076293945,45.09000015258789,43.209999084472656,43.720001220703125,379700.0 2010-08-02,45.91999816894531,45.93000030517578,45.27000045776367,45.52000045776367,285700.0 2010-08-03,45.599998474121094,45.95000076293945,45.08000183105469,45.66999816894531,219600.0 2010-08-04,46.58000183105469,46.65999984741211,45.650001525878906,45.77000045776367,330400.0 2010-08-05,43.959999084472656,44.869998931884766,43.18000030517578,44.0099983215332,814300.0 2010-08-06,44.209999084472656,44.29999923706055,43.380001068115234,43.68000030517578,304100.0 2010-08-09,44.099998474121094,44.58000183105469,43.869998931884766,44.58000183105469,288300.0 2010-08-10,43.68000030517578,44.09000015258789,43.27000045776367,43.59000015258789,167600.0 2010-08-11,42.650001525878906,43.130001068115234,42.470001220703125,43.040000915527344,330000.0 2010-08-12,41.66999816894531,42.20000076293945,41.540000915527344,42.20000076293945,288000.0 2010-08-13,40.90999984741211,41.720001220703125,40.86000061035156,41.560001373291016,431400.0 2010-08-16,40.869998931884766,41.27000045776367,40.54999923706055,40.75,282500.0 2010-08-17,41.84000015258789,42.209999084472656,41.189998626708984,41.290000915527344,309800.0 2010-08-18,42.189998626708984,42.369998931884766,41.27000045776367,41.709999084472656,257600.0 2010-08-19,41.599998474121094,42.33000183105469,41.54999923706055,41.93000030517578,219600.0 2010-08-20,41.97999954223633,42.029998779296875,41.31999969482422,41.369998931884766,213100.0 2010-08-23,40.47999954223633,42.279998779296875,40.470001220703125,42.13999938964844,513300.0 2010-08-24,40.040000915527344,40.619998931884766,39.84000015258789,40.0099983215332,338000.0 2010-08-25,40.189998626708984,40.34000015258789,38.880001068115234,39.81999969482422,558900.0 2010-08-26,39.7599983215332,40.470001220703125,39.56999969482422,40.29999923706055,423700.0 2010-08-27,40.13999938964844,40.31999969482422,39.31999969482422,40.060001373291016,387400.0 2010-08-30,39.369998931884766,40.060001373291016,39.08000183105469,40.060001373291016,415900.0 2010-08-31,38.779998779296875,39.43000030517578,38.689998626708984,39.369998931884766,800500.0 2010-09-01,40.31999969482422,40.43000030517578,39.029998779296875,39.31999969482422,550000.0 2010-09-02,40.0099983215332,40.25,39.68000030517578,40.06999969482422,530500.0 2010-09-03,40.65999984741211,41.22999954223633,40.209999084472656,40.349998474121094,286400.0 2010-09-07,40.58000183105469,40.88999938964844,40.5,40.52000045776367,237200.0 2010-09-08,40.56999969482422,41.04999923706055,40.36000061035156,40.619998931884766,221600.0 2010-09-09,40.5,41.400001525878906,40.209999084472656,41.06999969482422,376500.0 2010-09-10,40.869998931884766,40.93000030517578,40.34000015258789,40.5,265900.0 2010-09-13,42.2400016784668,42.290000915527344,41.209999084472656,41.290000915527344,409100.0 2010-09-14,41.810001373291016,42.47999954223633,41.650001525878906,42.20000076293945,273400.0 2010-09-15,42.13999938964844,42.59000015258789,41.459999084472656,41.540000915527344,348400.0 2010-09-16,42.2400016784668,42.31999969482422,41.880001068115234,42.0,234300.0 2010-09-17,42.83000183105469,43.040000915527344,42.0099983215332,42.540000915527344,414900.0 2010-09-20,43.54999923706055,43.79999923706055,42.869998931884766,43.04999923706055,265200.0 2010-09-21,42.779998779296875,43.779998779296875,42.63999938964844,43.369998931884766,375300.0 2010-09-22,42.33000183105469,42.95000076293945,41.91999816894531,42.54999923706055,221700.0 2010-09-23,42.029998779296875,42.7400016784668,41.59000015258789,41.9900016784668,173800.0 2010-09-24,42.68000030517578,42.68000030517578,42.290000915527344,42.619998931884766,311700.0 2010-09-27,43.2599983215332,43.45000076293945,42.400001525878906,42.630001068115234,581100.0 2010-09-28,42.5,43.36000061035156,42.279998779296875,43.29999923706055,546600.0 2010-09-29,42.400001525878906,42.7400016784668,42.189998626708984,42.400001525878906,436400.0 2010-09-30,42.25,42.83000183105469,42.18000030517578,42.52000045776367,1092500.0 2010-10-01,41.75,42.630001068115234,41.650001525878906,42.58000183105469,582900.0 2010-10-04,41.290000915527344,42.13999938964844,41.04999923706055,41.27000045776367,408700.0 2010-10-05,42.560001373291016,42.77000045776367,41.83000183105469,41.83000183105469,824900.0 2010-10-06,41.38999938964844,42.63999938964844,41.34000015258789,42.31999969482422,651100.0 2010-10-07,41.209999084472656,41.5099983215332,40.880001068115234,41.5099983215332,384200.0 2010-10-08,41.61000061035156,41.63999938964844,40.630001068115234,41.20000076293945,945700.0 2010-10-11,42.7400016784668,43.0099983215332,41.650001525878906,41.810001373291016,994600.0 2010-10-12,44.38999938964844,44.560001373291016,42.709999084472656,42.869998931884766,1252900.0 2010-10-13,45.5,45.650001525878906,44.040000915527344,44.61000061035156,1163200.0 2010-10-14,45.09000015258789,45.63999938964844,44.66999816894531,45.369998931884766,579100.0 2010-10-15,45.59000015258789,45.7400016784668,44.90999984741211,45.5099983215332,450000.0 2010-10-18,46.09000015258789,46.189998626708984,45.029998779296875,45.5,673500.0 2010-10-19,44.869998931884766,46.029998779296875,44.59000015258789,45.439998626708984,496200.0 2010-10-20,45.04999923706055,45.29999923706055,44.7400016784668,45.0099983215332,340200.0 2010-10-21,45.20000076293945,45.599998474121094,44.790000915527344,45.220001220703125,277700.0 2010-10-22,45.33000183105469,45.689998626708984,45.22999954223633,45.41999816894531,382700.0 2010-10-25,45.439998626708984,45.61000061035156,44.4900016784668,44.4900016784668,801400.0 2010-10-26,45.369998931884766,45.47999954223633,44.95000076293945,45.279998779296875,528600.0 2010-10-27,45.08000183105469,45.189998626708984,44.77000045776367,45.0,574900.0 2010-10-28,45.099998474121094,45.36000061035156,44.599998474121094,45.27000045776367,550100.0 2010-10-29,45.25,45.650001525878906,44.93000030517578,45.040000915527344,352000.0 2010-11-01,44.86000061035156,45.5099983215332,44.650001525878906,45.5099983215332,646700.0 2010-11-02,45.310001373291016,45.689998626708984,45.2599983215332,45.31999969482422,390400.0 2010-11-03,45.40999984741211,45.5,44.369998931884766,45.400001525878906,817500.0 2010-11-04,45.75,46.65999984741211,45.060001373291016,45.54999923706055,1479200.0 2010-11-05,46.060001373291016,46.130001068115234,45.66999816894531,45.72999954223633,886700.0 2010-11-08,47.66999816894531,47.849998474121094,45.959999084472656,45.959999084472656,1256700.0 2010-11-09,48.16999816894531,48.65999984741211,47.47999954223633,47.59000015258789,700800.0 2010-11-10,49.27000045776367,49.380001068115234,47.970001220703125,48.2400016784668,762200.0 2010-11-11,49.09000015258789,49.130001068115234,47.849998474121094,48.709999084472656,661700.0 2010-11-12,48.97999954223633,49.369998931884766,48.61000061035156,48.90999984741211,651800.0 2010-11-15,48.970001220703125,49.099998474121094,48.59000015258789,49.0,540600.0 2010-11-16,47.560001373291016,48.66999816894531,47.209999084472656,48.470001220703125,765000.0 2010-11-17,47.689998626708984,47.90999984741211,47.31999969482422,47.709999084472656,290000.0 2010-11-18,48.470001220703125,48.939998626708984,48.060001373291016,48.16999816894531,299000.0 2010-11-19,48.29999923706055,48.84000015258789,48.11000061035156,48.47999954223633,352200.0 2010-11-22,48.630001068115234,48.709999084472656,47.56999969482422,47.900001525878906,319300.0 2010-11-23,47.709999084472656,48.13999938964844,47.11000061035156,47.97999954223633,249100.0 2010-11-24,48.9900016784668,49.099998474121094,47.97999954223633,47.97999954223633,238000.0 2010-11-26,48.880001068115234,49.08000183105469,48.65999984741211,48.65999984741211,74200.0 2010-11-29,48.04999923706055,48.65999984741211,47.15999984741211,48.65999984741211,518300.0 2010-11-30,48.5,48.720001220703125,47.130001068115234,47.59000015258789,555400.0 2010-12-01,50.790000915527344,50.88999938964844,49.08000183105469,49.220001220703125,942700.0 2010-12-02,51.09000015258789,51.209999084472656,50.36000061035156,50.63999938964844,957600.0 2010-12-03,51.36000061035156,51.790000915527344,50.709999084472656,50.7599983215332,355800.0 2010-12-06,50.91999816894531,51.33000183105469,50.619998931884766,51.0,339600.0 2010-12-07,51.04999923706055,51.619998931884766,50.7400016784668,51.31999969482422,348300.0 2010-12-08,51.06999969482422,51.33000183105469,50.77000045776367,51.029998779296875,356200.0 2010-12-09,51.130001068115234,51.47999954223633,50.90999984741211,51.20000076293945,455100.0 2010-12-10,52.36000061035156,52.5,51.15999984741211,51.36000061035156,453200.0 2010-12-13,51.869998931884766,52.81999969482422,51.790000915527344,52.65999984741211,310100.0 2010-12-14,52.02000045776367,52.54999923706055,51.84000015258789,51.84000015258789,301800.0 2010-12-15,51.77000045776367,52.849998474121094,51.709999084472656,51.81999969482422,342100.0 2010-12-16,52.150001525878906,52.189998626708984,51.400001525878906,51.91999816894531,290800.0 2010-12-17,53.11000061035156,53.15999984741211,51.650001525878906,52.2400016784668,670800.0 2010-12-20,52.97999954223633,53.5099983215332,52.43000030517578,53.33000183105469,292100.0 2010-12-21,52.939998626708984,53.63999938964844,52.849998474121094,53.25,252000.0 2010-12-22,53.25,53.58000183105469,52.709999084472656,52.970001220703125,235100.0 2010-12-23,52.97999954223633,53.34000015258789,52.970001220703125,53.15999984741211,203100.0 2010-12-27,52.97999954223633,53.13999938964844,52.16999816894531,52.880001068115234,230500.0 2010-12-28,52.81999969482422,53.15999984741211,52.470001220703125,53.15999984741211,167500.0 2010-12-29,52.7599983215332,53.31999969482422,52.459999084472656,52.88999938964844,291300.0 2010-12-30,52.540000915527344,53.18000030517578,52.5,52.72999954223633,236300.0 2010-12-31,52.06999969482422,53.220001220703125,52.02000045776367,52.540000915527344,798700.0 2011-01-03,52.56999969482422,53.459999084472656,52.47999954223633,52.54999923706055,383900.0 2011-01-04,52.34000015258789,53.0099983215332,51.95000076293945,52.56999969482422,408200.0 2011-01-05,53.20000076293945,53.38999938964844,52.04999923706055,52.36000061035156,340300.0 2011-01-06,53.27000045776367,53.81999969482422,53.04999923706055,53.34000015258789,424600.0 2011-01-07,52.45000076293945,53.25,51.810001373291016,53.25,464500.0 2011-01-10,53.61000061035156,53.689998626708984,51.849998474121094,52.130001068115234,509700.0 2011-01-11,53.970001220703125,54.2400016784668,53.75,53.900001525878906,225600.0 2011-01-12,53.81999969482422,54.41999816894531,53.20000076293945,54.31999969482422,309100.0 2011-01-13,53.959999084472656,54.08000183105469,53.689998626708984,53.720001220703125,180100.0 2011-01-14,54.959999084472656,54.959999084472656,53.66999816894531,53.7599983215332,248200.0 2011-01-18,55.9900016784668,55.9900016784668,53.599998474121094,53.93000030517578,884200.0 2011-01-19,54.93000030517578,56.400001525878906,54.66999816894531,55.810001373291016,531500.0 2011-01-20,52.150001525878906,55.22999954223633,52.09000015258789,54.52000045776367,993600.0 2011-01-21,52.5099983215332,53.65999984741211,52.4900016784668,52.54999923706055,583800.0 2011-01-24,53.310001373291016,53.54999923706055,52.459999084472656,52.5,565000.0 2011-01-25,51.81999969482422,53.11000061035156,51.119998931884766,53.11000061035156,860200.0 2011-01-26,52.970001220703125,53.45000076293945,51.900001525878906,51.970001220703125,361700.0 2011-01-27,52.54999923706055,52.90999984741211,52.209999084472656,52.90999984741211,411600.0 2011-01-28,51.849998474121094,53.220001220703125,51.61000061035156,52.61000061035156,453400.0 2011-01-31,52.45000076293945,52.5,51.720001220703125,51.95000076293945,442100.0 2011-02-01,53.529998779296875,54.0,52.5099983215332,52.68000030517578,441600.0 2011-02-02,54.11000061035156,54.439998626708984,53.38999938964844,53.38999938964844,198300.0 2011-02-03,53.88999938964844,54.279998779296875,53.400001525878906,54.060001373291016,213600.0 2011-02-04,54.2599983215332,54.54999923706055,53.689998626708984,54.099998474121094,160100.0 2011-02-07,55.040000915527344,55.25,54.2400016784668,54.290000915527344,318500.0 2011-02-08,54.43000030517578,55.15999984741211,54.06999969482422,55.15999984741211,267300.0 2011-02-09,53.650001525878906,54.349998474121094,53.5,54.349998474121094,250500.0 2011-02-10,54.400001525878906,54.5099983215332,53.040000915527344,53.380001068115234,409800.0 2011-02-11,54.369998931884766,54.77000045776367,53.900001525878906,54.130001068115234,302600.0 2011-02-14,54.2400016784668,54.880001068115234,54.130001068115234,54.400001525878906,329900.0 2011-02-15,54.119998931884766,54.349998474121094,53.68000030517578,54.130001068115234,288600.0 2011-02-16,54.5099983215332,54.83000183105469,54.0099983215332,54.31999969482422,317500.0 2011-02-17,54.77000045776367,55.0,54.08000183105469,54.380001068115234,194200.0 2011-02-18,55.09000015258789,55.38999938964844,54.540000915527344,54.95000076293945,170600.0 2011-02-22,54.02000045776367,55.13999938964844,53.9900016784668,54.0,360700.0 2011-02-23,53.31999969482422,54.470001220703125,53.08000183105469,53.91999816894531,606200.0 2011-02-24,54.11000061035156,55.0,52.779998779296875,53.97999954223633,900200.0 2011-02-25,55.83000183105469,56.650001525878906,54.040000915527344,54.9900016784668,1035600.0 2011-02-28,56.31999969482422,56.86000061035156,55.20000076293945,56.34000015258789,914500.0 2011-03-01,54.93000030517578,56.529998779296875,54.310001373291016,56.529998779296875,567900.0 2011-03-02,55.06999969482422,55.56999969482422,54.529998779296875,54.779998779296875,531700.0 2011-03-03,55.279998779296875,56.08000183105469,55.18000030517578,55.52000045776367,665600.0 2011-03-04,55.0,55.66999816894531,54.380001068115234,55.31999969482422,560300.0 2011-03-07,53.93000030517578,55.279998779296875,53.709999084472656,55.279998779296875,558600.0 2011-03-08,54.72999954223633,55.099998474121094,53.439998626708984,53.869998931884766,458200.0 2011-03-09,54.380001068115234,54.880001068115234,53.970001220703125,54.779998779296875,299100.0 2011-03-10,53.04999923706055,53.939998626708984,52.720001220703125,53.630001068115234,607900.0 2011-03-11,53.08000183105469,53.279998779296875,52.13999938964844,52.880001068115234,386000.0 2011-03-14,51.900001525878906,53.04999923706055,51.86000061035156,52.5,889000.0 2011-03-15,51.790000915527344,52.06999969482422,49.709999084472656,50.0,1036300.0 2011-03-16,51.34000015258789,52.400001525878906,51.31999969482422,51.790000915527344,1094100.0 2011-03-17,51.02000045776367,52.45000076293945,50.9900016784668,52.15999984741211,516500.0 2011-03-18,51.310001373291016,51.869998931884766,50.880001068115234,51.68000030517578,804500.0 2011-03-21,52.7400016784668,53.29999923706055,51.84000015258789,51.84000015258789,493500.0 2011-03-22,53.54999923706055,53.59000015258789,52.75,52.86000061035156,756400.0 2011-03-23,53.689998626708984,53.95000076293945,53.22999954223633,53.540000915527344,479900.0 2011-03-24,54.47999954223633,54.849998474121094,53.84000015258789,53.900001525878906,448300.0 2011-03-25,54.20000076293945,54.849998474121094,53.959999084472656,54.619998931884766,246800.0 2011-03-28,53.66999816894531,54.33000183105469,53.599998474121094,54.2599983215332,252600.0 2011-03-29,53.97999954223633,54.369998931884766,53.08000183105469,53.619998931884766,485400.0 2011-03-30,53.970001220703125,54.2599983215332,53.86000061035156,54.150001525878906,629200.0 2011-03-31,54.189998626708984,54.209999084472656,53.68000030517578,54.040000915527344,845300.0 2011-04-01,53.689998626708984,54.560001373291016,53.29999923706055,54.560001373291016,773200.0 2011-04-04,53.77000045776367,54.130001068115234,53.11000061035156,53.84000015258789,623400.0 2011-04-05,53.810001373291016,53.939998626708984,53.470001220703125,53.779998779296875,519500.0 2011-04-06,53.779998779296875,54.369998931884766,53.36000061035156,54.029998779296875,363300.0 2011-04-07,53.27000045776367,53.970001220703125,53.15999984741211,53.709999084472656,304300.0 2011-04-08,53.18000030517578,53.720001220703125,53.040000915527344,53.56999969482422,287400.0 2011-04-11,53.36000061035156,53.720001220703125,53.04999923706055,53.150001525878906,329900.0 2011-04-12,53.02000045776367,53.54999923706055,52.869998931884766,53.029998779296875,301800.0 2011-04-13,53.189998626708984,53.720001220703125,52.93000030517578,53.220001220703125,405800.0 2011-04-14,52.83000183105469,53.0,52.380001068115234,52.68000030517578,348100.0 2011-04-15,52.900001525878906,52.939998626708984,52.27000045776367,52.79999923706055,480900.0 2011-04-18,51.68000030517578,52.380001068115234,51.220001220703125,52.34000015258789,380400.0 2011-04-19,51.959999084472656,51.959999084472656,51.349998474121094,51.68000030517578,369600.0 2011-04-20,52.97999954223633,53.06999969482422,52.599998474121094,52.70000076293945,513300.0 2011-04-21,53.279998779296875,53.619998931884766,52.880001068115234,53.18000030517578,434300.0 2011-04-25,53.470001220703125,53.54999923706055,53.060001373291016,53.18000030517578,253000.0 2011-04-26,54.0,54.2599983215332,53.439998626708984,53.560001373291016,416000.0 2011-04-27,54.939998626708984,54.939998626708984,53.939998626708984,53.9900016784668,625800.0 2011-04-28,54.560001373291016,55.040000915527344,54.43000030517578,54.7599983215332,214000.0 2011-04-29,55.290000915527344,55.470001220703125,54.540000915527344,54.689998626708984,340000.0 2011-05-02,54.66999816894531,55.54999923706055,54.529998779296875,55.400001525878906,270000.0 2011-05-03,54.72999954223633,54.91999816894531,54.119998931884766,54.459999084472656,383600.0 2011-05-04,54.189998626708984,55.11000061035156,53.5,54.619998931884766,629300.0 2011-05-05,53.63999938964844,55.599998474121094,53.0,53.630001068115234,744400.0 2011-05-06,53.83000183105469,54.779998779296875,53.349998474121094,54.0,382800.0 2011-05-09,54.25,54.599998474121094,53.599998474121094,53.939998626708984,368300.0 2011-05-10,54.869998931884766,55.02000045776367,54.25,54.279998779296875,223100.0 2011-05-11,54.040000915527344,55.130001068115234,53.66999816894531,54.93000030517578,245700.0 2011-05-12,55.470001220703125,55.5,53.54999923706055,53.83000183105469,342000.0 2011-05-13,55.529998779296875,55.86000061035156,55.04999923706055,55.43000030517578,467700.0 2011-05-16,55.29999923706055,55.81999969482422,54.849998474121094,55.060001373291016,651400.0 2011-05-17,55.150001525878906,55.43000030517578,54.72999954223633,55.060001373291016,466000.0 2011-05-18,56.06999969482422,56.27000045776367,54.849998474121094,55.18000030517578,285400.0 2011-05-19,57.209999084472656,57.349998474121094,56.18000030517578,56.36000061035156,438300.0 2011-05-20,57.0099983215332,57.25,56.63999938964844,57.209999084472656,728600.0 2011-05-23,55.66999816894531,56.16999816894531,55.29999923706055,56.16999816894531,383400.0 2011-05-24,55.97999954223633,56.209999084472656,55.619998931884766,55.95000076293945,401300.0 2011-05-25,56.52000045776367,56.959999084472656,55.7599983215332,55.79999923706055,396800.0 2011-05-26,57.06999969482422,57.18000030517578,55.93000030517578,56.25,298000.0 2011-05-27,57.060001373291016,57.36000061035156,57.0,57.25,207200.0 2011-05-31,57.369998931884766,57.5,56.720001220703125,57.5,752200.0 2011-06-01,55.560001373291016,57.369998931884766,55.5099983215332,57.209999084472656,553200.0 2011-06-02,55.86000061035156,56.16999816894531,55.310001373291016,55.790000915527344,333300.0 2011-06-03,54.689998626708984,55.5,54.63999938964844,55.06999969482422,470700.0 2011-06-06,53.84000015258789,54.84000015258789,53.70000076293945,54.720001220703125,422400.0 2011-06-07,53.47999954223633,54.0,53.27000045776367,53.9900016784668,308800.0 2011-06-08,52.540000915527344,53.54999923706055,52.41999816894531,53.2599983215332,483300.0 2011-06-09,52.08000183105469,52.70000076293945,52.04999923706055,52.70000076293945,526500.0 2011-06-10,52.0099983215332,52.54999923706055,51.4900016784668,51.91999816894531,680400.0 2011-06-13,52.58000183105469,52.88999938964844,51.77000045776367,52.08000183105469,602400.0 2011-06-14,53.31999969482422,53.91999816894531,52.9900016784668,53.04999923706055,362200.0 2011-06-15,52.84000015258789,53.439998626708984,52.68000030517578,52.7599983215332,387700.0 2011-06-16,52.720001220703125,53.08000183105469,52.36000061035156,52.79999923706055,408900.0 2011-06-17,52.9900016784668,53.540000915527344,52.720001220703125,53.08000183105469,434400.0 2011-06-20,52.97999954223633,53.400001525878906,52.66999816894531,52.75,183500.0 2011-06-21,54.560001373291016,54.59000015258789,52.9900016784668,53.290000915527344,181600.0 2011-06-22,53.7599983215332,54.459999084472656,53.68000030517578,54.2400016784668,268400.0 2011-06-23,54.029998779296875,54.06999969482422,52.40999984741211,53.08000183105469,230100.0 2011-06-24,53.04999923706055,54.15999984741211,52.88999938964844,54.0099983215332,320100.0 2011-06-27,53.54999923706055,53.939998626708984,52.63999938964844,53.04999923706055,264600.0 2011-06-28,54.439998626708984,54.56999969482422,53.47999954223633,53.689998626708984,345900.0 2011-06-29,54.97999954223633,55.20000076293945,54.2599983215332,54.63999938964844,431800.0 2011-06-30,54.66999816894531,55.25,54.65999984741211,55.18000030517578,509100.0 2011-07-01,55.540000915527344,55.61000061035156,54.599998474121094,54.880001068115234,431800.0 2011-07-05,55.43000030517578,55.849998474121094,54.86000061035156,55.56999969482422,255300.0 2011-07-06,56.41999816894531,56.689998626708984,55.0,55.40999984741211,362200.0 2011-07-07,56.7599983215332,57.150001525878906,56.63999938964844,56.790000915527344,249000.0 2011-07-08,56.52000045776367,56.66999816894531,55.81999969482422,56.04999923706055,194500.0 2011-07-11,55.45000076293945,56.31999969482422,55.20000076293945,55.900001525878906,242300.0 2011-07-12,54.72999954223633,55.40999984741211,54.619998931884766,55.40999984741211,293000.0 2011-07-13,54.41999816894531,55.650001525878906,54.36000061035156,54.869998931884766,241600.0 2011-07-14,53.380001068115234,54.900001525878906,53.279998779296875,54.529998779296875,399800.0 2011-07-15,53.81999969482422,53.88999938964844,53.029998779296875,53.7599983215332,646200.0 2011-07-18,52.560001373291016,53.779998779296875,52.16999816894531,53.43000030517578,472500.0 2011-07-19,53.7400016784668,53.790000915527344,52.7599983215332,52.97999954223633,401600.0 2011-07-20,52.54999923706055,53.7599983215332,52.470001220703125,53.54999923706055,611800.0 2011-07-21,52.869998931884766,53.41999816894531,52.47999954223633,52.77000045776367,405200.0 2011-07-22,53.130001068115234,53.400001525878906,52.77000045776367,52.90999984741211,482600.0 2011-07-25,52.470001220703125,53.0,52.209999084472656,52.529998779296875,266700.0 2011-07-26,52.79999923706055,53.27000045776367,52.099998474121094,52.470001220703125,369400.0 2011-07-27,51.439998626708984,52.63999938964844,51.25,52.47999954223633,475200.0 2011-07-28,50.9900016784668,52.119998931884766,50.900001525878906,51.400001525878906,306500.0 2011-07-29,50.599998474121094,51.220001220703125,50.20000076293945,50.529998779296875,342800.0 2011-08-01,50.29999923706055,51.380001068115234,49.68000030517578,51.040000915527344,451200.0 2011-08-02,49.11000061035156,50.93000030517578,49.099998474121094,49.90999984741211,349500.0 2011-08-03,49.939998626708984,50.189998626708984,48.400001525878906,49.310001373291016,861900.0 2011-08-04,51.040000915527344,54.099998474121094,51.0,51.56999969482422,1474700.0 2011-08-05,49.47999954223633,51.529998779296875,48.31999969482422,51.529998779296875,927000.0 2011-08-08,46.029998779296875,48.9900016784668,45.970001220703125,48.290000915527344,1031300.0 2011-08-09,49.36000061035156,49.43000030517578,45.720001220703125,47.02000045776367,978000.0 2011-08-10,47.36000061035156,49.220001220703125,47.290000915527344,48.02000045776367,834800.0 2011-08-11,49.650001525878906,50.220001220703125,47.369998931884766,47.7599983215332,330700.0 2011-08-12,50.52000045776367,50.810001373291016,49.09000015258789,50.0,396300.0 2011-08-15,51.52000045776367,51.58000183105469,50.279998779296875,50.84000015258789,260400.0 2011-08-16,50.939998626708984,51.2400016784668,50.16999816894531,50.84000015258789,321700.0 2011-08-17,49.91999816894531,51.54999923706055,49.5,51.08000183105469,448600.0 2011-08-18,47.2599983215332,48.5,46.88999938964844,48.439998626708984,546800.0 2011-08-19,45.97999954223633,47.7599983215332,45.83000183105469,46.689998626708984,452600.0 2011-08-22,46.189998626708984,47.5,45.84000015258789,47.459999084472656,512300.0 2011-08-23,48.16999816894531,48.16999816894531,45.84000015258789,46.439998626708984,367600.0 2011-08-24,48.45000076293945,48.75,47.459999084472656,48.04999923706055,206600.0 2011-08-25,47.84000015258789,49.970001220703125,47.45000076293945,48.84000015258789,506000.0 2011-08-26,48.88999938964844,49.29999923706055,47.060001373291016,47.459999084472656,333200.0 2011-08-29,51.47999954223633,51.970001220703125,48.88999938964844,49.61000061035156,626100.0 2011-08-30,52.630001068115234,52.90999984741211,50.939998626708984,51.20000076293945,513400.0 2011-08-31,53.97999954223633,54.66999816894531,52.15999984741211,53.0,1464500.0 2011-09-01,53.0099983215332,54.77000045776367,52.790000915527344,54.09000015258789,406000.0 2011-09-02,51.209999084472656,52.45000076293945,50.90999984741211,52.279998779296875,575400.0 2011-09-06,51.33000183105469,51.45000076293945,48.90999984741211,49.709999084472656,682100.0 2011-09-07,53.0,53.029998779296875,51.84000015258789,52.04999923706055,478400.0 2011-09-08,51.810001373291016,53.31999969482422,51.779998779296875,52.54999923706055,713300.0 2011-09-09,50.4900016784668,51.790000915527344,50.040000915527344,51.29999923706055,561000.0 2011-09-12,51.209999084472656,51.22999954223633,49.58000183105469,49.68000030517578,525400.0 2011-09-13,51.47999954223633,51.81999969482422,50.7400016784668,51.40999984741211,386400.0 2011-09-14,53.06999969482422,53.900001525878906,51.5,51.959999084472656,586200.0 2011-09-15,53.970001220703125,54.02000045776367,52.650001525878906,53.540000915527344,423700.0 2011-09-16,54.04999923706055,54.4900016784668,53.43000030517578,53.97999954223633,605500.0 2011-09-19,53.72999954223633,54.13999938964844,52.29999923706055,52.939998626708984,457200.0 2011-09-20,52.459999084472656,54.4900016784668,52.400001525878906,53.86000061035156,579500.0 2011-09-21,51.04999923706055,53.630001068115234,50.959999084472656,52.47999954223633,490400.0 2011-09-22,49.310001373291016,50.52000045776367,48.75,50.0,488000.0 2011-09-23,49.81999969482422,50.029998779296875,48.63999938964844,49.08000183105469,438600.0 2011-09-26,50.83000183105469,50.880001068115234,48.939998626708984,50.119998931884766,293400.0 2011-09-27,52.189998626708984,52.75,51.189998626708984,51.95000076293945,434000.0 2011-09-28,50.54999923706055,53.15999984741211,50.459999084472656,52.09000015258789,381000.0 2011-09-29,50.95000076293945,51.68000030517578,49.630001068115234,51.38999938964844,287200.0 2011-09-30,49.040000915527344,50.58000183105469,48.959999084472656,50.11000061035156,471800.0 2011-10-03,46.52000045776367,49.119998931884766,46.13999938964844,48.91999816894531,695300.0 2011-10-04,47.599998474121094,47.61000061035156,45.959999084472656,46.040000915527344,604800.0 2011-10-05,48.650001525878906,49.04999923706055,47.290000915527344,47.77000045776367,441400.0 2011-10-06,48.630001068115234,48.810001373291016,47.79999923706055,48.439998626708984,642900.0 2011-10-07,47.97999954223633,48.97999954223633,47.84000015258789,48.79999923706055,963700.0 2011-10-10,49.13999938964844,49.189998626708984,48.25,48.779998779296875,747000.0 2011-10-11,49.779998779296875,49.93000030517578,48.41999816894531,48.880001068115234,584800.0 2011-10-12,50.52000045776367,51.22999954223633,49.83000183105469,50.040000915527344,235000.0 2011-10-13,50.869998931884766,50.959999084472656,50.06999969482422,50.25,193600.0 2011-10-14,51.900001525878906,52.029998779296875,51.22999954223633,51.4900016784668,185800.0 2011-10-17,50.560001373291016,51.81999969482422,50.400001525878906,51.47999954223633,317900.0 2011-10-18,51.56999969482422,51.849998474121094,50.040000915527344,50.75,232800.0 2011-10-19,50.5099983215332,51.84000015258789,50.38999938964844,51.45000076293945,183800.0 2011-10-20,50.650001525878906,50.880001068115234,49.36000061035156,50.439998626708984,201700.0 2011-10-21,50.959999084472656,51.369998931884766,50.349998474121094,51.20000076293945,207700.0 2011-10-24,51.75,51.849998474121094,50.810001373291016,51.150001525878906,858800.0 2011-10-25,51.33000183105469,51.84000015258789,50.91999816894531,51.470001220703125,238300.0 2011-10-26,51.650001525878906,51.90999984741211,50.130001068115234,51.90999984741211,276800.0 2011-10-27,55.060001373291016,55.18000030517578,53.04999923706055,53.2599983215332,443100.0 2011-10-28,54.93000030517578,55.11000061035156,54.40999984741211,54.79999923706055,228600.0 2011-10-31,54.36000061035156,55.09000015258789,53.470001220703125,54.13999938964844,423000.0 2011-11-01,52.939998626708984,53.9900016784668,52.439998626708984,52.5099983215332,481300.0 2011-11-02,54.310001373291016,54.79999923706055,53.150001525878906,53.72999954223633,671100.0 2011-11-03,57.970001220703125,58.470001220703125,53.459999084472656,55.040000915527344,980000.0 2011-11-04,57.939998626708984,58.25,56.65999984741211,57.2599983215332,321300.0 2011-11-07,59.880001068115234,59.970001220703125,57.58000183105469,57.79999923706055,686100.0 2011-11-08,59.599998474121094,60.83000183105469,58.7400016784668,59.9900016784668,506100.0 2011-11-09,56.93000030517578,58.599998474121094,56.79999923706055,58.380001068115234,319800.0 2011-11-10,57.70000076293945,57.91999816894531,56.709999084472656,57.630001068115234,286300.0 2011-11-11,58.81999969482422,59.279998779296875,58.130001068115234,58.29999923706055,204200.0 2011-11-14,58.66999816894531,59.33000183105469,58.349998474121094,58.43000030517578,183200.0 2011-11-15,59.150001525878906,59.720001220703125,58.18000030517578,58.36000061035156,181300.0 2011-11-16,58.939998626708984,60.16999816894531,57.72999954223633,58.47999954223633,345500.0 2011-11-17,58.25,58.849998474121094,57.65999984741211,58.630001068115234,705400.0 2011-11-18,58.709999084472656,58.86000061035156,57.58000183105469,58.56999969482422,494200.0 2011-11-21,58.61000061035156,58.68000030517578,57.220001220703125,57.88999938964844,911400.0 2011-11-22,57.849998474121094,58.70000076293945,57.380001068115234,58.59000015258789,605800.0 2011-11-23,56.849998474121094,57.9900016784668,56.40999984741211,57.38999938964844,256500.0 2011-11-25,56.93000030517578,57.43000030517578,56.099998474121094,56.5,232300.0 2011-11-28,58.36000061035156,59.380001068115234,57.77000045776367,58.619998931884766,524300.0 2011-11-29,58.88999938964844,59.15999984741211,58.11000061035156,58.439998626708984,522300.0 2011-11-30,61.970001220703125,61.9900016784668,60.380001068115234,60.38999938964844,623000.0 2011-12-01,61.459999084472656,62.29999923706055,61.16999816894531,61.63999938964844,409000.0 2011-12-02,60.33000183105469,62.04999923706055,60.2400016784668,61.9900016784668,478200.0 2011-12-05,61.40999984741211,62.060001373291016,60.97999954223633,61.13999938964844,344900.0 2011-12-06,61.47999954223633,61.75,61.13999938964844,61.56999969482422,194700.0 2011-12-07,61.290000915527344,61.540000915527344,59.7400016784668,61.04999923706055,301800.0 2011-12-08,60.209999084472656,61.2400016784668,60.04999923706055,60.70000076293945,227200.0 2011-12-09,61.97999954223633,62.08000183105469,60.119998931884766,60.36000061035156,246900.0 2011-12-12,60.5099983215332,61.38999938964844,60.060001373291016,61.290000915527344,241900.0 2011-12-13,59.400001525878906,61.0099983215332,59.18000030517578,60.65999984741211,308300.0 2011-12-14,58.130001068115234,59.130001068115234,57.47999954223633,59.130001068115234,321600.0 2011-12-15,58.900001525878906,59.04999923706055,57.939998626708984,58.88999938964844,325200.0 2011-12-16,59.5099983215332,60.939998626708984,59.060001373291016,59.09000015258789,634800.0 2011-12-19,58.0099983215332,60.099998474121094,57.869998931884766,59.91999816894531,248400.0 2011-12-20,59.529998779296875,59.939998626708984,58.65999984741211,58.7400016784668,390000.0 2011-12-21,57.38999938964844,59.5,56.54999923706055,59.5,310800.0 2011-12-22,57.34000015258789,58.0099983215332,57.06999969482422,57.630001068115234,415800.0 2011-12-23,57.95000076293945,58.0099983215332,56.95000076293945,57.439998626708984,148400.0 2011-12-27,57.849998474121094,59.040000915527344,57.45000076293945,57.95000076293945,191600.0 2011-12-28,56.61000061035156,57.90999984741211,56.470001220703125,57.90999984741211,254100.0 2011-12-29,57.2400016784668,57.369998931884766,56.61000061035156,57.08000183105469,171900.0 2011-12-30,57.279998779296875,57.560001373291016,56.869998931884766,56.970001220703125,475900.0 2012-01-03,57.38999938964844,58.599998474121094,57.0099983215332,58.060001373291016,307700.0 2012-01-04,56.400001525878906,57.220001220703125,56.34000015258789,57.150001525878906,241500.0 2012-01-05,57.29999923706055,57.54999923706055,55.209999084472656,56.209999084472656,324800.0 2012-01-06,56.939998626708984,57.56999969482422,56.720001220703125,57.25,283000.0 2012-01-09,56.68000030517578,57.869998931884766,55.88999938964844,56.880001068115234,194700.0 2012-01-10,56.72999954223633,57.22999954223633,56.58000183105469,57.13999938964844,200800.0 2012-01-11,56.83000183105469,57.029998779296875,56.29999923706055,56.630001068115234,193600.0 2012-01-12,57.439998626708984,57.560001373291016,56.70000076293945,56.880001068115234,509800.0 2012-01-13,57.349998474121094,57.880001068115234,56.70000076293945,57.2599983215332,212700.0 2012-01-17,57.22999954223633,57.869998931884766,56.970001220703125,57.08000183105469,236400.0 2012-01-18,58.880001068115234,58.90999984741211,56.599998474121094,57.29999923706055,165400.0 2012-01-19,60.560001373291016,60.90999984741211,59.040000915527344,59.040000915527344,291700.0 2012-01-20,60.810001373291016,61.290000915527344,60.38999938964844,60.56999969482422,292300.0 2012-01-23,60.56999969482422,61.400001525878906,60.27000045776367,60.650001525878906,213600.0 2012-01-24,61.34000015258789,61.66999816894531,60.38999938964844,60.38999938964844,184000.0 2012-01-25,61.2599983215332,61.380001068115234,60.47999954223633,61.220001220703125,171600.0 2012-01-26,61.5099983215332,62.45000076293945,61.06999969482422,61.52000045776367,299600.0 2012-01-27,61.459999084472656,61.880001068115234,61.150001525878906,61.369998931884766,162200.0 2012-01-30,60.459999084472656,61.16999816894531,60.189998626708984,60.88999938964844,177500.0 2012-01-31,60.4900016784668,61.0,59.61000061035156,59.77000045776367,357000.0 2012-02-01,63.0,63.029998779296875,60.08000183105469,60.93000030517578,331900.0 2012-02-02,62.880001068115234,63.72999954223633,62.630001068115234,63.16999816894531,171800.0 2012-02-03,63.75,64.0999984741211,63.130001068115234,63.459999084472656,247000.0 2012-02-06,63.47999954223633,63.95000076293945,63.22999954223633,63.529998779296875,177800.0 2012-02-07,63.7599983215332,64.4800033569336,62.59000015258789,63.2599983215332,176100.0 2012-02-08,63.61000061035156,64.45999908447266,62.63999938964844,63.75,211800.0 2012-02-09,64.2699966430664,64.62000274658203,63.27000045776367,63.959999084472656,210300.0 2012-02-10,63.650001525878906,64.38999938964844,63.0,63.689998626708984,186000.0 2012-02-13,64.19999694824219,64.5199966430664,63.66999816894531,64.31999969482422,173700.0 2012-02-14,64.30999755859375,64.66999816894531,63.7599983215332,64.01000213623047,176500.0 2012-02-15,64.05000305175781,64.66999816894531,63.68000030517578,64.63999938964844,264600.0 2012-02-16,65.0999984741211,65.26000213623047,63.93000030517578,64.0,261000.0 2012-02-17,64.88999938964844,65.36000061035156,64.58000183105469,65.26000213623047,235400.0 2012-02-21,64.98999786376953,65.16000366210938,64.3499984741211,64.93000030517578,319000.0 2012-02-22,66.01000213623047,66.20999908447266,64.51000213623047,64.72000122070312,779400.0 2012-02-23,63.08000183105469,64.63999938964844,62.68000030517578,64.0,1538200.0 2012-02-24,63.83000183105469,64.37999725341797,62.18000030517578,63.15999984741211,504500.0 2012-02-27,63.66999816894531,64.37000274658203,62.7400016784668,63.40999984741211,246300.0 2012-02-28,63.97999954223633,64.6500015258789,63.2599983215332,63.650001525878906,305500.0 2012-02-29,63.18000030517578,64.62000274658203,63.18000030517578,64.37999725341797,333900.0 2012-03-01,63.619998931884766,64.04000091552734,63.279998779296875,63.380001068115234,295700.0 2012-03-02,63.56999969482422,64.13999938964844,63.13999938964844,63.689998626708984,280600.0 2012-03-05,63.279998779296875,63.68000030517578,62.93000030517578,63.56999969482422,200600.0 2012-03-06,61.619998931884766,63.130001068115234,61.400001525878906,62.70000076293945,369000.0 2012-03-07,62.34000015258789,62.59000015258789,61.63999938964844,61.869998931884766,118800.0 2012-03-08,62.66999816894531,63.68000030517578,62.25,62.709999084472656,224900.0 2012-03-09,63.41999816894531,63.529998779296875,62.79999923706055,62.79999923706055,314700.0 2012-03-12,63.209999084472656,63.66999816894531,62.959999084472656,63.22999954223633,259100.0 2012-03-13,64.7699966430664,64.7699966430664,63.220001220703125,63.61000061035156,302900.0 2012-03-14,64.69999694824219,64.94999694824219,64.06999969482422,64.81999969482422,248800.0 2012-03-15,65.5199966430664,65.7300033569336,64.44999694824219,64.9000015258789,350400.0 2012-03-16,65.55000305175781,66.0,65.37999725341797,65.41000366210938,521900.0 2012-03-19,65.41000366210938,65.87000274658203,64.41999816894531,65.19999694824219,300600.0 2012-03-20,64.66000366210938,65.37999725341797,64.3499984741211,64.91000366210938,428900.0 2012-03-21,65.13999938964844,65.54000091552734,64.43000030517578,64.66999816894531,317400.0 2012-03-22,64.83000183105469,65.01000213623047,63.79999923706055,64.75,271200.0 2012-03-23,64.83000183105469,64.97000122070312,64.08000183105469,64.97000122070312,165800.0 2012-03-26,66.02999877929688,66.25,65.08000183105469,65.26000213623047,283200.0 2012-03-27,66.12999725341797,66.55999755859375,65.44000244140625,65.91000366210938,238700.0 2012-03-28,65.30000305175781,66.23999786376953,64.7699966430664,66.01000213623047,235800.0 2012-03-29,65.20999908447266,65.41000366210938,64.56999969482422,64.91999816894531,345400.0 2012-03-30,65.0199966430664,65.75,63.52000045776367,64.48999786376953,699800.0 2012-04-02,65.75,66.48999786376953,64.01000213623047,64.94999694824219,564100.0 2012-04-03,66.26000213623047,66.69000244140625,65.31999969482422,65.83000183105469,447500.0 2012-04-04,64.41000366210938,65.83999633789062,64.19000244140625,65.75,287800.0 2012-04-05,64.27999877929688,64.38999938964844,62.880001068115234,63.40999984741211,571800.0 2012-04-09,63.56999969482422,63.849998474121094,62.810001373291016,63.43000030517578,314300.0 2012-04-10,62.2400016784668,63.900001525878906,62.2400016784668,63.650001525878906,290100.0 2012-04-11,62.88999938964844,63.08000183105469,62.02000045776367,62.810001373291016,281700.0 2012-04-12,63.540000915527344,63.880001068115234,62.099998474121094,63.0,207100.0 2012-04-13,64.26000213623047,65.1500015258789,63.38999938964844,63.61000061035156,469100.0 2012-04-16,64.1500015258789,64.93000030517578,63.61000061035156,64.5,251000.0 2012-04-17,65.08000183105469,65.58000183105469,64.56999969482422,64.70999908447266,349600.0 2012-04-18,66.08000183105469,66.41000366210938,64.58000183105469,64.87999725341797,446200.0 2012-04-19,66.0999984741211,67.4800033569336,65.44000244140625,65.98999786376953,502800.0 2012-04-20,66.12000274658203,67.12999725341797,65.94000244140625,66.30999755859375,440100.0 2012-04-23,65.0,65.2699966430664,64.19000244140625,65.2699966430664,332000.0 2012-04-24,63.970001220703125,65.13999938964844,63.59000015258789,64.70999908447266,339900.0 2012-04-25,65.62000274658203,66.04000091552734,64.3499984741211,64.69000244140625,245100.0 2012-04-26,67.0,67.16000366210938,65.73999786376953,65.73999786376953,284200.0 2012-04-27,67.33000183105469,67.69999694824219,66.66000366210938,67.37999725341797,348300.0 2012-04-30,67.06999969482422,67.48999786376953,66.56999969482422,67.41999816894531,321400.0 2012-05-01,67.94999694824219,68.8499984741211,66.76000213623047,66.80000305175781,530000.0 2012-05-02,68.54000091552734,69.33999633789062,67.12000274658203,67.69000244140625,665900.0 2012-05-03,62.220001220703125,66.4000015258789,61.13999938964844,64.37999725341797,1770800.0 2012-05-04,62.40999984741211,62.81999969482422,60.790000915527344,62.150001525878906,1153900.0 2012-05-07,61.90999984741211,62.77000045776367,61.72999954223633,62.66999816894531,656400.0 2012-05-08,61.15999984741211,61.36000061035156,60.099998474121094,61.18000030517578,842200.0 2012-05-09,61.5099983215332,61.86000061035156,60.18000030517578,60.529998779296875,878400.0 2012-05-10,60.93000030517578,62.02000045776367,60.47999954223633,61.83000183105469,679000.0 2012-05-11,61.790000915527344,62.560001373291016,60.380001068115234,60.54999923706055,857400.0 2012-05-14,62.5,62.84000015258789,60.720001220703125,61.06999969482422,690500.0 2012-05-15,61.68000030517578,63.2599983215332,61.40999984741211,62.83000183105469,587900.0 2012-05-16,62.36000061035156,63.7599983215332,61.79999923706055,62.09000015258789,1148700.0 2012-05-17,61.11000061035156,62.529998779296875,61.099998474121094,62.529998779296875,601200.0 2012-05-18,59.79999923706055,61.41999816894531,59.56999969482422,61.34000015258789,731100.0 2012-05-21,61.0,61.2400016784668,59.279998779296875,60.0,810200.0 2012-05-22,61.75,62.56999969482422,60.93000030517578,61.209999084472656,905700.0 2012-05-23,62.119998931884766,62.18000030517578,60.400001525878906,61.06999969482422,480000.0 2012-05-24,61.689998626708984,62.5,60.97999954223633,62.5,501000.0 2012-05-25,62.09000015258789,62.439998626708984,61.43000030517578,61.86000061035156,558900.0 2012-05-29,63.060001373291016,63.13999938964844,61.310001373291016,63.060001373291016,1198600.0 2012-05-30,61.650001525878906,62.5,60.95000076293945,62.45000076293945,952300.0 2012-05-31,61.880001068115234,62.45000076293945,60.779998779296875,62.119998931884766,4313200.0 2012-06-01,59.93000030517578,60.7599983215332,59.709999084472656,60.58000183105469,663700.0 2012-06-04,61.79999923706055,61.880001068115234,59.459999084472656,60.150001525878906,957400.0 2012-06-05,62.939998626708984,63.060001373291016,61.5,61.779998779296875,678200.0 2012-06-06,65.0999984741211,65.26000213623047,63.65999984741211,63.790000915527344,470100.0 2012-06-07,64.44999694824219,65.97000122070312,64.30999755859375,65.55999755859375,368800.0 2012-06-08,64.58999633789062,64.87999725341797,63.810001373291016,64.38999938964844,359300.0 2012-06-11,63.029998779296875,65.26000213623047,62.959999084472656,65.08000183105469,409100.0 2012-06-12,63.58000183105469,63.75,62.900001525878906,63.20000076293945,341900.0 2012-06-13,62.95000076293945,63.91999816894531,62.599998474121094,63.40999984741211,450200.0 2012-06-14,62.529998779296875,63.5,61.95000076293945,62.810001373291016,649400.0 2012-06-15,64.19000244140625,64.61000061035156,62.84000015258789,62.84000015258789,536300.0 2012-06-18,65.51000213623047,65.5199966430664,63.150001525878906,63.90999984741211,650700.0 2012-06-19,66.08999633789062,66.91000366210938,65.80999755859375,65.95999908447266,641000.0 2012-06-20,65.38999938964844,66.0199966430664,64.93000030517578,65.80999755859375,551300.0 2012-06-21,63.060001373291016,65.54000091552734,62.869998931884766,65.3499984741211,434300.0 2012-06-22,63.61000061035156,63.86000061035156,62.95000076293945,63.4900016784668,460600.0 2012-06-25,62.16999816894531,63.0,62.040000915527344,63.0,433900.0 2012-06-26,62.470001220703125,62.97999954223633,62.029998779296875,62.13999938964844,444800.0 2012-06-27,62.619998931884766,63.2599983215332,62.380001068115234,62.470001220703125,325700.0 2012-06-28,60.970001220703125,62.189998626708984,60.06999969482422,62.040000915527344,684200.0 2012-06-29,63.11000061035156,63.529998779296875,61.880001068115234,61.880001068115234,630000.0 2012-07-02,63.16999816894531,63.779998779296875,62.869998931884766,63.099998474121094,254600.0 2012-07-03,64.22000122070312,64.30999755859375,62.95000076293945,63.060001373291016,164100.0 2012-07-05,64.47000122070312,64.68000030517578,63.5,63.91999816894531,260000.0 2012-07-06,60.31999969482422,63.209999084472656,60.16999816894531,63.20000076293945,1571800.0 2012-07-09,58.220001220703125,60.27000045776367,58.09000015258789,60.029998779296875,1856300.0 2012-07-10,57.31999969482422,58.880001068115234,57.29999923706055,58.459999084472656,1162000.0 2012-07-11,56.220001220703125,57.52000045776367,55.689998626708984,57.25,1143100.0 2012-07-12,56.619998931884766,57.04999923706055,55.849998474121094,56.220001220703125,672300.0 2012-07-13,57.2400016784668,57.5099983215332,56.5,56.900001525878906,314600.0 2012-07-16,56.5099983215332,57.189998626708984,56.310001373291016,57.189998626708984,363000.0 2012-07-17,56.189998626708984,56.869998931884766,55.45000076293945,56.70000076293945,431500.0 2012-07-18,56.779998779296875,57.150001525878906,56.0099983215332,56.22999954223633,1067500.0 2012-07-19,58.150001525878906,58.290000915527344,56.9900016784668,57.16999816894531,585100.0 2012-07-20,57.41999816894531,57.79999923706055,57.38999938964844,57.790000915527344,422600.0 2012-07-23,57.25,57.459999084472656,55.47999954223633,56.31999969482422,432300.0 2012-07-24,57.29999923706055,57.4900016784668,56.459999084472656,57.060001373291016,772700.0 2012-07-25,57.720001220703125,58.33000183105469,57.15999984741211,57.34000015258789,728700.0 2012-07-26,59.27000045776367,59.5099983215332,58.58000183105469,58.59000015258789,524000.0 2012-07-27,60.349998474121094,60.5,59.369998931884766,59.599998474121094,400800.0 2012-07-30,60.560001373291016,61.0099983215332,60.2599983215332,60.27000045776367,407900.0 2012-07-31,59.959999084472656,60.9900016784668,59.86000061035156,60.470001220703125,554900.0 2012-08-01,59.91999816894531,60.63999938964844,59.77000045776367,60.18000030517578,868600.0 2012-08-02,66.55999755859375,67.41999816894531,60.0099983215332,65.0,1702300.0 2012-08-03,67.70999908447266,69.06999969482422,67.11000061035156,67.66000366210938,901100.0 2012-08-06,67.54000091552734,68.43000030517578,67.3499984741211,67.86000061035156,739500.0 2012-08-07,67.22000122070312,68.73999786376953,67.16000366210938,67.76000213623047,874200.0 2012-08-08,66.43000030517578,67.23999786376953,66.38999938964844,66.9000015258789,1208800.0 2012-08-09,66.87999725341797,67.36000061035156,66.41000366210938,66.43000030517578,829600.0 2012-08-10,66.80000305175781,67.30000305175781,66.33999633789062,66.63999938964844,345400.0 2012-08-13,66.08000183105469,67.12000274658203,65.75,66.58000183105469,328200.0 2012-08-14,65.72000122070312,66.5999984741211,65.5,66.2699966430664,340000.0 2012-08-15,65.69999694824219,65.95999908447266,65.44999694824219,65.80000305175781,189200.0 2012-08-16,66.36000061035156,66.48999786376953,65.75,66.29000091552734,596300.0 2012-08-17,66.16000366210938,67.02999877929688,65.94000244140625,66.2699966430664,466900.0 2012-08-20,65.87999725341797,66.36000061035156,65.27999877929688,65.95999908447266,347900.0 2012-08-21,67.20999908447266,67.30999755859375,65.69000244140625,65.69000244140625,806000.0 2012-08-22,67.51000213623047,67.66000366210938,66.54000091552734,67.04000091552734,401400.0 2012-08-23,68.04000091552734,68.33999633789062,67.08000183105469,67.29000091552734,640800.0 2012-08-24,67.51000213623047,67.8499984741211,66.41000366210938,67.0999984741211,452100.0 2012-08-27,67.94999694824219,68.2699966430664,66.68000030517578,67.63999938964844,339000.0 2012-08-28,69.48999786376953,69.66000366210938,67.83000183105469,68.02999877929688,552500.0 2012-08-29,69.70999908447266,69.94000244140625,69.16000366210938,69.19000244140625,463500.0 2012-08-30,69.45999908447266,69.83000183105469,69.30000305175781,69.38999938964844,555900.0 2012-08-31,69.69999694824219,70.22000122070312,68.9000015258789,69.91000366210938,353300.0 2012-09-04,70.7699966430664,71.0,69.18000030517578,69.66999816894531,450100.0 2012-09-05,71.01000213623047,71.13999938964844,70.2699966430664,70.5999984741211,352100.0 2012-09-06,72.45999908447266,72.69999694824219,71.1500015258789,71.1500015258789,457700.0 2012-09-07,71.88999938964844,72.58000183105469,71.58999633789062,72.11000061035156,312200.0 2012-09-10,72.56999969482422,72.83999633789062,71.26000213623047,71.87999725341797,466300.0 2012-09-11,71.94000244140625,72.5999984741211,71.73999786376953,72.33999633789062,554700.0 2012-09-12,72.37000274658203,72.62000274658203,71.87999725341797,72.19000244140625,333900.0 2012-09-13,72.38999938964844,72.75,71.79000091552734,72.55000305175781,489300.0 2012-09-14,73.02999877929688,73.0999984741211,71.2699966430664,71.88999938964844,464000.0 2012-09-17,73.37000274658203,73.5999984741211,72.7300033569336,72.98999786376953,493000.0 2012-09-18,73.29000091552734,73.55999755859375,73.01000213623047,73.41999816894531,423700.0 2012-09-19,73.37999725341797,73.63999938964844,73.19999694824219,73.22000122070312,368900.0 2012-09-20,73.83999633789062,73.91999816894531,72.9000015258789,73.11000061035156,370000.0 2012-09-21,73.3499984741211,74.37000274658203,73.33999633789062,74.30000305175781,595600.0 2012-09-24,73.37999725341797,73.7699966430664,73.0,73.33999633789062,440200.0 2012-09-25,72.33999633789062,73.80999755859375,72.16999816894531,73.80999755859375,593500.0 2012-09-26,71.86000061035156,72.61000061035156,71.36000061035156,72.51000213623047,295300.0 2012-09-27,72.87999725341797,73.12000274658203,71.52999877929688,71.98999786376953,333100.0 2012-09-28,73.4000015258789,73.61000061035156,72.18000030517578,72.75,507600.0 2012-10-01,72.0999984741211,73.51000213623047,71.11000061035156,73.4000015258789,555900.0 2012-10-02,72.0999984741211,72.80999755859375,71.30999755859375,72.19999694824219,264800.0 2012-10-03,72.02999877929688,72.51000213623047,71.72000122070312,72.41000366210938,267200.0 2012-10-04,72.33999633789062,72.36000061035156,71.43000030517578,72.33999633789062,283700.0 2012-10-05,71.94000244140625,73.30000305175781,71.52999877929688,72.5,223800.0 2012-10-08,71.02999877929688,72.31999969482422,70.75,71.5,321900.0 2012-10-09,69.62000274658203,70.98999786376953,69.30000305175781,70.98999786376953,319800.0 2012-10-10,69.18000030517578,69.73999786376953,68.79000091552734,69.63999938964844,197500.0 2012-10-11,69.12999725341797,70.20999908447266,68.66999816894531,69.83000183105469,217400.0 2012-10-12,69.55000305175781,69.77999877929688,68.79000091552734,69.30000305175781,200100.0 2012-10-15,70.30999755859375,70.36000061035156,69.0999984741211,69.73999786376953,162700.0 2012-10-16,71.33000183105469,71.70999908447266,70.43000030517578,70.6500015258789,180400.0 2012-10-17,71.4800033569336,71.80000305175781,70.73999786376953,71.0999984741211,360200.0 2012-10-18,70.75,71.72000122070312,70.70999908447266,71.5999984741211,248500.0 2012-10-19,68.8499984741211,70.69999694824219,68.68000030517578,70.37999725341797,266300.0 2012-10-22,68.4000015258789,69.08999633789062,68.18000030517578,68.69999694824219,188200.0 2012-10-23,69.06999969482422,69.18000030517578,67.16999816894531,68.56999969482422,324700.0 2012-10-24,69.36000061035156,69.79000091552734,68.62999725341797,69.29000091552734,203000.0 2012-10-25,69.04000091552734,69.7699966430664,68.56999969482422,69.62000274658203,134100.0 2012-10-26,68.98999786376953,69.43000030517578,68.44999694824219,69.19999694824219,112200.0 2012-10-31,70.25,70.88999938964844,68.72000122070312,69.19999694824219,424100.0 2012-11-01,67.48999786376953,69.31999969482422,63.220001220703125,68.75,1473200.0 2012-11-02,67.7300033569336,68.55999755859375,66.63999938964844,67.37000274658203,414100.0 2012-11-05,68.62000274658203,68.69999694824219,66.79000091552734,67.55999755859375,296400.0 2012-11-06,69.80000305175781,70.05000305175781,68.58000183105469,68.91999816894531,357100.0 2012-11-07,68.22000122070312,70.05999755859375,68.20999908447266,69.31999969482422,756600.0 2012-11-08,67.4800033569336,68.58000183105469,67.44999694824219,68.08000183105469,421300.0 2012-11-09,67.55999755859375,68.43000030517578,67.19999694824219,67.25,214300.0 2012-11-12,67.62000274658203,68.0,67.2300033569336,67.6500015258789,221100.0 2012-11-13,68.19000244140625,68.54000091552734,67.11000061035156,67.19999694824219,258000.0 2012-11-14,67.44000244140625,68.47000122070312,67.33999633789062,68.11000061035156,272000.0 2012-11-15,67.25,67.37999725341797,66.43000030517578,67.29000091552734,274500.0 2012-11-16,67.29000091552734,67.9000015258789,66.93000030517578,67.25,330000.0 2012-11-19,67.79000091552734,68.44000244140625,66.95999908447266,67.94000244140625,655400.0 2012-11-20,67.29000091552734,67.87999725341797,67.08000183105469,67.61000061035156,313600.0 2012-11-21,66.94999694824219,67.7300033569336,66.69999694824219,67.20999908447266,335000.0 2012-11-23,67.22000122070312,67.87999725341797,67.0,67.23999786376953,227900.0 2012-11-26,66.88999938964844,67.19999694824219,66.70999908447266,67.0199966430664,352900.0 2012-11-27,65.81999969482422,66.87999725341797,65.62000274658203,66.7699966430664,513900.0 2012-11-28,65.70999908447266,65.8499984741211,64.70999908447266,65.75,493900.0 2012-11-29,66.26000213623047,66.5199966430664,65.52999877929688,65.98999786376953,477000.0 2012-11-30,66.33000183105469,66.44000244140625,65.79000091552734,66.08000183105469,425100.0 2012-12-03,65.91000366210938,66.80000305175781,65.55999755859375,66.54000091552734,245500.0 2012-12-04,65.9800033569336,66.43000030517578,65.16999816894531,66.12999725341797,404000.0 2012-12-05,66.0199966430664,66.5999984741211,65.38999938964844,66.16000366210938,398200.0 2012-12-06,66.26000213623047,66.66000366210938,65.94999694824219,66.19999694824219,220800.0 2012-12-07,66.29000091552734,66.44999694824219,65.54000091552734,66.38999938964844,276100.0 2012-12-10,66.4000015258789,66.43000030517578,66.05999755859375,66.29000091552734,360200.0 2012-12-11,67.95999908447266,68.30999755859375,66.41000366210938,66.41000366210938,536200.0 2012-12-12,67.94000244140625,68.5999984741211,67.79000091552734,68.12999725341797,356300.0 2012-12-13,66.70999908447266,68.01000213623047,66.63999938964844,67.97000122070312,234500.0 2012-12-14,67.12000274658203,67.51000213623047,66.16999816894531,66.51000213623047,437400.0 2012-12-17,67.98999786376953,68.0199966430664,66.30999755859375,67.1500015258789,229800.0 2012-12-18,69.2699966430664,69.48999786376953,67.91000366210938,67.91000366210938,389100.0 2012-12-19,68.58000183105469,69.25,68.58000183105469,69.0999984741211,403500.0 2012-12-20,68.86000061035156,69.0,68.22000122070312,68.62999725341797,362200.0 2012-12-21,68.69000244140625,69.2300033569336,67.75,68.06999969482422,1115700.0 2012-12-24,68.94000244140625,69.05000305175781,67.77999877929688,68.51000213623047,82700.0 2012-12-26,67.7699966430664,69.2699966430664,67.7699966430664,68.88999938964844,258500.0 2012-12-27,67.62000274658203,68.30000305175781,66.79000091552734,67.6500015258789,231800.0 2012-12-28,67.0,67.9000015258789,66.61000061035156,67.18000030517578,223600.0 2012-12-31,67.33999633789062,67.77999877929688,66.88999938964844,67.02999877929688,284300.0 2013-01-02,70.05000305175781,70.05000305175781,68.33000183105469,68.54000091552734,345600.0 2013-01-03,69.7699966430664,70.5,69.56999969482422,69.83999633789062,254100.0 2013-01-04,70.5,70.87999725341797,69.47000122070312,69.79000091552734,286700.0 2013-01-07,70.48999786376953,70.5999984741211,69.9800033569336,70.08999633789062,225100.0 2013-01-08,71.08000183105469,71.29000091552734,70.25,70.25,267600.0 2013-01-09,72.12999725341797,72.12999725341797,71.12000274658203,71.12000274658203,242300.0 2013-01-10,72.26000213623047,72.70999908447266,71.48999786376953,72.30999755859375,192700.0 2013-01-11,72.83000183105469,73.0,72.18000030517578,72.25,252000.0 2013-01-14,72.95999908447266,73.36000061035156,72.26000213623047,72.58999633789062,187300.0 2013-01-15,73.05999755859375,73.37000274658203,71.97000122070312,72.55000305175781,170900.0 2013-01-16,72.63999938964844,73.06999969482422,72.58000183105469,72.7699966430664,187800.0 2013-01-17,73.55999755859375,74.02999877929688,72.9800033569336,72.9800033569336,268700.0 2013-01-18,73.08000183105469,74.0,72.62000274658203,73.44999694824219,134700.0 2013-01-22,72.70999908447266,73.08000183105469,72.02999877929688,72.93000030517578,210300.0 2013-01-23,72.62000274658203,73.18000030517578,72.48999786376953,72.48999786376953,229800.0 2013-01-24,72.73999786376953,73.23999786376953,72.41000366210938,72.5,293500.0 2013-01-25,73.5199966430664,73.54000091552734,72.88999938964844,73.0,207500.0 2013-01-28,73.94000244140625,74.0199966430664,73.41000366210938,73.41000366210938,175900.0 2013-01-29,74.12000274658203,74.13999938964844,73.16999816894531,73.9000015258789,148400.0 2013-01-30,73.7300033569336,74.47000122070312,73.58999633789062,74.05999755859375,226800.0 2013-01-31,73.5999984741211,74.2699966430664,73.12000274658203,73.30999755859375,203300.0 2013-02-01,74.41999816894531,74.54000091552734,73.6500015258789,73.98999786376953,266000.0 2013-02-04,73.98999786376953,74.77999877929688,73.62000274658203,73.9800033569336,138000.0 2013-02-05,74.62999725341797,74.93000030517578,73.97000122070312,74.1500015258789,172200.0 2013-02-06,74.2699966430664,74.94000244140625,73.31999969482422,74.29000091552734,281500.0 2013-02-07,74.58999633789062,74.69000244140625,73.5999984741211,74.30000305175781,136200.0 2013-02-08,74.69000244140625,74.94999694824219,74.2300033569336,74.72000122070312,130900.0 2013-02-11,74.70999908447266,75.0,74.1500015258789,74.43000030517578,88500.0 2013-02-12,75.73999786376953,76.06999969482422,74.51000213623047,74.88999938964844,199400.0 2013-02-13,75.88999938964844,75.95999908447266,74.9800033569336,75.95999908447266,239700.0 2013-02-14,75.51000213623047,75.87999725341797,75.33999633789062,75.58000183105469,139300.0 2013-02-15,75.62000274658203,76.05000305175781,75.23999786376953,75.23999786376953,177600.0 2013-02-19,76.27999877929688,76.69000244140625,75.3499984741211,75.80000305175781,222400.0 2013-02-20,76.08999633789062,76.98999786376953,76.08000183105469,76.4000015258789,312900.0 2013-02-21,75.69000244140625,76.4800033569336,75.5999984741211,76.2300033569336,390500.0 2013-02-22,76.37999725341797,76.37999725341797,75.30999755859375,75.9000015258789,210700.0 2013-02-25,75.47000122070312,77.16999816894531,75.44999694824219,76.5199966430664,405600.0 2013-02-26,74.52999877929688,76.11000061035156,74.5,75.54000091552734,432600.0 2013-02-27,75.16000366210938,76.05000305175781,73.62000274658203,74.13999938964844,456500.0 2013-02-28,75.80000305175781,77.11000061035156,75.30000305175781,75.30000305175781,626400.0 2013-03-01,76.68000030517578,76.8499984741211,75.18000030517578,76.12000274658203,635400.0 2013-03-04,77.2300033569336,77.29000091552734,76.23999786376953,76.6500015258789,310300.0 2013-03-05,78.47000122070312,78.79000091552734,77.29000091552734,77.33000183105469,370300.0 2013-03-06,78.81999969482422,78.8499984741211,78.27999877929688,78.7300033569336,285100.0 2013-03-07,78.9800033569336,79.06999969482422,78.30000305175781,78.54000091552734,237300.0 2013-03-08,79.73999786376953,79.79000091552734,78.76000213623047,79.27999877929688,225500.0 2013-03-11,80.08999633789062,80.0999984741211,79.3499984741211,79.6500015258789,342400.0 2013-03-12,79.5,79.91000366210938,79.18000030517578,79.87999725341797,302700.0 2013-03-13,79.95999908447266,80.0999984741211,79.29000091552734,79.72000122070312,266400.0 2013-03-14,80.55999755859375,81.30999755859375,79.97000122070312,80.0,423200.0 2013-03-15,80.12000274658203,80.91999816894531,79.5199966430664,80.68000030517578,1592400.0 2013-03-18,80.06999969482422,80.75,79.37000274658203,79.69999694824219,447800.0 2013-03-19,79.20999908447266,80.45999908447266,78.37000274658203,80.0999984741211,349500.0 2013-03-20,79.61000061035156,79.97000122070312,78.80000305175781,79.80000305175781,341900.0 2013-03-21,79.33000183105469,79.54000091552734,78.77999877929688,79.05999755859375,312600.0 2013-03-22,79.43000030517578,79.5999984741211,78.97000122070312,79.19999694824219,258000.0 2013-03-25,78.94999694824219,79.88999938964844,78.38999938964844,79.66000366210938,233400.0 2013-03-26,79.23999786376953,79.63999938964844,78.75,78.9800033569336,206100.0 2013-03-27,79.88999938964844,79.94000244140625,78.37999725341797,79.05999755859375,225800.0 2013-03-28,81.41999816894531,81.55000305175781,78.69000244140625,80.0,403200.0 2013-04-01,79.5,81.3499984741211,79.06999969482422,81.0999984741211,291200.0 2013-04-02,79.37999725341797,79.93000030517578,78.95999908447266,79.75,190800.0 2013-04-03,77.81999969482422,79.80999755859375,77.51000213623047,79.5999984741211,387600.0 2013-04-04,77.33000183105469,78.18000030517578,77.08000183105469,77.91999816894531,293600.0 2013-04-05,76.4800033569336,76.55999755859375,75.83000183105469,76.23999786376953,177600.0 2013-04-08,76.55000305175781,76.58000183105469,75.69000244140625,76.37999725341797,115300.0 2013-04-09,76.51000213623047,76.7699966430664,75.79000091552734,76.7300033569336,138800.0 2013-04-10,79.30000305175781,79.45999908447266,76.63999938964844,76.86000061035156,405400.0 2013-04-11,77.98999786376953,79.13999938964844,77.9000015258789,79.13999938964844,296600.0 2013-04-12,78.30999755859375,78.44999694824219,76.9800033569336,77.83999633789062,184800.0 2013-04-15,76.48999786376953,78.36000061035156,76.11000061035156,77.62999725341797,287700.0 2013-04-16,78.02999877929688,78.05999755859375,76.44000244140625,77.08999633789062,160100.0 2013-04-17,76.91999816894531,77.66999816894531,75.66999816894531,77.66999816894531,369100.0 2013-04-18,75.06999969482422,77.23999786376953,75.04000091552734,77.23999786376953,298700.0 2013-04-19,74.87999725341797,75.6500015258789,73.75,75.0199966430664,365300.0 2013-04-22,75.0199966430664,75.33000183105469,74.3499984741211,74.77999877929688,451700.0 2013-04-23,76.7300033569336,77.08999633789062,75.26000213623047,75.37999725341797,284500.0 2013-04-24,77.58000183105469,77.73999786376953,76.69999694824219,76.79000091552734,201700.0 2013-04-25,78.30000305175781,78.87999725341797,77.66999816894531,77.97000122070312,160900.0 2013-04-26,78.01000213623047,79.0,77.80000305175781,78.30000305175781,220400.0 2013-04-29,78.87000274658203,79.30999755859375,77.45999908447266,77.8499984741211,188500.0 2013-04-30,80.86000061035156,80.9000015258789,78.2300033569336,78.66999816894531,566500.0 2013-05-01,79.94999694824219,81.5199966430664,79.86000061035156,80.55000305175781,488200.0 2013-05-02,73.93000030517578,76.93000030517578,72.5,73.0,1189100.0 2013-05-03,74.58999633789062,75.58999633789062,74.30999755859375,74.30999755859375,462900.0 2013-05-06,74.37000274658203,74.75,74.11000061035156,74.75,383900.0 2013-05-07,74.81999969482422,75.12999725341797,74.33000183105469,74.6500015258789,428400.0 2013-05-08,75.45999908447266,75.45999908447266,74.33999633789062,74.45999908447266,314500.0 2013-05-09,75.0999984741211,75.62000274658203,74.7300033569336,75.61000061035156,163300.0 2013-05-10,75.88999938964844,76.26000213623047,75.12000274658203,75.33000183105469,364200.0 2013-05-13,75.16000366210938,75.9000015258789,75.0,75.61000061035156,283200.0 2013-05-14,76.36000061035156,76.51000213623047,75.18000030517578,75.23999786376953,309200.0 2013-05-15,75.91000366210938,77.30999755859375,75.86000061035156,75.9800033569336,728000.0 2013-05-16,76.06999969482422,76.77999877929688,75.83000183105469,75.91000366210938,365500.0 2013-05-17,76.44000244140625,76.68000030517578,75.93000030517578,76.08000183105469,294200.0 2013-05-20,75.7300033569336,76.38999938964844,75.62999725341797,76.1500015258789,399900.0 2013-05-21,75.3499984741211,75.94999694824219,75.29000091552734,75.69999694824219,201300.0 2013-05-22,72.58000183105469,75.62999725341797,72.29000091552734,75.25,499100.0 2013-05-23,73.44000244140625,73.54000091552734,72.18000030517578,72.33000183105469,600400.0 2013-05-24,73.8499984741211,74.66999816894531,72.44000244140625,73.18000030517578,403600.0 2013-05-28,74.87000274658203,75.61000061035156,74.27999877929688,74.70999908447266,289200.0 2013-05-29,74.55000305175781,74.97000122070312,74.18000030517578,74.56999969482422,295200.0 2013-05-30,75.05999755859375,75.26000213623047,74.06999969482422,74.6500015258789,213900.0 2013-05-31,74.5,75.5999984741211,74.38999938964844,74.5999984741211,371600.0 2013-06-03,73.61000061035156,74.87000274658203,72.9800033569336,74.87000274658203,288300.0 2013-06-04,72.91000366210938,74.2699966430664,72.80999755859375,73.76000213623047,351400.0 2013-06-05,72.5,73.33999633789062,72.06999969482422,73.06999969482422,375100.0 2013-06-06,74.30999755859375,74.3499984741211,72.3499984741211,72.61000061035156,377600.0 2013-06-07,74.43000030517578,74.9800033569336,74.01000213623047,74.5199966430664,234700.0 2013-06-10,73.87000274658203,75.04000091552734,73.62999725341797,74.75,259100.0 2013-06-11,72.8499984741211,73.76000213623047,72.5,73.44000244140625,567200.0 2013-06-12,72.33999633789062,73.4800033569336,72.33000183105469,73.45999908447266,366900.0 2013-06-13,73.95999908447266,74.25,72.12999725341797,72.41000366210938,236300.0 2013-06-14,73.52999877929688,74.38999938964844,73.51000213623047,73.73999786376953,208700.0 2013-06-17,75.8499984741211,76.33000183105469,73.86000061035156,74.12999725341797,539000.0 2013-06-18,76.51000213623047,77.12999725341797,75.86000061035156,76.06999969482422,372900.0 2013-06-19,75.16999816894531,76.80000305175781,75.12000274658203,76.73999786376953,236700.0 2013-06-20,72.88999938964844,74.94000244140625,72.80000305175781,74.41999816894531,202700.0 2013-06-21,72.25,73.55999755859375,71.54000091552734,73.0999984741211,374800.0 2013-06-24,71.16999816894531,72.16999816894531,70.76000213623047,71.83999633789062,390100.0 2013-06-25,71.68000030517578,71.94999694824219,70.66000366210938,71.87999725341797,207800.0 2013-06-26,72.13999938964844,72.9000015258789,72.05999755859375,72.4000015258789,272100.0 2013-06-27,74.04000091552734,74.16999816894531,72.51000213623047,72.72000122070312,200900.0 2013-06-28,73.0999984741211,74.05000305175781,72.70999908447266,74.05000305175781,571900.0 2013-07-01,73.66999816894531,73.98999786376953,72.4800033569336,73.62999725341797,490000.0 2013-07-02,72.55999755859375,74.16000366210938,72.19000244140625,73.56999969482422,373100.0 2013-07-03,72.95999908447266,73.47000122070312,72.41999816894531,72.51000213623047,254700.0 2013-07-05,74.5,74.5199966430664,72.76000213623047,73.5,258700.0 2013-07-08,74.94999694824219,75.5199966430664,74.37999725341797,74.83000183105469,328100.0 2013-07-09,75.97000122070312,75.98999786376953,74.63999938964844,74.91999816894531,230700.0 2013-07-10,76.63999938964844,76.68000030517578,75.51000213623047,75.66000366210938,235900.0 2013-07-11,78.3499984741211,78.58999633789062,76.19999694824219,76.19999694824219,371900.0 2013-07-12,78.86000061035156,79.12999725341797,78.36000061035156,78.58000183105469,161800.0 2013-07-15,79.12999725341797,82.4800033569336,78.45999908447266,82.4800033569336,168600.0 2013-07-16,79.04000091552734,79.44000244140625,78.58999633789062,79.08999633789062,136200.0 2013-07-17,79.11000061035156,79.2300033569336,78.62999725341797,79.0,192100.0 2013-07-18,79.13999938964844,79.5999984741211,78.9800033569336,79.22000122070312,102200.0 2013-07-19,79.0999984741211,79.2699966430664,78.44999694824219,78.75,99900.0 2013-07-22,79.55000305175781,79.62999725341797,78.9000015258789,79.0999984741211,224700.0 2013-07-23,79.58000183105469,79.73999786376953,79.25,79.55000305175781,110100.0 2013-07-24,79.97000122070312,80.13999938964844,79.6500015258789,79.6500015258789,264800.0 2013-07-25,79.22000122070312,80.73999786376953,78.75,79.91000366210938,373600.0 2013-07-26,78.12999725341797,79.4000015258789,77.5,78.48999786376953,275800.0 2013-07-29,77.86000061035156,78.91999816894531,77.77999877929688,78.13999938964844,167900.0 2013-07-30,77.80000305175781,78.80000305175781,77.54000091552734,78.45999908447266,236400.0 2013-07-31,79.83999633789062,80.30000305175781,77.58999633789062,78.33999633789062,366200.0 2013-08-01,88.93000030517578,89.5999984741211,80.87000274658203,81.0,1058200.0 2013-08-02,89.38999938964844,89.5,87.19000244140625,88.33000183105469,393100.0 2013-08-05,89.55000305175781,89.56999969482422,88.56999969482422,88.97000122070312,406900.0 2013-08-06,87.5999984741211,89.70999908447266,87.20999908447266,89.16000366210938,429000.0 2013-08-07,87.02999877929688,87.8499984741211,86.0,87.30999755859375,251200.0 2013-08-08,87.98999786376953,88.25,86.58999633789062,87.81999969482422,160800.0 2013-08-09,88.25,88.77999877929688,87.31999969482422,88.12999725341797,142000.0 2013-08-12,88.3499984741211,89.23999786376953,87.58999633789062,87.58999633789062,175200.0 2013-08-13,88.55999755859375,88.87999725341797,87.62000274658203,88.87000274658203,273700.0 2013-08-14,88.3499984741211,89.0,88.11000061035156,88.41000366210938,113900.0 2013-08-15,86.52999877929688,87.62999725341797,86.41000366210938,87.31999969482422,186200.0 2013-08-16,86.19000244140625,87.1500015258789,86.0999984741211,86.55999755859375,165700.0 2013-08-19,85.45999908447266,86.30000305175781,85.37000274658203,86.05000305175781,131300.0 2013-08-20,85.62000274658203,86.47000122070312,84.91000366210938,85.56999969482422,233200.0 2013-08-21,85.05000305175781,86.06999969482422,85.02999877929688,85.02999877929688,157500.0 2013-08-22,86.30999755859375,86.69000244140625,84.91999816894531,84.91999816894531,118600.0 2013-08-23,86.05000305175781,86.9000015258789,85.66000366210938,86.83999633789062,169400.0 2013-08-26,86.29000091552734,87.20999908447266,86.05000305175781,86.08999633789062,99500.0 2013-08-27,83.68000030517578,86.68000030517578,83.66999816894531,85.41000366210938,194600.0 2013-08-28,84.22000122070312,84.88999938964844,83.2699966430664,83.8499984741211,115500.0 2013-08-29,84.37999725341797,85.61000061035156,83.62000274658203,83.73999786376953,127200.0 2013-08-30,83.9800033569336,84.97000122070312,83.37999725341797,84.30000305175781,357900.0 2013-09-03,83.26000213623047,86.0,81.81999969482422,85.12000274658203,654700.0 2013-09-04,84.22000122070312,86.63999938964844,82.81999969482422,86.63999938964844,286100.0 2013-09-05,85.0999984741211,85.3499984741211,84.12999725341797,84.12999725341797,166900.0 2013-09-06,85.04000091552734,85.48999786376953,83.55000305175781,85.1500015258789,225500.0 2013-09-09,85.9000015258789,86.36000061035156,84.45999908447266,85.36000061035156,198500.0 2013-09-10,87.7699966430664,87.94999694824219,85.9000015258789,86.70999908447266,523100.0 2013-09-11,88.12000274658203,88.30000305175781,86.80999755859375,87.52999877929688,333600.0 2013-09-12,88.30999755859375,88.55000305175781,87.33999633789062,87.9000015258789,434100.0 2013-09-13,87.5999984741211,88.56999969482422,86.95999908447266,88.30000305175781,159500.0 2013-09-16,88.02999877929688,88.94999694824219,87.37999725341797,88.94999694824219,158900.0 2013-09-17,87.83999633789062,88.19000244140625,87.19000244140625,88.02999877929688,225100.0 2013-09-18,87.3499984741211,88.19999694824219,86.87999725341797,87.81999969482422,457000.0 2013-09-19,86.6500015258789,87.98999786376953,86.62000274658203,87.76000213623047,308500.0 2013-09-20,86.05999755859375,87.01000213623047,85.61000061035156,86.55000305175781,689700.0 2013-09-23,85.94000244140625,86.56999969482422,84.91999816894531,85.69999694824219,430100.0 2013-09-24,86.0,87.11000061035156,85.41000366210938,86.19999694824219,262900.0 2013-09-25,86.69999694824219,87.30000305175781,85.69999694824219,86.12999725341797,285400.0 2013-09-26,87.72000122070312,88.4000015258789,86.62999725341797,86.62999725341797,286900.0 2013-09-27,86.48999786376953,87.58000183105469,86.44000244140625,87.02999877929688,163700.0 2013-09-30,86.5199966430664,87.33000183105469,85.13999938964844,86.48999786376953,371900.0 2013-10-01,87.76000213623047,88.2699966430664,86.2300033569336,86.81999969482422,588200.0 2013-10-02,87.1500015258789,87.48999786376953,86.41999816894531,87.18000030517578,290700.0 2013-10-03,85.2300033569336,87.16000366210938,84.6500015258789,86.91000366210938,535500.0 2013-10-04,85.94000244140625,86.41000366210938,85.22000122070312,85.29000091552734,267500.0 2013-10-07,84.6500015258789,85.5,84.58999633789062,85.0999984741211,269700.0 2013-10-08,83.61000061035156,84.91999816894531,83.55999755859375,84.69000244140625,438900.0 2013-10-09,83.54000091552734,84.3499984741211,82.91999816894531,83.97000122070312,278800.0 2013-10-10,85.62999725341797,85.63999938964844,83.8499984741211,84.54000091552734,233400.0 2013-10-11,86.16000366210938,86.31999969482422,85.26000213623047,85.61000061035156,228400.0 2013-10-14,85.91000366210938,86.0999984741211,84.73999786376953,85.29000091552734,197800.0 2013-10-15,84.41000366210938,85.94000244140625,84.27999877929688,85.76000213623047,212600.0 2013-10-16,85.36000061035156,85.73999786376953,84.87000274658203,85.27999877929688,166300.0 2013-10-17,84.56999969482422,85.0,84.23999786376953,84.9800033569336,434300.0 2013-10-18,86.37999725341797,86.48999786376953,84.6500015258789,84.6500015258789,238600.0 2013-10-21,87.68000030517578,87.72000122070312,86.26000213623047,86.55000305175781,250900.0 2013-10-22,87.56999969482422,87.87999725341797,86.79000091552734,87.87999725341797,180500.0 2013-10-23,86.5999984741211,87.05000305175781,86.08000183105469,86.98999786376953,156100.0 2013-10-24,86.98999786376953,87.66000366210938,86.4000015258789,86.58999633789062,231300.0 2013-10-25,87.41000366210938,87.69999694824219,86.75,87.36000061035156,186900.0 2013-10-28,87.80000305175781,87.9800033569336,86.69999694824219,87.44999694824219,244600.0 2013-10-29,87.91000366210938,88.20999908447266,86.76000213623047,87.80000305175781,479600.0 2013-10-30,87.63999938964844,89.27999877929688,87.48999786376953,88.16000366210938,345000.0 2013-10-31,87.44999694824219,88.33000183105469,86.69000244140625,87.38999938964844,298200.0 2013-11-01,87.41999816894531,87.83000183105469,86.4000015258789,87.52999877929688,250500.0 2013-11-04,88.31999969482422,88.63999938964844,87.48999786376953,87.81999969482422,287700.0 2013-11-05,87.48999786376953,88.1500015258789,86.75,88.1500015258789,277500.0 2013-11-06,89.02999877929688,89.0999984741211,87.37000274658203,87.94000244140625,251300.0 2013-11-07,84.18000030517578,89.41999816894531,81.19999694824219,89.0,905400.0 2013-11-08,84.4000015258789,85.36000061035156,83.79000091552734,84.12000274658203,440800.0 2013-11-11,83.94999694824219,84.87999725341797,83.58999633789062,84.55000305175781,467400.0 2013-11-12,83.91999816894531,84.44000244140625,83.4800033569336,83.69000244140625,511900.0 2013-11-13,84.58000183105469,84.6500015258789,83.2300033569336,83.56999969482422,364300.0 2013-11-14,84.13999938964844,84.87999725341797,84.05000305175781,84.38999938964844,481300.0 2013-11-15,84.48999786376953,84.7699966430664,83.95999908447266,84.13999938964844,381800.0 2013-11-18,84.52999877929688,85.05999755859375,84.33000183105469,84.51000213623047,424000.0 2013-11-19,83.58999633789062,84.55000305175781,83.37999725341797,84.31999969482422,206600.0 2013-11-20,83.43000030517578,84.22000122070312,83.01000213623047,83.58999633789062,130300.0 2013-11-21,85.05000305175781,85.16000366210938,83.55999755859375,83.7699966430664,191300.0 2013-11-22,85.83000183105469,86.16000366210938,84.8499984741211,85.18000030517578,232300.0 2013-11-25,85.55000305175781,85.98999786376953,85.23999786376953,85.83000183105469,180100.0 2013-11-26,86.05000305175781,86.13999938964844,84.83999633789062,85.7300033569336,402600.0 2013-11-27,86.56999969482422,87.0999984741211,85.5,85.83000183105469,268200.0 2013-11-29,85.66999816894531,87.41000366210938,85.66000366210938,86.93000030517578,132500.0 2013-12-02,85.93000030517578,86.66000366210938,84.83999633789062,85.55999755859375,236000.0 2013-12-03,85.58000183105469,86.58999633789062,85.04000091552734,85.19999694824219,266900.0 2013-12-04,85.95999908447266,86.18000030517578,84.79000091552734,85.4800033569336,249900.0 2013-12-05,85.20999908447266,85.87000274658203,84.80000305175781,85.79000091552734,285800.0 2013-12-06,86.19000244140625,86.29000091552734,85.44999694824219,85.83000183105469,154500.0 2013-12-09,85.93000030517578,86.44000244140625,85.27999877929688,86.30000305175781,221600.0 2013-12-10,86.33000183105469,86.56999969482422,85.12000274658203,85.51000213623047,281000.0 2013-12-11,83.80999755859375,86.52999877929688,83.73999786376953,86.52999877929688,269900.0 2013-12-12,83.13999938964844,83.93000030517578,83.01000213623047,83.55000305175781,223300.0 2013-12-13,84.1500015258789,84.44000244140625,83.41999816894531,83.68000030517578,317400.0 2013-12-16,85.51000213623047,85.7300033569336,84.16000366210938,84.55000305175781,223200.0 2013-12-17,84.66000366210938,85.45999908447266,84.23999786376953,85.2300033569336,306500.0 2013-12-18,86.5199966430664,86.58999633789062,84.1500015258789,84.9000015258789,251900.0 2013-12-19,85.83999633789062,87.16000366210938,85.72000122070312,86.44999694824219,295300.0 2013-12-20,87.33000183105469,87.5,85.44999694824219,85.9000015258789,790200.0 2013-12-23,87.4800033569336,89.13999938964844,86.88999938964844,87.83999633789062,289900.0 2013-12-24,87.29000091552734,88.08999633789062,86.7699966430664,87.5,166000.0 2013-12-26,86.97000122070312,87.70999908447266,86.72000122070312,87.5999984741211,270500.0 2013-12-27,86.30000305175781,87.30000305175781,86.16000366210938,86.87999725341797,230500.0 2013-12-30,86.62000274658203,87.2699966430664,86.0999984741211,86.38999938964844,327200.0 2013-12-31,87.19999694824219,87.56999969482422,86.62000274658203,87.19999694824219,310100.0 2014-01-02,86.01000213623047,87.1500015258789,85.29000091552734,86.44000244140625,276900.0 2014-01-03,85.5999984741211,86.37999725341797,85.33999633789062,85.95999908447266,320600.0 2014-01-06,85.0199966430664,86.7300033569336,84.94999694824219,86.11000061035156,448000.0 2014-01-07,85.58000183105469,85.94999694824219,85.2300033569336,85.51000213623047,313800.0 2014-01-08,85.27999877929688,86.33000183105469,85.02999877929688,85.83999633789062,257200.0 2014-01-09,84.51000213623047,86.0,84.18000030517578,85.5199966430664,338500.0 2014-01-10,84.7699966430664,85.12999725341797,84.13999938964844,84.5,240500.0 2014-01-13,83.4000015258789,84.9800033569336,83.2699966430664,84.63999938964844,341700.0 2014-01-14,84.69999694824219,85.19999694824219,83.5999984741211,84.01000213623047,392800.0 2014-01-15,85.27999877929688,85.4800033569336,84.4800033569336,84.69000244140625,627800.0 2014-01-16,85.4000015258789,85.86000061035156,85.0,85.0,300200.0 2014-01-17,84.63999938964844,85.54000091552734,84.44000244140625,85.2300033569336,178700.0 2014-01-21,84.5,85.4800033569336,84.25,85.4800033569336,259300.0 2014-01-22,84.30999755859375,84.87000274658203,84.23999786376953,84.87000274658203,233000.0 2014-01-23,83.33000183105469,84.38999938964844,82.58000183105469,83.5999984741211,402900.0 2014-01-24,79.73999786376953,82.87999725341797,79.68000030517578,82.87999725341797,548300.0 2014-01-27,77.95999908447266,80.11000061035156,77.58999633789062,79.93000030517578,569200.0 2014-01-28,79.33000183105469,79.33999633789062,77.91999816894531,77.91999816894531,459900.0 2014-01-29,78.44999694824219,79.37000274658203,78.27999877929688,78.30000305175781,387600.0 2014-01-30,78.77999877929688,79.38999938964844,78.5,79.16999816894531,885500.0 2014-01-31,78.52999877929688,78.9000015258789,77.29000091552734,78.16000366210938,587800.0 2014-02-03,77.22000122070312,78.9000015258789,76.88999938964844,78.51000213623047,964500.0 2014-02-04,77.30999755859375,77.94000244140625,77.16000366210938,77.80999755859375,527600.0 2014-02-05,77.66000366210938,77.80000305175781,76.18000030517578,77.02999877929688,241500.0 2014-02-06,79.62000274658203,79.66000366210938,77.0999984741211,77.83000183105469,382300.0 2014-02-07,81.0,81.2300033569336,79.83000183105469,79.87000274658203,559000.0 2014-02-10,80.41999816894531,81.05000305175781,80.13999938964844,80.86000061035156,480900.0 2014-02-11,80.81999969482422,81.94999694824219,80.16999816894531,80.5,353800.0 2014-02-12,80.94000244140625,81.54000091552734,80.16000366210938,81.08999633789062,395200.0 2014-02-13,82.05999755859375,82.12999725341797,80.0999984741211,80.22000122070312,290000.0 2014-02-14,81.94000244140625,82.5999984741211,81.2699966430664,81.77999877929688,259600.0 2014-02-18,83.06999969482422,83.12000274658203,81.91000366210938,82.23999786376953,295000.0 2014-02-19,82.45999908447266,83.4000015258789,82.4000015258789,82.62999725341797,202500.0 2014-02-20,83.11000061035156,83.19000244140625,81.41999816894531,82.56999969482422,320600.0 2014-02-21,82.37000274658203,83.25,82.29000091552734,83.2300033569336,306800.0 2014-02-24,84.06999969482422,85.05999755859375,82.52999877929688,82.7699966430664,447000.0 2014-02-25,83.69999694824219,84.77999877929688,83.37999725341797,84.4000015258789,219900.0 2014-02-26,84.47000122070312,84.88999938964844,83.79000091552734,84.0999984741211,404300.0 2014-02-27,83.19999694824219,84.27999877929688,80.06999969482422,84.0199966430664,643800.0 2014-02-28,83.5199966430664,84.25,82.44999694824219,82.97000122070312,450900.0 2014-03-03,82.38999938964844,83.26000213623047,81.83999633789062,82.83000183105469,319100.0 2014-03-04,83.62999725341797,83.87999725341797,82.76000213623047,83.0,511900.0 2014-03-05,83.4000015258789,83.83999633789062,83.18000030517578,83.41999816894531,291000.0 2014-03-06,83.37999725341797,83.83000183105469,83.08000183105469,83.79000091552734,388000.0 2014-03-07,83.30000305175781,83.87999725341797,82.77999877929688,83.87999725341797,544900.0 2014-03-10,82.98999786376953,83.5199966430664,82.83000183105469,83.25,315600.0 2014-03-11,81.86000061035156,83.41999816894531,81.48999786376953,83.12999725341797,312300.0 2014-03-12,81.19000244140625,81.94000244140625,80.69999694824219,81.44999694824219,382300.0 2014-03-13,78.30000305175781,82.77999877929688,77.93000030517578,81.63999938964844,574600.0 2014-03-14,75.8499984741211,78.44999694824219,75.70999908447266,78.33000183105469,739500.0 2014-03-17,75.69000244140625,77.12999725341797,74.62000274658203,76.38999938964844,998600.0 2014-03-18,75.83000183105469,76.19000244140625,75.13999938964844,75.61000061035156,841500.0 2014-03-19,73.6500015258789,75.83000183105469,72.58999633789062,75.75,1022900.0 2014-03-20,73.88999938964844,74.72000122070312,72.0999984741211,72.94999694824219,763800.0 2014-03-21,73.45999908447266,74.9000015258789,73.0999984741211,74.9000015258789,840600.0 2014-03-24,73.91999816894531,74.47000122070312,73.19999694824219,73.81999969482422,908900.0 2014-03-25,74.33000183105469,74.91000366210938,73.83999633789062,74.1500015258789,1008900.0 2014-03-26,74.0,75.08000183105469,73.95999908447266,74.41999816894531,788500.0 2014-03-27,75.69000244140625,76.0999984741211,74.20999908447266,76.0999984741211,811700.0 2014-03-28,76.12999725341797,76.91000366210938,75.30000305175781,75.95999908447266,601800.0 2014-03-31,77.0199966430664,77.19000244140625,75.98999786376953,76.6500015258789,887200.0 2014-04-01,77.73999786376953,77.80000305175781,76.94999694824219,77.2699966430664,399300.0 2014-04-02,77.66000366210938,78.05999755859375,77.19999694824219,77.7699966430664,499300.0 2014-04-03,77.44999694824219,78.05999755859375,77.27999877929688,77.58999633789062,424100.0 2014-04-04,75.62999725341797,78.12999725341797,75.36000061035156,78.12999725341797,1195300.0 2014-04-07,74.41000366210938,75.55000305175781,74.11000061035156,75.5,438300.0 2014-04-08,74.62000274658203,75.19000244140625,73.91999816894531,74.44999694824219,471700.0 2014-04-09,76.11000061035156,76.1500015258789,74.38999938964844,74.73999786376953,335500.0 2014-04-10,75.0199966430664,76.33999633789062,74.56999969482422,76.02999877929688,528900.0 2014-04-11,73.69999694824219,74.76000213623047,73.66999816894531,74.44000244140625,347000.0 2014-04-14,73.83999633789062,74.66000366210938,73.37999725341797,74.41999816894531,376500.0 2014-04-15,73.94000244140625,74.70999908447266,72.88999938964844,73.91000366210938,424300.0 2014-04-16,75.06999969482422,75.37999725341797,74.31999969482422,74.55999755859375,289500.0 2014-04-17,75.80999755859375,75.95999908447266,74.6500015258789,74.9800033569336,254900.0 2014-04-21,74.72000122070312,76.41999816894531,74.63999938964844,75.75,377700.0 2014-04-22,74.76000213623047,75.29000091552734,74.48999786376953,74.56999969482422,524900.0 2014-04-23,75.61000061035156,75.9000015258789,74.27999877929688,74.75,713800.0 2014-04-24,76.66000366210938,76.70999908447266,74.83999633789062,75.98999786376953,503400.0 2014-04-25,76.63999938964844,77.08000183105469,76.41999816894531,76.63999938964844,676900.0 2014-04-28,76.5,77.26000213623047,75.94999694824219,76.91999816894531,816300.0 2014-04-29,76.23999786376953,77.12000274658203,75.62999725341797,76.79000091552734,648100.0 2014-04-30,76.30999755859375,76.94999694824219,75.37999725341797,75.9000015258789,651100.0 2014-05-01,72.48999786376953,75.54000091552734,71.5,75.54000091552734,1033000.0 2014-05-02,74.0,74.45999908447266,72.0,72.0,683500.0 2014-05-05,74.80000305175781,75.05000305175781,72.9800033569336,73.45999908447266,447600.0 2014-05-06,74.6500015258789,75.13999938964844,73.79000091552734,74.7699966430664,537300.0 2014-05-07,75.48999786376953,75.56999969482422,74.13999938964844,75.05999755859375,508300.0 2014-05-08,74.51000213623047,75.91000366210938,74.45999908447266,75.26000213623047,451200.0 2014-05-09,75.13999938964844,75.1500015258789,73.80999755859375,74.48999786376953,382400.0 2014-05-12,75.87999725341797,76.47000122070312,75.38999938964844,75.5,241900.0 2014-05-13,74.5999984741211,76.4800033569336,74.58000183105469,76.05000305175781,430100.0 2014-05-14,74.31999969482422,75.19000244140625,74.18000030517578,74.69999694824219,544300.0 2014-05-15,73.70999908447266,74.6500015258789,72.61000061035156,74.18000030517578,239100.0 2014-05-16,74.22000122070312,74.23999786376953,73.33000183105469,73.79000091552734,263000.0 2014-05-19,74.80000305175781,75.11000061035156,74.19000244140625,74.41000366210938,347600.0 2014-05-20,73.56999969482422,74.9000015258789,73.08999633789062,74.7699966430664,375300.0 2014-05-21,73.83000183105469,74.19999694824219,73.2699966430664,73.66999816894531,292900.0 2014-05-22,74.2699966430664,74.7699966430664,73.56999969482422,74.05999755859375,318600.0 2014-05-23,74.87999725341797,75.05000305175781,73.91999816894531,74.19999694824219,388900.0 2014-05-27,74.47000122070312,75.31999969482422,74.38999938964844,75.29000091552734,309200.0 2014-05-28,74.05000305175781,74.8499984741211,73.48999786376953,74.37000274658203,369400.0 2014-05-29,73.91999816894531,74.38999938964844,73.83999633789062,74.37999725341797,194900.0 2014-05-30,73.44999694824219,74.33000183105469,72.81999969482422,73.77999877929688,595400.0 2014-06-02,73.80000305175781,74.3499984741211,72.7300033569336,73.33999633789062,531300.0 2014-06-03,74.2300033569336,74.5199966430664,73.22000122070312,73.51000213623047,376100.0 2014-06-04,74.63999938964844,74.73999786376953,73.86000061035156,73.98999786376953,336400.0 2014-06-05,74.95999908447266,75.27999877929688,74.27999877929688,74.58000183105469,329600.0 2014-06-06,75.83000183105469,75.87999725341797,75.0,75.02999877929688,341700.0 2014-06-09,76.51000213623047,76.83999633789062,75.5999984741211,75.5999984741211,588900.0 2014-06-10,75.95999908447266,76.66000366210938,75.62999725341797,76.12000274658203,508300.0 2014-06-11,75.52999877929688,75.79000091552734,75.12000274658203,75.79000091552734,386400.0 2014-06-12,75.5999984741211,76.69999694824219,75.0199966430664,75.23999786376953,355800.0 2014-06-13,75.66000366210938,76.1500015258789,75.43000030517578,75.62000274658203,195400.0 2014-06-16,75.2699966430664,75.83000183105469,75.08000183105469,75.51000213623047,241900.0 2014-06-17,75.43000030517578,76.2699966430664,74.98999786376953,75.25,464000.0 2014-06-18,75.93000030517578,76.36000061035156,75.27999877929688,75.55000305175781,266500.0 2014-06-19,75.0999984741211,76.33000183105469,75.0199966430664,75.87999725341797,435500.0 2014-06-20,74.58999633789062,75.69000244140625,74.55999755859375,75.51000213623047,481900.0 2014-06-23,74.41000366210938,74.98999786376953,74.2699966430664,74.83999633789062,549000.0 2014-06-24,74.44999694824219,74.83999633789062,74.25,74.29000091552734,694800.0 2014-06-25,73.69999694824219,74.81999969482422,73.5199966430664,74.51000213623047,430800.0 2014-06-26,74.05000305175781,74.37000274658203,73.0999984741211,73.91000366210938,953800.0 2014-06-27,75.30999755859375,75.69999694824219,73.83999633789062,73.83999633789062,2350400.0 2014-06-30,75.81999969482422,76.08000183105469,75.13999938964844,75.30000305175781,737400.0 2014-07-01,77.19000244140625,77.63999938964844,75.75,75.9000015258789,677000.0 2014-07-02,76.58000183105469,77.5,76.4800033569336,77.19000244140625,302400.0 2014-07-03,77.75,77.81999969482422,76.55000305175781,76.66999816894531,269600.0 2014-07-07,76.66000366210938,77.7699966430664,76.56999969482422,77.7699966430664,303100.0 2014-07-08,75.72000122070312,76.5999984741211,75.1500015258789,76.33999633789062,420800.0 2014-07-09,75.58000183105469,76.19999694824219,75.3499984741211,75.79000091552734,427600.0 2014-07-10,74.73999786376953,75.2300033569336,73.66999816894531,74.36000061035156,507300.0 2014-07-11,74.18000030517578,74.86000061035156,74.12999725341797,74.58000183105469,276600.0 2014-07-14,74.95999908447266,75.22000122070312,74.3499984741211,74.48999786376953,265900.0 2014-07-15,75.30000305175781,75.7300033569336,74.62999725341797,74.62999725341797,299100.0 2014-07-16,75.54000091552734,78.83999633789062,75.22000122070312,78.83999633789062,455900.0 2014-07-17,74.70999908447266,75.69999694824219,74.66999816894531,75.18000030517578,363200.0 2014-07-18,75.2699966430664,75.30999755859375,74.5,74.62999725341797,283800.0 2014-07-21,75.2300033569336,75.58000183105469,74.77999877929688,75.05999755859375,477300.0 2014-07-22,76.25,76.44000244140625,75.37999725341797,75.37999725341797,349300.0 2014-07-23,76.7699966430664,77.2300033569336,76.13999938964844,76.56999969482422,441400.0 2014-07-24,77.22000122070312,77.44999694824219,76.0199966430664,76.0199966430664,345400.0 2014-07-25,77.2699966430664,77.66999816894531,76.63999938964844,77.30000305175781,377600.0 2014-07-28,77.38999938964844,77.80999755859375,76.97000122070312,77.08999633789062,526400.0 2014-07-29,77.5999984741211,78.25,77.0999984741211,77.44999694824219,412800.0 2014-07-30,78.29000091552734,78.88999938964844,77.76000213623047,77.76000213623047,487500.0 2014-07-31,76.94000244140625,78.02999877929688,76.76000213623047,77.62999725341797,584200.0 2014-08-01,76.0,77.33999633789062,75.62000274658203,76.6500015258789,515800.0 2014-08-04,76.58999633789062,76.69000244140625,75.33999633789062,76.02999877929688,533200.0 2014-08-05,77.95999908447266,78.13999938964844,76.70999908447266,77.04000091552734,606100.0 2014-08-06,78.66000366210938,78.95999908447266,76.5999984741211,77.47000122070312,634200.0 2014-08-07,78.8499984741211,79.4000015258789,78.55000305175781,78.98999786376953,841300.0 2014-08-08,79.37000274658203,79.55999755859375,78.77999877929688,79.13999938964844,484800.0 2014-08-11,79.08999633789062,79.58999633789062,78.9800033569336,79.48999786376953,453500.0 2014-08-12,79.12000274658203,79.45999908447266,78.83999633789062,78.83999633789062,369600.0 2014-08-13,79.51000213623047,79.88999938964844,78.91000366210938,79.48999786376953,220400.0 2014-08-14,79.77999877929688,79.81999969482422,79.2699966430664,79.44000244140625,360600.0 2014-08-15,79.79000091552734,80.37000274658203,79.19999694824219,80.01000213623047,353900.0 2014-08-18,81.12000274658203,81.16999816894531,79.95999908447266,80.19999694824219,335100.0 2014-08-19,81.19999694824219,81.2699966430664,80.37999725341797,81.16999816894531,346600.0 2014-08-20,81.83999633789062,81.9000015258789,80.81999969482422,81.2300033569336,316100.0 2014-08-21,82.70999908447266,82.72000122070312,81.44000244140625,82.05999755859375,437100.0 2014-08-22,81.98999786376953,82.95999908447266,81.76000213623047,82.7699966430664,495600.0 2014-08-25,80.91999816894531,82.20999908447266,80.9000015258789,82.16000366210938,387600.0 2014-08-26,81.43000030517578,81.58999633789062,80.97000122070312,81.23999786376953,291300.0 2014-08-27,81.62000274658203,82.11000061035156,81.22000122070312,81.9000015258789,241100.0 2014-08-28,80.62999725341797,81.77999877929688,80.41999816894531,81.04000091552734,358500.0 2014-08-29,81.30000305175781,81.76000213623047,80.58000183105469,80.95999908447266,300400.0 2014-09-02,81.9000015258789,82.08999633789062,81.0199966430664,81.58999633789062,712200.0 2014-09-03,81.5999984741211,82.0999984741211,81.43000030517578,81.9800033569336,393600.0 2014-09-04,81.22000122070312,82.05000305175781,80.94000244140625,81.58999633789062,325400.0 2014-09-05,81.1500015258789,81.70999908447266,80.86000061035156,81.31999969482422,244100.0 2014-09-08,81.55000305175781,81.61000061035156,80.56999969482422,81.12999725341797,273900.0 2014-09-09,80.38999938964844,81.86000061035156,80.27999877929688,81.2300033569336,275900.0 2014-09-10,80.47000122070312,80.73999786376953,79.93000030517578,80.27999877929688,224900.0 2014-09-11,80.94999694824219,80.9800033569336,80.0,80.0,226400.0 2014-09-12,80.19000244140625,81.4000015258789,80.0,81.0999984741211,234100.0 2014-09-15,79.79000091552734,80.44000244140625,79.2300033569336,80.37000274658203,229100.0 2014-09-16,79.73999786376953,80.3499984741211,78.94000244140625,79.83999633789062,382900.0 2014-09-17,79.62999725341797,80.05999755859375,79.12000274658203,79.61000061035156,342500.0 2014-09-18,80.2300033569336,80.5,79.58999633789062,79.81999969482422,141400.0 2014-09-19,79.56999969482422,80.31999969482422,79.36000061035156,80.16999816894531,658800.0 2014-09-22,77.63999938964844,79.66000366210938,77.16999816894531,79.51000213623047,709000.0 2014-09-23,76.77999877929688,77.5999984741211,76.77999877929688,77.16000366210938,323200.0 2014-09-24,76.94999694824219,77.43000030517578,76.41999816894531,76.62999725341797,350000.0 2014-09-25,75.43000030517578,77.08999633789062,75.2699966430664,76.91999816894531,499500.0 2014-09-26,75.80000305175781,75.9800033569336,75.13999938964844,75.48999786376953,465800.0 2014-09-29,75.72000122070312,75.95999908447266,75.0,75.02999877929688,453700.0 2014-09-30,75.66999816894531,76.04000091552734,75.12999725341797,75.58999633789062,307600.0 2014-10-01,75.16999816894531,76.2699966430664,74.93000030517578,75.37000274658203,772700.0 2014-10-02,76.37000274658203,76.73999786376953,74.83000183105469,75.1500015258789,414400.0 2014-10-03,76.72000122070312,77.7699966430664,76.69000244140625,76.76000213623047,286900.0 2014-10-06,76.19000244140625,77.36000061035156,75.94000244140625,76.88999938964844,259000.0 2014-10-07,75.80000305175781,75.9800033569336,75.48999786376953,75.73999786376953,415500.0 2014-10-08,76.8499984741211,76.94000244140625,75.31999969482422,75.86000061035156,402900.0 2014-10-09,75.94999694824219,76.91000366210938,75.80000305175781,76.87000274658203,409500.0 2014-10-10,74.95999908447266,76.3499984741211,74.91000366210938,75.58999633789062,898200.0 2014-10-13,73.37000274658203,74.91999816894531,73.29000091552734,74.62999725341797,551300.0 2014-10-14,72.68000030517578,73.6500015258789,72.12000274658203,73.47000122070312,1045800.0 2014-10-15,72.20999908447266,72.62999725341797,71.1500015258789,71.70999908447266,739400.0 2014-10-16,72.41999816894531,72.62999725341797,71.08999633789062,71.62000274658203,728400.0 2014-10-17,72.98999786376953,73.5,72.44000244140625,73.25,485400.0 2014-10-20,74.12000274658203,74.13999938964844,72.38999938964844,72.94999694824219,325700.0 2014-10-21,75.87000274658203,76.08000183105469,74.2699966430664,74.68000030517578,461800.0 2014-10-22,74.5,76.06999969482422,74.4800033569336,75.94999694824219,316500.0 2014-10-23,75.0,75.5199966430664,74.69999694824219,75.25,458800.0 2014-10-24,75.37000274658203,75.51000213623047,74.58000183105469,74.93000030517578,415700.0 2014-10-27,75.80999755859375,75.88999938964844,74.86000061035156,75.36000061035156,200900.0 2014-10-28,77.12000274658203,77.12000274658203,75.79000091552734,75.93000030517578,229500.0 2014-10-29,76.62999725341797,77.31999969482422,76.30999755859375,77.12000274658203,389700.0 2014-10-30,77.26000213623047,77.6500015258789,76.29000091552734,76.29000091552734,360400.0 2014-10-31,78.55999755859375,78.79000091552734,77.93000030517578,78.43000030517578,382300.0 2014-11-03,78.05000305175781,79.0,77.80999755859375,78.45999908447266,341900.0 2014-11-04,77.44999694824219,78.4000015258789,77.38999938964844,78.01000213623047,470500.0 2014-11-05,77.05999755859375,77.61000061035156,74.54000091552734,76.0,585900.0 2014-11-06,78.41000366210938,78.45999908447266,76.11000061035156,76.11000061035156,516700.0 2014-11-07,79.55000305175781,79.83999633789062,78.0,78.16999816894531,451200.0 2014-11-10,79.30000305175781,80.0,79.06999969482422,79.61000061035156,363600.0 2014-11-11,80.05999755859375,80.19999694824219,79.18000030517578,79.5,336800.0 2014-11-12,79.9000015258789,79.98999786376953,79.52999877929688,79.66999816894531,174200.0 2014-11-13,79.29000091552734,80.33000183105469,78.41000366210938,79.9000015258789,388600.0 2014-11-14,79.79000091552734,79.93000030517578,78.69999694824219,79.19000244140625,310000.0 2014-11-17,79.7300033569336,80.0,79.27999877929688,79.7300033569336,342400.0 2014-11-18,79.93000030517578,80.70999908447266,79.66999816894531,79.66999816894531,390700.0 2014-11-19,79.76000213623047,79.97000122070312,79.30999755859375,79.94000244140625,569900.0 2014-11-20,79.79000091552734,79.87000274658203,78.91000366210938,79.0999984741211,324700.0 2014-11-21,81.8499984741211,81.91999816894531,80.25,80.25,752500.0 2014-11-24,81.87999725341797,82.08999633789062,81.5,81.93000030517578,492700.0 2014-11-25,82.19999694824219,82.62000274658203,82.04000091552734,82.0999984741211,532500.0 2014-11-26,83.05000305175781,83.18000030517578,82.30999755859375,82.30999755859375,446800.0 2014-11-28,83.5199966430664,84.08000183105469,83.0,83.05999755859375,229700.0 2014-12-01,83.05999755859375,83.37000274658203,82.7699966430664,83.05999755859375,337300.0 2014-12-02,83.2699966430664,83.58000183105469,82.68000030517578,83.13999938964844,290900.0 2014-12-03,83.12999725341797,83.56999969482422,82.9000015258789,83.30999755859375,486400.0 2014-12-04,83.11000061035156,83.25,82.37000274658203,83.0,467200.0 2014-12-05,83.6500015258789,83.72000122070312,82.83000183105469,83.12999725341797,318300.0 2014-12-08,83.27999877929688,84.27999877929688,83.05000305175781,83.30000305175781,377100.0 2014-12-09,83.20999908447266,83.5,82.29000091552734,83.12999725341797,485100.0 2014-12-10,81.97000122070312,83.8499984741211,81.91000366210938,82.86000061035156,485800.0 2014-12-11,81.6500015258789,83.13999938964844,81.5,81.98999786376953,239100.0 2014-12-12,80.31999969482422,81.48999786376953,80.29000091552734,80.98999786376953,280800.0 2014-12-15,80.11000061035156,81.05999755859375,79.45999908447266,80.44000244140625,444800.0 2014-12-16,80.4000015258789,81.36000061035156,79.2699966430664,80.13999938964844,598800.0 2014-12-17,81.66000366210938,81.9000015258789,79.62000274658203,80.4000015258789,457500.0 2014-12-18,83.33999633789062,83.37999725341797,82.11000061035156,82.87000274658203,340000.0 2014-12-19,83.23999786376953,84.19000244140625,83.05999755859375,83.41000366210938,711600.0 2014-12-22,83.16000366210938,83.9000015258789,82.61000061035156,83.23999786376953,257400.0 2014-12-23,83.94999694824219,84.16000366210938,82.73999786376953,83.55999755859375,266000.0 2014-12-24,84.30999755859375,84.87000274658203,83.7300033569336,83.9000015258789,178800.0 2014-12-26,84.2699966430664,84.87000274658203,83.83999633789062,84.66000366210938,150000.0 2014-12-29,83.7300033569336,84.63999938964844,83.55000305175781,84.04000091552734,216800.0 2014-12-30,82.79000091552734,83.80000305175781,82.62000274658203,83.5999984741211,295100.0 2014-12-31,82.0,83.4800033569336,81.91000366210938,83.08000183105469,304600.0 2015-01-02,81.63999938964844,82.62999725341797,81.0199966430664,82.08999633789062,282600.0 2015-01-05,80.86000061035156,82.06999969482422,80.77999877929688,81.29000091552734,321500.0 2015-01-06,79.26000213623047,81.13999938964844,78.76000213623047,81.0,344300.0 2015-01-07,79.70999908447266,80.9000015258789,78.95999908447266,79.91999816894531,233300.0 2015-01-08,81.66000366210938,82.16000366210938,80.11000061035156,80.11000061035156,429900.0 2015-01-09,80.76000213623047,81.76000213623047,80.51000213623047,81.43000030517578,211800.0 2015-01-12,79.91999816894531,81.69999694824219,79.79000091552734,80.61000061035156,233200.0 2015-01-13,80.62999725341797,82.94999694824219,79.8499984741211,80.80999755859375,417700.0 2015-01-14,80.72000122070312,81.05999755859375,79.68000030517578,79.7300033569336,329500.0 2015-01-15,80.83000183105469,81.68000030517578,80.3499984741211,81.1500015258789,420100.0 2015-01-16,82.69000244140625,82.80999755859375,80.81999969482422,80.87999725341797,651500.0 2015-01-20,82.5,83.33000183105469,81.95999908447266,82.70999908447266,321500.0 2015-01-21,82.94999694824219,83.38999938964844,81.98999786376953,82.51000213623047,263300.0 2015-01-22,84.63999938964844,84.93000030517578,82.72000122070312,83.4800033569336,347400.0 2015-01-23,84.70999908447266,86.12999725341797,84.58000183105469,84.58000183105469,470800.0 2015-01-26,85.11000061035156,85.47000122070312,83.44999694824219,84.5999984741211,338100.0 2015-01-27,83.30000305175781,84.29000091552734,82.75,84.20999908447266,293100.0 2015-01-28,81.5999984741211,84.5,81.45999908447266,84.05000305175781,329500.0 2015-01-29,82.16999816894531,82.47000122070312,81.02999877929688,81.86000061035156,410600.0 2015-01-30,80.66999816894531,82.04000091552734,80.48999786376953,81.30000305175781,404000.0 2015-02-02,81.26000213623047,81.4000015258789,79.11000061035156,80.81999969482422,356900.0 2015-02-03,83.27999877929688,83.29000091552734,81.5,81.70999908447266,306100.0 2015-02-04,82.52999877929688,83.44999694824219,81.76000213623047,82.75,321000.0 2015-02-05,83.73999786376953,83.7699966430664,82.31999969482422,82.7699966430664,456600.0 2015-02-06,84.02999877929688,84.5,83.43000030517578,83.7300033569336,259800.0 2015-02-09,83.79000091552734,84.37999725341797,83.25,83.91999816894531,275400.0 2015-02-10,85.63999938964844,85.6500015258789,83.41999816894531,84.52999877929688,301600.0 2015-02-11,85.23999786376953,85.9800033569336,84.88999938964844,85.2699966430664,174000.0 2015-02-12,85.9000015258789,86.30000305175781,85.25,85.33999633789062,262700.0 2015-02-13,86.26000213623047,86.3499984741211,85.5199966430664,86.0,376400.0 2015-02-17,86.54000091552734,86.7300033569336,85.41000366210938,85.83999633789062,293800.0 2015-02-18,85.91000366210938,86.63999938964844,85.66999816894531,86.1500015258789,274200.0 2015-02-19,86.62999725341797,86.79000091552734,85.48999786376953,85.7300033569336,170500.0 2015-02-20,87.25,87.27999877929688,85.70999908447266,86.58999633789062,240500.0 2015-02-23,86.19999694824219,87.0999984741211,85.9800033569336,87.0999984741211,342400.0 2015-02-24,85.62000274658203,86.47000122070312,85.54000091552734,85.94000244140625,325800.0 2015-02-25,86.31999969482422,86.4800033569336,85.31999969482422,85.81999969482422,446600.0 2015-02-26,85.58999633789062,88.23999786376953,84.44000244140625,87.0,441500.0 2015-02-27,85.97000122070312,86.56999969482422,85.02999877929688,85.3499984741211,484800.0 2015-03-02,86.44000244140625,86.51000213623047,85.73999786376953,85.9000015258789,486800.0 2015-03-03,86.2300033569336,86.80999755859375,85.86000061035156,86.04000091552734,309800.0 2015-03-04,86.08000183105469,86.56999969482422,85.12000274658203,85.12000274658203,319400.0 2015-03-05,86.37999725341797,86.58999633789062,85.6500015258789,86.31999969482422,439600.0 2015-03-06,85.36000061035156,86.47000122070312,85.19999694824219,86.26000213623047,322800.0 2015-03-09,85.94999694824219,86.02999877929688,85.12999725341797,85.37999725341797,535900.0 2015-03-10,84.58999633789062,85.73999786376953,84.58000183105469,85.08000183105469,409200.0 2015-03-11,84.80999755859375,85.33999633789062,84.43000030517578,84.94000244140625,526000.0 2015-03-12,84.9000015258789,85.86000061035156,84.69999694824219,85.29000091552734,423600.0 2015-03-13,84.98999786376953,85.19999694824219,84.33999633789062,84.8499984741211,350400.0 2015-03-16,86.44000244140625,86.4800033569336,85.30000305175781,85.31999969482422,367800.0 2015-03-17,86.83999633789062,87.08999633789062,86.0199966430664,86.41999816894531,339300.0 2015-03-18,87.70999908447266,88.25,86.22000122070312,86.5199966430664,285800.0 2015-03-19,87.8499984741211,88.04000091552734,87.11000061035156,87.70999908447266,289400.0 2015-03-20,88.56999969482422,88.72000122070312,87.72000122070312,88.27999877929688,639700.0 2015-03-23,87.77999877929688,88.30999755859375,87.54000091552734,88.06999969482422,560500.0 2015-03-24,87.83999633789062,88.16999816894531,87.18000030517578,87.87000274658203,252400.0 2015-03-25,86.41999816894531,88.48999786376953,86.36000061035156,87.87000274658203,470800.0 2015-03-26,86.7300033569336,87.06999969482422,85.31999969482422,85.91999816894531,295400.0 2015-03-27,86.79000091552734,87.01000213623047,86.02999877929688,86.93000030517578,296600.0 2015-03-30,88.12000274658203,88.37000274658203,86.66999816894531,87.45999908447266,221800.0 2015-03-31,88.19000244140625,88.95999908447266,87.38999938964844,87.80999755859375,456100.0 2015-04-01,88.12999725341797,88.1500015258789,87.29000091552734,87.87999725341797,459300.0 2015-04-02,86.98999786376953,88.98999786376953,86.70999908447266,88.13999938964844,571600.0 2015-04-06,89.30000305175781,89.33000183105469,86.27999877929688,86.58999633789062,608600.0 2015-04-07,88.87999725341797,89.63999938964844,88.80000305175781,88.83999633789062,432300.0 2015-04-08,88.66000366210938,89.5,88.5199966430664,88.83999633789062,419700.0 2015-04-09,88.27999877929688,88.81999969482422,87.80000305175781,88.37999725341797,371400.0 2015-04-10,88.55999755859375,88.98999786376953,87.87999725341797,88.0,307500.0 2015-04-13,87.52999877929688,88.87000274658203,87.47000122070312,88.30000305175781,231600.0 2015-04-14,86.94999694824219,87.58999633789062,86.41999816894531,87.33999633789062,330000.0 2015-04-15,87.4000015258789,87.94000244140625,86.88999938964844,87.2300033569336,244800.0 2015-04-16,87.77999877929688,87.93000030517578,86.70999908447266,86.94999694824219,308800.0 2015-04-17,86.33000183105469,87.95999908447266,86.23999786376953,87.33999633789062,244900.0 2015-04-20,86.51000213623047,87.05000305175781,86.44999694824219,86.9800033569336,307000.0 2015-04-21,86.68000030517578,87.30000305175781,86.38999938964844,86.91000366210938,305400.0 2015-04-22,87.0199966430664,87.06999969482422,86.36000061035156,86.7300033569336,266100.0 2015-04-23,88.06999969482422,88.61000061035156,86.61000061035156,86.69000244140625,324800.0 2015-04-24,87.45999908447266,88.69000244140625,87.3499984741211,88.44000244140625,204300.0 2015-04-27,86.91000366210938,88.04000091552734,86.69999694824219,87.69000244140625,231500.0 2015-04-28,86.69000244140625,87.62999725341797,86.26000213623047,87.08000183105469,222500.0 2015-04-29,86.8499984741211,87.18000030517578,86.0199966430664,86.44999694824219,351100.0 2015-04-30,85.83999633789062,86.62000274658203,85.66000366210938,86.25,507900.0 2015-05-01,86.48999786376953,86.93000030517578,85.62000274658203,86.0999984741211,260600.0 2015-05-04,87.48999786376953,87.95999908447266,86.58000183105469,86.7699966430664,366800.0 2015-05-05,87.23999786376953,87.93000030517578,86.54000091552734,87.0199966430664,595400.0 2015-05-06,84.31999969482422,87.91000366210938,84.08999633789062,86.76000213623047,501500.0 2015-05-07,86.22000122070312,86.58000183105469,84.13999938964844,84.1500015258789,643800.0 2015-05-08,86.69000244140625,87.08999633789062,85.98999786376953,87.08999633789062,330000.0 2015-05-11,86.37999725341797,86.87000274658203,86.18000030517578,86.41000366210938,298500.0 2015-05-12,86.91000366210938,86.9800033569336,85.36000061035156,85.66000366210938,498200.0 2015-05-13,88.19999694824219,88.29000091552734,86.80000305175781,87.37999725341797,504400.0 2015-05-14,90.4800033569336,90.69999694824219,88.33999633789062,88.69999694824219,946100.0 2015-05-15,89.69999694824219,90.48999786376953,89.31999969482422,90.2300033569336,524100.0 2015-05-18,90.31999969482422,90.62999725341797,89.08000183105469,89.33000183105469,246900.0 2015-05-19,90.11000061035156,90.83000183105469,89.8499984741211,90.6500015258789,236000.0 2015-05-20,90.51000213623047,90.63999938964844,89.97000122070312,90.4000015258789,304400.0 2015-05-21,90.22000122070312,90.87000274658203,89.95999908447266,90.25,228600.0 2015-05-22,90.02999877929688,90.44000244140625,89.87999725341797,90.12999725341797,151600.0 2015-05-26,89.12000274658203,89.44999694824219,88.80000305175781,89.44999694824219,263700.0 2015-05-27,89.83000183105469,89.91000366210938,88.91000366210938,89.04000091552734,226100.0 2015-05-28,89.70999908447266,90.02999877929688,89.25,89.97000122070312,189600.0 2015-05-29,89.0,89.70999908447266,88.75,89.70999908447266,374800.0 2015-06-01,89.41000366210938,89.73999786376953,88.4000015258789,89.37999725341797,272200.0 2015-06-02,89.52999877929688,89.58000183105469,88.86000061035156,88.93000030517578,428700.0 2015-06-03,91.0199966430664,91.1500015258789,89.4800033569336,89.79000091552734,352500.0 2015-06-04,89.63999938964844,90.94000244140625,89.52999877929688,90.54000091552734,286900.0 2015-06-05,90.12000274658203,90.12999725341797,88.9800033569336,89.45999908447266,210900.0 2015-06-08,88.81999969482422,90.19999694824219,88.80000305175781,90.04000091552734,322200.0 2015-06-09,88.80000305175781,89.12000274658203,88.0199966430664,88.56999969482422,298900.0 2015-06-10,90.51000213623047,90.7300033569336,88.81999969482422,89.05999755859375,287400.0 2015-06-11,91.80000305175781,91.98999786376953,90.0199966430664,90.43000030517578,472600.0 2015-06-12,90.87999725341797,91.8499984741211,90.69999694824219,91.7300033569336,731500.0 2015-06-15,88.7699966430664,90.73999786376953,87.93000030517578,90.38999938964844,423500.0 2015-06-16,89.87000274658203,90.58000183105469,88.62000274658203,88.93000030517578,341600.0 2015-06-17,89.87000274658203,90.0999984741211,89.2300033569336,89.93000030517578,207600.0 2015-06-18,90.72000122070312,90.80000305175781,89.4800033569336,89.95999908447266,280000.0 2015-06-19,90.91999816894531,91.18000030517578,90.37999725341797,90.9000015258789,498100.0 2015-06-22,91.80000305175781,91.98999786376953,91.12999725341797,91.52999877929688,292700.0 2015-06-23,91.94999694824219,92.18000030517578,91.62999725341797,91.9800033569336,362600.0 2015-06-24,91.08999633789062,91.9800033569336,90.98999786376953,91.69000244140625,249600.0 2015-06-25,91.87000274658203,92.19000244140625,91.30999755859375,91.30999755859375,351300.0 2015-06-26,92.19000244140625,92.45999908447266,91.69000244140625,92.0,728300.0 2015-06-29,91.0,92.1500015258789,90.95999908447266,91.5,470200.0 2015-06-30,91.23999786376953,91.76000213623047,90.4800033569336,91.45999908447266,401500.0 2015-07-01,91.51000213623047,92.19999694824219,90.93000030517578,91.98999786376953,368300.0 2015-07-02,91.41000366210938,91.87999725341797,90.7699966430664,91.41999816894531,246800.0 2015-07-06,90.87000274658203,91.37000274658203,90.5999984741211,90.94999694824219,263700.0 2015-07-07,91.51000213623047,91.5199966430664,89.52999877929688,90.91999816894531,279300.0 2015-07-08,90.72000122070312,91.37999725341797,89.93000030517578,90.69000244140625,507500.0 2015-07-09,91.4000015258789,91.97000122070312,91.19000244140625,91.73999786376953,298800.0 2015-07-10,92.43000030517578,92.62000274658203,91.69999694824219,92.25,339300.0 2015-07-13,93.05000305175781,93.29000091552734,92.44000244140625,92.6500015258789,271000.0 2015-07-14,92.80999755859375,93.30000305175781,92.1500015258789,93.30000305175781,398900.0 2015-07-15,92.70999908447266,93.33000183105469,92.4800033569336,92.66000366210938,278900.0 2015-07-16,93.72000122070312,93.81999969482422,92.56999969482422,93.41000366210938,249700.0 2015-07-17,92.95999908447266,93.93000030517578,92.69000244140625,93.58999633789062,300400.0 2015-07-20,93.01000213623047,93.25,92.55000305175781,93.12999725341797,204600.0 2015-07-21,91.52999877929688,93.06999969482422,91.48999786376953,92.83999633789062,419800.0 2015-07-22,93.36000061035156,93.61000061035156,91.0,91.0,312200.0 2015-07-23,93.48999786376953,94.3499984741211,93.2300033569336,93.73999786376953,424800.0 2015-07-24,92.94000244140625,94.27999877929688,92.3499984741211,93.2699966430664,312000.0 2015-07-27,91.30999755859375,92.88999938964844,91.26000213623047,92.5999984741211,222200.0 2015-07-28,92.0,92.45999908447266,91.22000122070312,91.91999816894531,618700.0 2015-07-29,92.98999786376953,93.33000183105469,91.51000213623047,91.7699966430664,224900.0 2015-07-30,93.70999908447266,94.20999908447266,92.38999938964844,92.55999755859375,237900.0 2015-07-31,94.1500015258789,94.86000061035156,93.48999786376953,93.98999786376953,314400.0 2015-08-03,94.54000091552734,94.55000305175781,93.22000122070312,94.19999694824219,356300.0 2015-08-04,95.2300033569336,95.2699966430664,94.29000091552734,94.66999816894531,374400.0 2015-08-05,94.0199966430664,95.55999755859375,90.0,90.47000122070312,861200.0 2015-08-06,92.95999908447266,95.30000305175781,92.0199966430664,94.91000366210938,511600.0 2015-08-07,93.76000213623047,94.66000366210938,92.86000061035156,92.86000061035156,359800.0 2015-08-10,95.30999755859375,95.69999694824219,93.52999877929688,94.2300033569336,327400.0 2015-08-11,94.2699966430664,95.69000244140625,93.86000061035156,94.05000305175781,256900.0 2015-08-12,94.38999938964844,94.66999816894531,92.69000244140625,93.87000274658203,388500.0 2015-08-13,94.33000183105469,95.16999816894531,93.91999816894531,94.30000305175781,327800.0 2015-08-14,94.26000213623047,94.43000030517578,93.44999694824219,94.13999938964844,470000.0 2015-08-17,96.51000213623047,96.52999877929688,93.69000244140625,93.69000244140625,515400.0 2015-08-18,97.05999755859375,97.58999633789062,96.58999633789062,96.79000091552734,480100.0 2015-08-19,96.1500015258789,97.08999633789062,95.69000244140625,96.98999786376953,335000.0 2015-08-20,93.23999786376953,96.23999786376953,93.19999694824219,95.25,385400.0 2015-08-21,90.91999816894531,93.31999969482422,90.83999633789062,92.36000061035156,540200.0 2015-08-24,85.62999725341797,89.20999908447266,84.9000015258789,87.79000091552734,889700.0 2015-08-25,85.75,90.23999786376953,85.54000091552734,88.16999816894531,857800.0 2015-08-26,87.75,88.25,85.86000061035156,87.80000305175781,630900.0 2015-08-27,89.79000091552734,90.1500015258789,88.0,88.94000244140625,419000.0 2015-08-28,89.73999786376953,90.12000274658203,88.6500015258789,89.1500015258789,329600.0 2015-08-31,88.5999984741211,89.9000015258789,88.36000061035156,89.55000305175781,390100.0 2015-09-01,86.56999969482422,88.0,86.37000274658203,86.69000244140625,522700.0 2015-09-02,88.87000274658203,88.88999938964844,86.54000091552734,87.87999725341797,594500.0 2015-09-03,90.08999633789062,90.58000183105469,88.61000061035156,89.13999938964844,421500.0 2015-09-04,89.72000122070312,90.38999938964844,89.0,89.0,444900.0 2015-09-08,92.47000122070312,92.77999877929688,90.95999908447266,91.25,355600.0 2015-09-09,90.87999725341797,93.37000274658203,90.70999908447266,92.66000366210938,298700.0 2015-09-10,91.6500015258789,92.23999786376953,90.3499984741211,90.86000061035156,351600.0 2015-09-11,92.2300033569336,92.23999786376953,90.80000305175781,90.80000305175781,208900.0 2015-09-14,91.38999938964844,92.36000061035156,91.18000030517578,92.36000061035156,150800.0 2015-09-15,92.37000274658203,92.70999908447266,91.36000061035156,92.19999694824219,202000.0 2015-09-16,92.79000091552734,92.87999725341797,92.0,92.22000122070312,212800.0 2015-09-17,92.36000061035156,93.76000213623047,92.13999938964844,92.62999725341797,297200.0 2015-09-18,90.94999694824219,92.33000183105469,90.62000274658203,90.86000061035156,501600.0 2015-09-21,92.2300033569336,93.1500015258789,91.5199966430664,91.80000305175781,219000.0 2015-09-22,90.87000274658203,91.23999786376953,90.26000213623047,91.0,374000.0 2015-09-23,90.86000061035156,91.5,90.30000305175781,90.83000183105469,177500.0 2015-09-24,90.68000030517578,91.19000244140625,89.80999755859375,90.29000091552734,331800.0 2015-09-25,89.94000244140625,91.75,89.45999908447266,91.44999694824219,430500.0 2015-09-28,88.29000091552734,90.19999694824219,88.16000366210938,89.6500015258789,511700.0 2015-09-29,86.91999816894531,88.63999938964844,86.69000244140625,88.58000183105469,528600.0 2015-09-30,88.13999938964844,88.52999877929688,86.83000183105469,87.98999786376953,696000.0 2015-10-01,87.33999633789062,88.80999755859375,86.41000366210938,88.30999755859375,573900.0 2015-10-02,88.23999786376953,88.2699966430664,85.33000183105469,86.43000030517578,498000.0 2015-10-05,89.73999786376953,89.9800033569336,88.44999694824219,89.02999877929688,344400.0 2015-10-06,88.88999938964844,89.9000015258789,88.37000274658203,89.4800033569336,257100.0 2015-10-07,89.66000366210938,89.81999969482422,88.45999908447266,89.11000061035156,322900.0 2015-10-08,90.25,90.27999877929688,88.91999816894531,89.13999938964844,249000.0 2015-10-09,91.80999755859375,92.0199966430664,88.44000244140625,90.33000183105469,295700.0 2015-10-12,91.87000274658203,92.0999984741211,91.23999786376953,92.0,165500.0 2015-10-13,91.37000274658203,92.26000213623047,90.19999694824219,91.80000305175781,207100.0 2015-10-14,90.26000213623047,91.95999908447266,90.19000244140625,91.37000274658203,187000.0 2015-10-15,90.81999969482422,91.36000061035156,89.93000030517578,90.66000366210938,375500.0 2015-10-16,92.1500015258789,92.33999633789062,90.44999694824219,91.02999877929688,275900.0 2015-10-19,93.29000091552734,93.87999725341797,91.4000015258789,91.56999969482422,411700.0 2015-10-20,92.06999969482422,93.7699966430664,91.87000274658203,93.23999786376953,223500.0 2015-10-21,91.56999969482422,92.5999984741211,91.4000015258789,92.43000030517578,225900.0 2015-10-22,93.08000183105469,93.79000091552734,91.76000213623047,91.91999816894531,258400.0 2015-10-23,93.58000183105469,93.98999786376953,92.37999725341797,93.91000366210938,421700.0 2015-10-26,94.3499984741211,94.91000366210938,93.6500015258789,93.6500015258789,285600.0 2015-10-27,94.0,94.68000030517578,93.33000183105469,93.80999755859375,299400.0 2015-10-28,97.06999969482422,97.12000274658203,94.16999816894531,94.37000274658203,326900.0 2015-10-29,95.5199966430664,96.8499984741211,94.98999786376953,96.8499984741211,255700.0 2015-10-30,95.30999755859375,96.08000183105469,94.98999786376953,95.44999694824219,473500.0 2015-11-02,97.43000030517578,97.52999877929688,95.19999694824219,95.76000213623047,403400.0 2015-11-03,97.20999908447266,97.7699966430664,96.2699966430664,97.18000030517578,638300.0 2015-11-04,97.7699966430664,98.38999938964844,95.52999877929688,97.26000213623047,392400.0 2015-11-05,93.38999938964844,95.72000122070312,90.81999969482422,91.22000122070312,1363800.0 2015-11-06,93.5199966430664,94.7300033569336,93.0199966430664,93.19000244140625,778000.0 2015-11-09,92.19999694824219,93.20999908447266,91.91000366210938,93.20999908447266,506600.0 2015-11-10,92.16000366210938,92.62999725341797,91.4000015258789,92.55999755859375,599300.0 2015-11-11,91.44999694824219,92.33000183105469,91.33999633789062,92.23999786376953,626800.0 2015-11-12,90.58999633789062,91.86000061035156,90.56999969482422,90.76000213623047,410400.0 2015-11-13,89.58000183105469,92.66000366210938,89.13999938964844,90.30999755859375,448600.0 2015-11-16,90.16999816894531,90.19999694824219,88.87999725341797,89.20999908447266,616500.0 2015-11-17,90.26000213623047,91.16000366210938,89.83000183105469,90.41999816894531,330300.0 2015-11-18,90.7300033569336,90.9800033569336,89.62999725341797,90.37000274658203,510000.0 2015-11-19,91.5,91.69999694824219,90.86000061035156,90.97000122070312,626200.0 2015-11-20,91.62999725341797,91.9800033569336,90.77999877929688,91.23999786376953,373600.0 2015-11-23,92.33000183105469,92.95999908447266,91.48999786376953,91.9000015258789,438100.0 2015-11-24,92.52999877929688,92.86000061035156,91.19999694824219,92.11000061035156,395700.0 2015-11-25,92.86000061035156,93.19000244140625,92.41999816894531,92.41999816894531,297900.0 2015-11-27,93.66000366210938,93.77999877929688,92.56999969482422,92.91999816894531,142600.0 2015-11-30,93.20999908447266,94.22000122070312,92.86000061035156,93.70999908447266,550000.0 2015-12-01,94.18000030517578,94.56999969482422,93.0999984741211,93.44000244140625,530900.0 2015-12-02,93.43000030517578,94.41000366210938,93.37000274658203,94.08000183105469,253100.0 2015-12-03,92.36000061035156,94.26000213623047,92.0,93.30000305175781,517400.0 2015-12-04,93.6500015258789,93.81999969482422,92.27999877929688,92.6500015258789,372300.0 2015-12-07,92.83000183105469,93.81999969482422,92.3499984741211,93.37000274658203,319600.0 2015-12-08,92.9000015258789,94.12999725341797,91.44999694824219,92.25,765400.0 2015-12-09,90.58000183105469,93.29000091552734,90.44000244140625,92.30999755859375,380600.0 2015-12-10,91.02999877929688,92.1500015258789,90.63999938964844,90.77999877929688,350600.0 2015-12-11,89.76000213623047,91.38999938964844,89.62999725341797,90.33000183105469,229500.0 2015-12-14,90.11000061035156,90.66000366210938,89.4800033569336,90.05000305175781,399700.0 2015-12-15,90.97000122070312,91.73999786376953,90.47000122070312,91.19000244140625,353400.0 2015-12-16,91.7300033569336,92.12000274658203,89.98999786376953,91.3499984741211,288200.0 2015-12-17,91.36000061035156,92.97000122070312,91.05999755859375,92.25,591500.0 2015-12-18,90.5999984741211,91.37000274658203,89.52999877929688,91.36000061035156,1146800.0 2015-12-21,91.08999633789062,91.94000244140625,90.26000213623047,91.02999877929688,337400.0 2015-12-22,91.8499984741211,92.04000091552734,90.62000274658203,91.4000015258789,297700.0 2015-12-23,93.30000305175781,93.41999816894531,92.01000213623047,92.2699966430664,232000.0 2015-12-24,93.3499984741211,93.66999816894531,92.19000244140625,92.91999816894531,132600.0 2015-12-28,93.83000183105469,94.22000122070312,93.0,93.19000244140625,346600.0 2015-12-29,94.36000061035156,95.0,93.18000030517578,94.25,251200.0 2015-12-30,93.72000122070312,94.93000030517578,93.62000274658203,94.16999816894531,242500.0 2015-12-31,92.5,94.16999816894531,92.2699966430664,93.58999633789062,298900.0 2016-01-04,90.0999984741211,91.62000274658203,89.23999786376953,91.4000015258789,510200.0 2016-01-05,89.41999816894531,90.91999816894531,89.38999938964844,90.13999938964844,308500.0 2016-01-06,88.29000091552734,89.0999984741211,88.0,88.47000122070312,405400.0 2016-01-07,87.2300033569336,88.18000030517578,86.37999725341797,87.18000030517578,588800.0 2016-01-08,85.4000015258789,87.80999755859375,85.22000122070312,87.70999908447266,420000.0 2016-01-11,85.2699966430664,85.7300033569336,84.0999984741211,85.7300033569336,273800.0 2016-01-12,86.41000366210938,87.72000122070312,85.47000122070312,86.30000305175781,386600.0 2016-01-13,84.44999694824219,87.02999877929688,84.08999633789062,86.87000274658203,414800.0 2016-01-14,84.9000015258789,85.66000366210938,83.63999938964844,84.66000366210938,557000.0 2016-01-15,84.97000122070312,85.02999877929688,82.0,82.76000213623047,603300.0 2016-01-19,84.98999786376953,85.69999694824219,83.88999938964844,85.43000030517578,477200.0 2016-01-20,84.70999908447266,85.25,82.1500015258789,84.1500015258789,533800.0 2016-01-21,85.06999969482422,85.9800033569336,83.9000015258789,85.22000122070312,750500.0 2016-01-22,86.80000305175781,87.41999816894531,85.73999786376953,86.08999633789062,320300.0 2016-01-25,84.80000305175781,86.79000091552734,84.48999786376953,86.33000183105469,331600.0 2016-01-26,86.56999969482422,87.05999755859375,84.7300033569336,85.3499984741211,298900.0 2016-01-27,84.5999984741211,87.0199966430664,84.25,86.16999816894531,356100.0 2016-01-28,85.0999984741211,85.5,84.47000122070312,85.5,321700.0 2016-01-29,88.19000244140625,88.19999694824219,84.58000183105469,85.58000183105469,509000.0 2016-02-01,88.23999786376953,88.83999633789062,86.80000305175781,87.3499984741211,396200.0 2016-02-02,86.81999969482422,89.0,86.44000244140625,87.63999938964844,276400.0 2016-02-03,87.38999938964844,87.79000091552734,86.04000091552734,87.79000091552734,312700.0 2016-02-04,88.18000030517578,88.77999877929688,86.77999877929688,87.11000061035156,359100.0 2016-02-05,84.69999694824219,88.13999938964844,84.51000213623047,88.11000061035156,409500.0 2016-02-08,81.91999816894531,84.06999969482422,80.5199966430664,83.5199966430664,1420300.0 2016-02-09,83.0999984741211,84.12999725341797,80.51000213623047,81.29000091552734,429400.0 2016-02-10,83.94000244140625,86.43000030517578,83.58000183105469,83.63999938964844,380700.0 2016-02-11,83.5,84.16000366210938,82.63999938964844,82.6500015258789,416600.0 2016-02-12,84.05999755859375,85.2300033569336,83.55000305175781,84.5,373800.0 2016-02-16,84.05000305175781,85.48999786376953,83.88999938964844,84.80999755859375,624800.0 2016-02-17,86.18000030517578,86.80000305175781,84.2300033569336,84.51000213623047,591200.0 2016-02-18,85.56999969482422,87.0999984741211,85.01000213623047,86.4000015258789,548600.0 2016-02-19,87.58999633789062,87.93000030517578,85.31999969482422,85.37999725341797,463600.0 2016-02-22,88.5199966430664,89.04000091552734,87.25,88.19999694824219,302900.0 2016-02-23,86.48999786376953,88.41999816894531,86.4000015258789,88.41999816894531,453400.0 2016-02-24,86.54000091552734,86.8499984741211,85.16000366210938,85.80999755859375,706300.0 2016-02-25,84.22000122070312,88.37999725341797,82.44999694824219,88.37999725341797,1505600.0 2016-02-26,84.05999755859375,84.94000244140625,83.18000030517578,84.41999816894531,963700.0 2016-02-29,83.0199966430664,84.30000305175781,82.98999786376953,84.22000122070312,591900.0 2016-03-01,86.05000305175781,86.4000015258789,83.43000030517578,83.43000030517578,1262100.0 2016-03-02,86.06999969482422,86.95999908447266,85.61000061035156,86.26000213623047,655300.0 2016-03-03,86.26000213623047,86.77999877929688,85.61000061035156,86.51000213623047,585600.0 2016-03-04,87.06999969482422,87.56999969482422,85.37999725341797,86.06999969482422,568400.0 2016-03-07,87.69000244140625,88.06999969482422,86.58000183105469,86.62999725341797,474800.0 2016-03-08,86.18000030517578,87.2699966430664,86.08999633789062,86.79000091552734,326900.0 2016-03-09,86.83999633789062,86.87999725341797,85.30999755859375,86.33000183105469,473300.0 2016-03-10,86.08000183105469,87.8499984741211,85.2699966430664,87.11000061035156,284000.0 2016-03-11,86.52999877929688,86.91000366210938,86.13999938964844,86.69999694824219,393900.0 2016-03-14,85.91000366210938,86.38999938964844,85.5199966430664,85.72000122070312,348700.0 2016-03-15,86.2300033569336,86.43000030517578,85.31999969482422,85.56999969482422,293700.0 2016-03-16,87.08000183105469,87.30000305175781,86.05999755859375,86.05999755859375,219900.0 2016-03-17,87.9800033569336,88.44999694824219,86.62999725341797,86.77999877929688,365000.0 2016-03-18,87.66999816894531,88.61000061035156,86.76000213623047,87.3499984741211,738700.0 2016-03-21,87.5199966430664,88.4000015258789,87.30000305175781,87.55000305175781,282900.0 2016-03-22,87.4800033569336,87.70999908447266,86.69000244140625,86.69000244140625,277900.0 2016-03-23,87.11000061035156,87.91999816894531,86.7699966430664,87.47000122070312,272800.0 2016-03-24,87.30000305175781,87.6500015258789,86.44000244140625,86.81999969482422,364000.0 2016-03-28,87.16000366210938,87.4800033569336,86.5,87.37999725341797,208300.0 2016-03-29,88.73999786376953,89.06999969482422,87.02999877929688,87.02999877929688,429800.0 2016-03-30,88.56999969482422,89.37000274658203,88.04000091552734,88.9000015258789,361900.0 2016-03-31,89.45999908447266,89.68000030517578,87.91000366210938,88.56999969482422,400600.0 2016-04-01,90.0999984741211,90.11000061035156,87.87000274658203,88.55000305175781,344600.0 2016-04-04,89.2300033569336,90.04000091552734,89.0,90.02999877929688,240200.0 2016-04-05,88.01000213623047,88.94999694824219,87.94000244140625,88.58999633789062,263400.0 2016-04-06,89.12000274658203,89.36000061035156,87.6500015258789,87.9000015258789,319000.0 2016-04-07,87.26000213623047,88.83999633789062,86.73999786376953,88.62000274658203,302800.0 2016-04-08,87.66999816894531,88.30000305175781,87.30000305175781,88.0,156000.0 2016-04-11,87.48999786376953,88.30000305175781,87.33999633789062,87.94000244140625,257100.0 2016-04-12,86.56999969482422,87.48999786376953,86.20999908447266,87.48999786376953,395300.0 2016-04-13,89.16999816894531,89.29000091552734,87.06999969482422,87.41000366210938,541100.0 2016-04-14,88.5199966430664,89.45999908447266,88.43000030517578,89.33000183105469,246600.0 2016-04-15,89.80999755859375,89.87000274658203,87.81999969482422,88.38999938964844,412900.0 2016-04-18,90.1500015258789,90.3499984741211,89.19999694824219,89.3499984741211,245500.0 2016-04-19,90.94000244140625,90.98999786376953,89.76000213623047,90.2699966430664,445600.0 2016-04-20,90.87000274658203,91.1500015258789,89.3499984741211,90.83000183105469,295000.0 2016-04-21,90.6500015258789,91.56999969482422,90.27999877929688,91.13999938964844,286800.0 2016-04-22,91.0,91.27999877929688,88.91000366210938,90.45999908447266,533800.0 2016-04-25,91.48999786376953,91.54000091552734,90.11000061035156,90.55000305175781,382200.0 2016-04-26,91.37000274658203,91.69999694824219,90.69999694824219,91.29000091552734,320800.0 2016-04-27,91.62000274658203,91.73999786376953,90.80000305175781,91.23999786376953,238200.0 2016-04-28,90.55999755859375,91.75,89.94999694824219,91.44000244140625,245300.0 2016-04-29,90.7699966430664,91.06999969482422,89.5,90.48999786376953,432800.0 2016-05-02,92.23999786376953,92.4800033569336,90.36000061035156,90.73999786376953,435100.0 2016-05-03,91.30000305175781,91.88999938964844,90.58999633789062,91.58999633789062,262900.0 2016-05-04,89.95999908447266,91.13999938964844,89.51000213623047,91.13999938964844,530100.0 2016-05-05,83.76000213623047,87.68000030517578,83.19000244140625,85.13999938964844,1898700.0 2016-05-06,84.61000061035156,85.27999877929688,81.41000366210938,81.41000366210938,1587600.0 2016-05-09,85.69999694824219,86.4800033569336,84.16000366210938,84.44999694824219,597700.0 2016-05-10,86.48999786376953,86.62000274658203,85.1500015258789,85.63999938964844,834400.0 2016-05-11,86.1500015258789,87.11000061035156,85.5999984741211,86.16999816894531,567300.0 2016-05-12,86.5,87.08999633789062,85.69000244140625,86.66999816894531,585800.0 2016-05-13,85.83000183105469,86.87999725341797,83.91000366210938,86.43000030517578,461700.0 2016-05-16,86.48999786376953,87.3499984741211,86.01000213623047,86.05999755859375,454700.0 2016-05-17,85.19000244140625,87.56999969482422,84.75,86.36000061035156,547700.0 2016-05-18,85.22000122070312,86.29000091552734,84.87999725341797,85.02999877929688,791200.0 2016-05-19,85.01000213623047,85.20999908447266,83.44999694824219,84.76000213623047,769800.0 2016-05-20,86.25,86.80999755859375,84.81999969482422,85.12000274658203,864000.0 2016-05-23,86.77999877929688,86.87000274658203,86.11000061035156,86.33999633789062,502300.0 2016-05-24,88.62999725341797,88.87000274658203,86.83000183105469,87.16000366210938,542200.0 2016-05-25,87.9800033569336,89.29000091552734,87.37000274658203,88.75,745600.0 2016-05-26,88.27999877929688,88.94999694824219,87.20999908447266,87.79000091552734,514100.0 2016-05-27,89.05999755859375,89.08000183105469,87.9000015258789,88.1500015258789,473600.0 2016-05-31,89.0999984741211,90.12999725341797,88.87999725341797,89.26000213623047,3363200.0 2016-06-01,88.37000274658203,89.04000091552734,87.80000305175781,88.52999877929688,619400.0 2016-06-02,88.94999694824219,88.94999694824219,87.83000183105469,88.4000015258789,426500.0 2016-06-03,88.19999694824219,88.33999633789062,87.08999633789062,88.08999633789062,467600.0 2016-06-06,88.44000244140625,88.93000030517578,88.13999938964844,88.30000305175781,312500.0 2016-06-07,88.48999786376953,88.87000274658203,88.2300033569336,88.4800033569336,409600.0 2016-06-08,88.81999969482422,88.9000015258789,88.0999984741211,88.70999908447266,300100.0 2016-06-09,88.98999786376953,89.02999877929688,88.04000091552734,88.7699966430664,448700.0 2016-06-10,87.47000122070312,88.83000183105469,86.48999786376953,87.94000244140625,392500.0 2016-06-13,87.0,87.66999816894531,86.25,86.5999984741211,400900.0 2016-06-14,87.19000244140625,87.45999908447266,86.19999694824219,86.72000122070312,442700.0 2016-06-15,87.58999633789062,87.94999694824219,87.45999908447266,87.48999786376953,224500.0 2016-06-16,87.97000122070312,88.0,86.88999938964844,87.41000366210938,278700.0 2016-06-17,87.95999908447266,88.33000183105469,87.01000213623047,87.80000305175781,651300.0 2016-06-20,88.9800033569336,89.4800033569336,88.38999938964844,88.41000366210938,489000.0 2016-06-21,89.62999725341797,90.55000305175781,89.1500015258789,89.16999816894531,821000.0 2016-06-22,89.44000244140625,90.52999877929688,89.41000366210938,89.55000305175781,411500.0 2016-06-23,92.41000366210938,92.44999694824219,90.0,90.11000061035156,586900.0 2016-06-24,87.66999816894531,89.77999877929688,85.05000305175781,88.52999877929688,630000.0 2016-06-27,85.08999633789062,86.58000183105469,84.69999694824219,86.58000183105469,572300.0 2016-06-28,86.58000183105469,86.76000213623047,85.31999969482422,85.63999938964844,295600.0 2016-06-29,88.12000274658203,88.44000244140625,87.25,87.33999633789062,373500.0 2016-06-30,90.75,90.76000213623047,88.41999816894531,88.55999755859375,690200.0 2016-07-01,90.6500015258789,91.7699966430664,90.43000030517578,90.91000366210938,349600.0 2016-07-05,89.08999633789062,90.63999938964844,88.9000015258789,90.02999877929688,353800.0 2016-07-06,89.26000213623047,89.44999694824219,88.30000305175781,88.4000015258789,333800.0 2016-07-07,89.68000030517578,89.87000274658203,88.9800033569336,89.44000244140625,303600.0 2016-07-08,91.41999816894531,91.58000183105469,90.05999755859375,90.43000030517578,247200.0 2016-07-11,91.2699966430664,91.9800033569336,90.94999694824219,91.9800033569336,317400.0 2016-07-12,91.8499984741211,92.2300033569336,91.38999938964844,91.93000030517578,323500.0 2016-07-13,90.91000366210938,92.0999984741211,90.83999633789062,91.91999816894531,409400.0 2016-07-14,91.08000183105469,91.97000122070312,91.04000091552734,91.41999816894531,331800.0 2016-07-15,91.13999938964844,91.94000244140625,90.62999725341797,91.19999694824219,261300.0 2016-07-18,91.04000091552734,91.7699966430664,90.86000061035156,91.3499984741211,421400.0 2016-07-19,90.5,91.36000061035156,90.05000305175781,90.68000030517578,301100.0 2016-07-20,90.45999908447266,90.93000030517578,90.01000213623047,90.56999969482422,697900.0 2016-07-21,89.38999938964844,90.69999694824219,89.23999786376953,90.44000244140625,604300.0 2016-07-22,90.0,90.13999938964844,89.16000366210938,89.69999694824219,422400.0 2016-07-25,89.98999786376953,90.16999816894531,89.23999786376953,90.16999816894531,507600.0 2016-07-26,90.33999633789062,90.41999816894531,89.4000015258789,89.83000183105469,479300.0 2016-07-27,89.72000122070312,90.5199966430664,89.26000213623047,90.5199966430664,466900.0 2016-07-28,90.06999969482422,90.4000015258789,89.38999938964844,89.95999908447266,277300.0 2016-07-29,89.36000061035156,90.8499984741211,88.98999786376953,90.25,605400.0 2016-08-01,90.37999725341797,90.38999938964844,89.27999877929688,89.66999816894531,857800.0 2016-08-02,89.30000305175781,90.47000122070312,88.63999938964844,90.47000122070312,483100.0 2016-08-03,90.31999969482422,90.66000366210938,89.0999984741211,89.4000015258789,763600.0 2016-08-04,92.80000305175781,94.41999816894531,92.44000244140625,94.0,1070700.0 2016-08-05,94.83999633789062,94.87999725341797,90.0199966430664,93.41000366210938,551500.0 2016-08-08,94.80999755859375,95.1500015258789,94.41000366210938,94.97000122070312,384400.0 2016-08-09,95.13999938964844,95.19000244140625,94.19000244140625,94.69000244140625,355700.0 2016-08-10,95.93000030517578,95.94999694824219,93.75,94.94000244140625,373400.0 2016-08-11,96.70999908447266,96.80999755859375,96.0,96.0,465800.0 2016-08-12,96.69000244140625,96.76000213623047,96.25,96.41000366210938,413100.0 2016-08-15,97.47000122070312,98.02999877929688,96.38999938964844,96.69000244140625,417200.0 2016-08-16,96.72000122070312,97.44000244140625,96.66999816894531,97.37000274658203,354700.0 2016-08-17,97.48999786376953,97.55000305175781,96.18000030517578,96.94999694824219,470800.0 2016-08-18,97.43000030517578,97.87999725341797,97.26000213623047,97.52999877929688,304300.0 2016-08-19,97.69000244140625,97.81999969482422,97.04000091552734,97.22000122070312,408200.0 2016-08-22,97.55000305175781,97.9000015258789,97.22000122070312,97.22000122070312,302600.0 2016-08-23,98.29000091552734,98.54000091552734,97.33000183105469,97.76000213623047,268800.0 2016-08-24,98.12999725341797,98.38999938964844,97.87000274658203,98.38999938964844,166600.0 2016-08-25,98.38999938964844,98.97000122070312,97.70999908447266,97.70999908447266,306500.0 2016-08-26,98.51000213623047,98.98999786376953,97.75,98.27999877929688,266300.0 2016-08-29,98.5,98.97000122070312,98.26000213623047,98.51000213623047,283900.0 2016-08-30,95.3499984741211,97.9800033569336,94.37000274658203,95.87999725341797,1987600.0 2016-08-31,95.08999633789062,96.0,94.93000030517578,95.51000213623047,740500.0 2016-09-01,94.58000183105469,95.94000244140625,94.26000213623047,95.04000091552734,1029500.0 2016-09-02,95.66000366210938,95.69999694824219,94.87000274658203,95.16999816894531,654500.0 2016-09-06,95.30000305175781,95.70999908447266,94.98999786376953,95.70999908447266,410400.0 2016-09-07,95.20999908447266,95.80000305175781,94.93000030517578,95.04000091552734,307600.0 2016-09-08,94.62000274658203,95.1500015258789,94.44999694824219,95.1500015258789,229000.0 2016-09-09,92.61000061035156,94.08000183105469,92.56999969482422,93.86000061035156,310900.0 2016-09-12,93.52999877929688,93.77999877929688,90.47000122070312,90.47000122070312,435700.0 2016-09-13,92.33999633789062,93.12000274658203,91.81999969482422,93.01000213623047,497000.0 2016-09-14,92.4000015258789,92.93000030517578,92.05000305175781,92.33000183105469,321200.0 2016-09-15,93.58000183105469,93.62000274658203,91.25,92.01000213623047,419900.0 2016-09-16,91.91999816894531,93.45999908447266,91.80000305175781,93.12999725341797,651500.0 2016-09-19,92.12000274658203,92.9000015258789,91.76000213623047,92.48999786376953,327600.0 2016-09-20,92.05999755859375,92.8499984741211,92.05999755859375,92.69999694824219,149600.0 2016-09-21,93.22000122070312,93.38999938964844,92.06999969482422,92.06999969482422,343600.0 2016-09-22,93.20999908447266,93.9800033569336,92.5,93.97000122070312,431600.0 2016-09-23,92.30000305175781,93.2300033569336,92.27999877929688,93.0,292800.0 2016-09-26,91.41999816894531,92.41999816894531,91.33999633789062,92.0199966430664,344500.0 2016-09-27,91.83999633789062,91.8499984741211,90.87999725341797,91.29000091552734,442700.0 2016-09-28,91.94000244140625,92.08999633789062,91.37999725341797,91.97000122070312,642300.0 2016-09-29,91.0,92.0199966430664,90.66999816894531,91.7300033569336,353700.0 2016-09-30,92.61000061035156,92.86000061035156,91.29000091552734,91.61000061035156,613600.0 2016-10-03,91.87000274658203,92.62000274658203,91.7699966430664,92.62000274658203,582100.0 2016-10-04,91.73999786376953,92.61000061035156,91.06999969482422,91.9000015258789,530700.0 2016-10-05,92.37999725341797,93.12999725341797,91.6500015258789,92.22000122070312,473400.0 2016-10-06,92.11000061035156,92.30000305175781,91.55999755859375,92.30000305175781,249200.0 2016-10-07,91.4000015258789,92.31999969482422,91.31999969482422,92.08999633789062,290200.0 2016-10-10,91.56999969482422,92.41999816894531,91.48999786376953,91.69999694824219,244300.0 2016-10-11,91.1500015258789,91.86000061035156,90.33999633789062,91.3499984741211,503200.0 2016-10-12,91.86000061035156,92.0999984741211,90.80000305175781,91.58999633789062,503100.0 2016-10-13,91.75,92.12000274658203,90.75,91.41999816894531,624400.0 2016-10-14,91.1500015258789,92.41000366210938,90.95999908447266,92.0,450300.0 2016-10-17,90.97000122070312,91.58999633789062,90.48999786376953,91.18000030517578,272800.0 2016-10-18,91.38999938964844,92.13999938964844,91.37000274658203,92.0,197000.0 2016-10-19,91.5,92.01000213623047,91.0999984741211,91.33000183105469,261000.0 2016-10-20,91.19000244140625,91.80999755859375,90.9000015258789,91.18000030517578,223400.0 2016-10-21,91.11000061035156,91.22000122070312,90.55999755859375,90.93000030517578,187000.0 2016-10-24,92.37999725341797,92.7699966430664,91.36000061035156,91.36000061035156,253600.0 2016-10-25,91.12000274658203,92.37000274658203,90.86000061035156,92.37000274658203,255800.0 2016-10-26,91.0999984741211,91.86000061035156,90.73999786376953,90.73999786376953,226100.0 2016-10-27,90.79000091552734,91.66999816894531,90.47000122070312,91.66999816894531,230300.0 2016-10-28,91.4000015258789,91.83999633789062,90.26000213623047,90.73999786376953,281900.0 2016-10-31,91.3499984741211,92.19000244140625,91.20999908447266,91.7300033569336,526400.0 2016-11-01,89.95999908447266,91.43000030517578,89.19000244140625,91.41999816894531,347600.0 2016-11-02,89.5199966430664,89.8499984741211,88.45999908447266,89.75,597300.0 2016-11-03,83.48999786376953,88.0,83.13999938964844,86.11000061035156,1475800.0 2016-11-04,83.62000274658203,84.33000183105469,82.27999877929688,83.19999694824219,834700.0 2016-11-07,85.7699966430664,85.80000305175781,84.05999755859375,85.36000061035156,1074800.0 2016-11-08,86.94000244140625,87.23999786376953,85.26000213623047,85.26000213623047,533900.0 2016-11-09,88.33000183105469,88.69999694824219,85.4000015258789,85.88999938964844,613700.0 2016-11-10,87.54000091552734,89.55999755859375,86.94000244140625,89.25,379900.0 2016-11-11,88.9000015258789,89.56999969482422,86.08999633789062,87.47000122070312,677200.0 2016-11-14,90.61000061035156,90.94999694824219,89.08000183105469,89.2300033569336,744200.0 2016-11-15,91.26000213623047,91.69000244140625,90.56999969482422,90.58000183105469,557900.0 2016-11-16,92.87999725341797,92.98999786376953,90.66000366210938,90.83999633789062,557600.0 2016-11-17,93.52999877929688,93.69000244140625,92.12000274658203,92.8499984741211,447300.0 2016-11-18,93.36000061035156,94.4000015258789,93.26000213623047,93.69000244140625,522000.0 2016-11-21,93.7699966430664,94.16999816894531,93.19999694824219,93.62000274658203,524900.0 2016-11-22,93.87999725341797,94.33999633789062,93.25,93.25,410400.0 2016-11-23,94.01000213623047,94.2300033569336,93.5199966430664,93.8499984741211,389200.0 2016-11-25,94.4800033569336,94.61000061035156,93.5,93.77999877929688,141500.0 2016-11-28,93.75,94.58999633789062,93.58000183105469,94.1500015258789,481800.0 2016-11-29,94.52999877929688,94.68000030517578,93.80999755859375,94.0199966430664,382500.0 2016-11-30,94.02999877929688,94.4800033569336,93.38999938964844,94.20999908447266,699200.0 2016-12-01,93.61000061035156,94.83999633789062,93.30999755859375,94.37999725341797,962400.0 2016-12-02,93.2699966430664,94.16000366210938,92.70999908447266,93.31999969482422,865800.0 2016-12-05,93.83999633789062,94.44999694824219,93.30999755859375,93.66000366210938,408300.0 2016-12-06,94.08999633789062,94.19000244140625,93.26000213623047,94.18000030517578,395100.0 2016-12-07,95.30999755859375,95.38999938964844,93.91999816894531,94.19000244140625,336100.0 2016-12-08,95.69000244140625,96.02999877929688,95.08999633789062,95.68000030517578,260500.0 2016-12-09,95.36000061035156,96.20999908447266,94.5,95.54000091552734,344400.0 2016-12-12,94.70999908447266,95.5,94.0,94.61000061035156,393200.0 2016-12-13,94.91999816894531,96.13999938964844,94.66000366210938,94.80999755859375,288900.0 2016-12-14,94.45999908447266,95.08000183105469,94.06999969482422,94.55000305175781,411500.0 2016-12-15,94.55000305175781,95.3499984741211,94.33999633789062,94.62000274658203,423700.0 2016-12-16,95.11000061035156,95.5,94.0199966430664,94.27999877929688,1410200.0 2016-12-19,95.30999755859375,95.75,94.75,95.01000213623047,768200.0 2016-12-20,95.9000015258789,95.95999908447266,94.33999633789062,95.19999694824219,449500.0 2016-12-21,94.6500015258789,95.87000274658203,94.33999633789062,95.61000061035156,548600.0 2016-12-22,92.47000122070312,94.52999877929688,92.0999984741211,94.52999877929688,763000.0 2016-12-23,92.80000305175781,93.77999877929688,92.55999755859375,92.55999755859375,251800.0 2016-12-27,93.13999938964844,93.45999908447266,92.41999816894531,93.0,280800.0 2016-12-28,92.56999969482422,93.41999816894531,92.2699966430664,93.41999816894531,318300.0 2016-12-29,92.66000366210938,92.94000244140625,92.11000061035156,92.44999694824219,328400.0 2016-12-30,92.48999786376953,92.97000122070312,92.18000030517578,92.94999694824219,222000.0 2017-01-03,93.3499984741211,93.66000366210938,92.75,93.12000274658203,345100.0 2017-01-04,94.44000244140625,94.5199966430664,91.88999938964844,93.2699966430664,426700.0 2017-01-05,94.70999908447266,95.22000122070312,93.9000015258789,94.12000274658203,433800.0 2017-01-06,93.94999694824219,94.45999908447266,93.04000091552734,93.44000244140625,528600.0 2017-01-09,94.29000091552734,94.69999694824219,93.73999786376953,93.94999694824219,370900.0 2017-01-10,94.19000244140625,94.94999694824219,94.05999755859375,94.58999633789062,559900.0 2017-01-11,93.69999694824219,94.12999725341797,93.38999938964844,93.87999725341797,575400.0 2017-01-12,93.88999938964844,94.16000366210938,92.58000183105469,93.58000183105469,447100.0 2017-01-13,94.02999877929688,94.41999816894531,93.83000183105469,93.86000061035156,360700.0 2017-01-17,93.5,94.1500015258789,93.22000122070312,93.47000122070312,486800.0 2017-01-18,93.56999969482422,94.11000061035156,93.31999969482422,93.93000030517578,390300.0 2017-01-19,93.48999786376953,94.37000274658203,93.27999877929688,93.94000244140625,467500.0 2017-01-20,93.30000305175781,94.06999969482422,92.9000015258789,93.7699966430664,350400.0 2017-01-23,93.51000213623047,93.63999938964844,93.01000213623047,93.01000213623047,248500.0 2017-01-24,94.4800033569336,94.66000366210938,93.69000244140625,93.91000366210938,479800.0 2017-01-25,94.94999694824219,95.31999969482422,94.70999908447266,94.98999786376953,289700.0 2017-01-26,94.8499984741211,95.43000030517578,94.55999755859375,95.0199966430664,265800.0 2017-01-27,93.94999694824219,95.26000213623047,93.62000274658203,94.98999786376953,242100.0 2017-01-30,93.4800033569336,93.62999725341797,92.76000213623047,93.55000305175781,351500.0 2017-01-31,93.26000213623047,93.87000274658203,92.52999877929688,93.45999908447266,422600.0 2017-02-01,93.23999786376953,94.47000122070312,92.33000183105469,93.45999908447266,424000.0 2017-02-02,93.8499984741211,94.0199966430664,93.19999694824219,93.19999694824219,474100.0 2017-02-03,95.16999816894531,95.43000030517578,93.19000244140625,93.98999786376953,523900.0 2017-02-06,95.05000305175781,95.48999786376953,94.69000244140625,95.12000274658203,388200.0 2017-02-07,95.26000213623047,95.37999725341797,94.19999694824219,95.37999725341797,415900.0 2017-02-08,95.2300033569336,95.31999969482422,94.5199966430664,95.20999908447266,273000.0 2017-02-09,96.31999969482422,96.76000213623047,95.08999633789062,95.23999786376953,325400.0 2017-02-10,96.86000061035156,97.25,96.0199966430664,96.33999633789062,485000.0 2017-02-13,97.16999816894531,97.87999725341797,97.0,97.0,473200.0 2017-02-14,98.36000061035156,98.37999725341797,96.68000030517578,97.19999694824219,469500.0 2017-02-15,99.45999908447266,99.72000122070312,97.77999877929688,98.44999694824219,453800.0 2017-02-16,100.43000030517578,100.56999969482422,99.5,99.58000183105469,590500.0 2017-02-17,100.2699966430664,100.41000366210938,99.5,100.23999786376953,550000.0 2017-02-21,101.62000274658203,102.45999908447266,99.30999755859375,100.0,552500.0 2017-02-22,101.08000183105469,102.08000183105469,100.51000213623047,101.33000183105469,603200.0 2017-02-23,104.1500015258789,106.0,101.08000183105469,101.08000183105469,1203400.0 2017-02-24,104.5,104.52999877929688,102.0999984741211,103.27999877929688,627500.0 2017-02-27,107.25,107.63999938964844,104.20999908447266,104.36000061035156,825000.0 2017-02-28,106.76000213623047,107.7699966430664,106.30999755859375,107.25,837400.0 2017-03-01,108.36000061035156,108.91999816894531,107.27999877929688,107.56999969482422,794500.0 2017-03-02,106.05999755859375,108.4000015258789,105.97000122070312,108.06999969482422,987100.0 2017-03-03,106.30000305175781,106.91999816894531,105.27999877929688,105.79000091552734,481200.0 2017-03-06,105.54000091552734,106.30000305175781,105.0999984741211,105.5199966430664,472700.0 2017-03-07,105.7699966430664,106.12000274658203,105.22000122070312,105.61000061035156,732500.0 2017-03-08,105.98999786376953,106.37999725341797,105.58999633789062,105.58999633789062,396700.0 2017-03-09,105.93000030517578,106.77999877929688,105.30999755859375,106.01000213623047,317700.0 2017-03-10,106.47000122070312,106.52999877929688,104.55999755859375,106.02999877929688,315700.0 2017-03-13,106.83000183105469,107.08999633789062,106.25,106.25,457500.0 2017-03-14,106.27999877929688,106.79000091552734,105.87999725341797,106.69000244140625,249700.0 2017-03-15,107.05999755859375,107.55000305175781,105.94999694824219,106.36000061035156,489200.0 2017-03-16,107.22000122070312,107.83000183105469,106.9000015258789,107.5,217700.0 2017-03-17,107.29000091552734,107.86000061035156,106.94999694824219,107.0,628200.0 2017-03-20,107.52999877929688,107.79000091552734,106.3499984741211,107.0,325300.0 2017-03-21,106.41999816894531,108.11000061035156,106.20999908447266,107.9800033569336,436200.0 2017-03-22,106.63999938964844,106.9000015258789,106.16000366210938,106.5,219700.0 2017-03-23,106.58999633789062,106.91000366210938,106.11000061035156,106.62999725341797,383100.0 2017-03-24,105.69999694824219,106.98999786376953,105.4000015258789,106.98999786376953,375800.0 2017-03-27,105.6500015258789,105.97000122070312,104.55000305175781,105.05999755859375,439300.0 2017-03-28,106.19000244140625,106.38999938964844,104.9800033569336,105.66000366210938,419400.0 2017-03-29,106.55000305175781,106.75,105.80000305175781,105.83999633789062,453500.0 2017-03-30,106.7699966430664,107.37999725341797,106.16999816894531,106.2300033569336,313600.0 2017-03-31,106.87000274658203,107.31999969482422,106.41000366210938,106.86000061035156,308900.0 2017-04-03,106.79000091552734,108.04000091552734,106.33000183105469,106.87000274658203,486600.0 2017-04-04,105.56999969482422,107.2300033569336,105.26000213623047,106.75,396100.0 2017-04-05,105.16999816894531,106.87999725341797,105.12000274658203,106.19999694824219,391000.0 2017-04-06,106.13999938964844,106.4800033569336,105.05999755859375,105.2699966430664,238500.0 2017-04-07,105.58999633789062,106.0999984741211,104.77999877929688,105.68000030517578,383500.0 2017-04-10,105.86000061035156,106.29000091552734,105.41999816894531,105.76000213623047,239600.0 2017-04-11,105.94000244140625,106.01000213623047,104.72000122070312,105.66000366210938,348500.0 2017-04-12,105.55999755859375,106.91000366210938,104.6500015258789,106.05999755859375,283500.0 2017-04-13,105.37000274658203,106.16000366210938,104.70999908447266,105.38999938964844,207100.0 2017-04-17,106.4000015258789,106.43000030517578,104.66000366210938,105.16999816894531,205600.0 2017-04-18,107.16999816894531,107.30000305175781,106.0199966430664,106.0199966430664,235000.0 2017-04-19,107.77999877929688,108.27999877929688,105.76000213623047,107.5,271000.0 2017-04-20,108.01000213623047,108.30999755859375,107.3499984741211,108.30999755859375,175400.0 2017-04-21,108.0,108.38999938964844,107.62999725341797,108.16000366210938,210900.0 2017-04-24,109.5999984741211,109.7300033569336,108.69999694824219,108.73999786376953,225500.0 2017-04-25,109.7699966430664,110.77999877929688,109.75,109.86000061035156,265100.0 2017-04-26,110.0,110.33999633789062,109.47000122070312,109.79000091552734,306700.0 2017-04-27,110.1500015258789,111.08999633789062,109.7699966430664,110.38999938964844,211800.0 2017-04-28,110.16000366210938,110.54000091552734,109.4000015258789,110.0999984741211,268900.0 2017-05-01,110.9000015258789,111.19999694824219,109.94000244140625,110.4000015258789,348200.0 2017-05-02,110.8499984741211,111.30000305175781,109.62999725341797,110.98999786376953,220900.0 2017-05-03,111.0,111.5,110.45999908447266,110.91000366210938,665600.0 2017-05-04,119.48999786376953,119.80999755859375,114.0,114.33000183105469,1375000.0 2017-05-05,121.19999694824219,121.37999725341797,118.0,119.36000061035156,650400.0 2017-05-08,121.12999725341797,122.7699966430664,120.62999725341797,120.95999908447266,471400.0 2017-05-09,121.29000091552734,122.19999694824219,121.12999725341797,121.31999969482422,328500.0 2017-05-10,120.54000091552734,121.7300033569336,120.33000183105469,121.29000091552734,915400.0 2017-05-11,119.88999938964844,120.5199966430664,119.11000061035156,120.19999694824219,412500.0 2017-05-12,119.9000015258789,120.33999633789062,119.41999816894531,119.70999908447266,361300.0 2017-05-15,120.45999908447266,120.98999786376953,119.97000122070312,120.29000091552734,882900.0 2017-05-16,121.30000305175781,121.4000015258789,119.91000366210938,120.75,478200.0 2017-05-17,119.83999633789062,121.31999969482422,119.73999786376953,120.2300033569336,323800.0 2017-05-18,120.33999633789062,120.88999938964844,119.13999938964844,119.41000366210938,487600.0 2017-05-19,122.19999694824219,123.06999969482422,120.44000244140625,120.8499984741211,522100.0 2017-05-22,124.12000274658203,124.55999755859375,121.63999938964844,122.5199966430664,611600.0 2017-05-23,124.66000366210938,124.66000366210938,123.31999969482422,123.63999938964844,307300.0 2017-05-24,124.01000213623047,125.66000366210938,123.87999725341797,125.08000183105469,1274200.0 2017-05-25,126.20999908447266,126.4000015258789,123.83999633789062,123.94999694824219,681300.0 2017-05-26,125.72000122070312,126.25,125.33000183105469,126.06999969482422,284300.0 2017-05-30,126.77999877929688,126.91999816894531,125.7300033569336,125.81999969482422,269900.0 2017-05-31,126.33000183105469,127.7300033569336,125.97000122070312,127.0,572400.0 2017-06-01,127.86000061035156,127.88999938964844,125.44000244140625,126.91999816894531,782200.0 2017-06-02,129.49000549316406,129.52999877929688,128.4600067138672,128.64999389648438,365200.0 2017-06-05,129.5399932861328,129.85000610351562,128.85000610351562,129.1999969482422,354200.0 2017-06-06,128.39999389648438,129.6199951171875,128.02999877929688,128.88999938964844,655300.0 2017-06-07,128.33999633789062,129.25999450683594,127.73999786376953,128.92999267578125,489100.0 2017-06-08,126.95999908447266,128.75,126.0,128.52999877929688,613500.0 2017-06-09,124.5199966430664,127.66000366210938,122.88999938964844,127.30000305175781,583100.0 2017-06-12,122.4000015258789,124.12000274658203,120.0,123.63999938964844,1121100.0 2017-06-13,122.47000122070312,122.7300033569336,121.01000213623047,122.69000244140625,692500.0 2017-06-14,122.73999786376953,124.23999786376953,121.69000244140625,122.66000366210938,825900.0 2017-06-15,121.08000183105469,121.93000030517578,119.33999633789062,121.55999755859375,902700.0 2017-06-16,121.75,122.0,120.44000244140625,120.81999969482422,17613400.0 2017-06-19,122.6500015258789,124.37000274658203,122.12999725341797,122.76000213623047,868900.0 2017-06-20,120.93000030517578,124.54000091552734,120.30000305175781,122.22000122070312,852600.0 2017-06-21,122.41000366210938,122.83999633789062,120.94000244140625,121.11000061035156,987700.0 2017-06-22,122.6500015258789,123.27999877929688,121.52999877929688,122.54000091552734,446500.0 2017-06-23,122.5199966430664,123.45999908447266,122.19000244140625,122.5,2038000.0 2017-06-26,122.77999877929688,123.80999755859375,122.33999633789062,122.83000183105469,406200.0 2017-06-27,121.2699966430664,123.36000061035156,121.12999725341797,122.87000274658203,563200.0 2017-06-28,122.02999877929688,122.47000122070312,120.94000244140625,121.9000015258789,576800.0 2017-06-29,120.43000030517578,122.9800033569336,119.93000030517578,121.9800033569336,598200.0 2017-06-30,121.68000030517578,122.38999938964844,120.62999725341797,120.62999725341797,1323500.0 2017-07-03,120.47000122070312,123.98999786376953,120.33999633789062,122.5199966430664,402500.0 2017-07-05,120.87000274658203,121.23999786376953,119.75,120.58000183105469,656600.0 2017-07-06,120.94000244140625,121.43000030517578,119.8499984741211,120.1500015258789,382300.0 2017-07-07,122.38999938964844,123.04000091552734,121.23999786376953,121.30999755859375,278300.0 2017-07-10,122.23999786376953,123.37999725341797,121.80000305175781,122.48999786376953,426600.0 2017-07-11,122.86000061035156,123.16999816894531,121.91999816894531,122.38999938964844,309100.0 2017-07-12,124.58999633789062,124.94000244140625,123.36000061035156,123.66000366210938,334000.0 2017-07-13,124.51000213623047,125.16999816894531,123.52999877929688,124.87000274658203,360900.0 2017-07-14,124.58999633789062,124.69000244140625,123.52999877929688,124.41999816894531,325300.0 2017-07-17,124.66999816894531,125.13999938964844,123.83000183105469,124.41000366210938,385400.0 2017-07-18,125.02999877929688,125.12999725341797,124.06999969482422,124.9000015258789,294900.0 2017-07-19,126.18000030517578,126.31999969482422,124.66000366210938,125.13999938964844,340900.0 2017-07-20,126.01000213623047,126.31999969482422,125.31999969482422,126.19999694824219,252400.0 2017-07-21,126.66999816894531,127.13999938964844,125.36000061035156,125.36000061035156,259200.0 2017-07-24,127.38999938964844,127.58999633789062,126.41999816894531,126.55000305175781,333000.0 2017-07-25,127.91000366210938,128.60000610351562,127.25,127.55000305175781,241000.0 2017-07-26,127.87999725341797,128.55999755859375,127.38999938964844,128.25999450683594,241300.0 2017-07-27,127.58000183105469,128.57000732421875,126.94999694824219,128.22999572753906,409200.0 2017-07-28,128.42999267578125,128.99000549316406,126.75,127.25,262400.0 2017-07-31,129.5500030517578,129.85000610351562,128.49000549316406,128.8000030517578,464000.0 2017-08-01,130.22999572753906,131.6300048828125,129.02999877929688,129.64999389648438,688800.0 2017-08-02,127.4800033569336,130.4499969482422,126.72000122070312,130.4499969482422,679800.0 2017-08-03,123.38999938964844,126.13999938964844,121.37000274658203,123.83999633789062,1215900.0 2017-08-04,124.31999969482422,125.43000030517578,123.55000305175781,124.0199966430664,515000.0 2017-08-07,124.9800033569336,125.26000213623047,123.83999633789062,124.47000122070312,317200.0 2017-08-08,124.43000030517578,127.69000244140625,124.33999633789062,124.91000366210938,267200.0 2017-08-09,124.76000213623047,125.06999969482422,123.52999877929688,123.9800033569336,300000.0 2017-08-10,122.70999908447266,124.76000213623047,122.6500015258789,124.41999816894531,396100.0 2017-08-11,122.94999694824219,123.76000213623047,122.44999694824219,123.2300033569336,324100.0 2017-08-14,125.23999786376953,125.37999725341797,123.93000030517578,124.04000091552734,267300.0 2017-08-15,126.08999633789062,126.31999969482422,124.91999816894531,125.72000122070312,299300.0 2017-08-16,128.50999450683594,128.72000122070312,125.91999816894531,126.5,461900.0 2017-08-17,125.5199966430664,128.91000366210938,125.5,128.4199981689453,331000.0 2017-08-18,125.61000061035156,126.30999755859375,124.37999725341797,125.52999877929688,283900.0 2017-08-21,126.58000183105469,126.94999694824219,125.08000183105469,125.7699966430664,306100.0 2017-08-22,129.0,129.33999633789062,126.87000274658203,127.0,333000.0 2017-08-23,127.26000213623047,128.94000244140625,127.19999694824219,128.19000244140625,453400.0 2017-08-24,127.12999725341797,127.80000305175781,126.33999633789062,127.43000030517578,253700.0 2017-08-25,127.7699966430664,128.5500030517578,127.30000305175781,127.93000030517578,192400.0 2017-08-28,127.63999938964844,128.47999572753906,127.19000244140625,128.10000610351562,205900.0 2017-08-29,126.56999969482422,127.16000366210938,126.04000091552734,127.16000366210938,352100.0 2017-08-30,127.91000366210938,127.94999694824219,126.13999938964844,126.2300033569336,247400.0 2017-08-31,128.82000732421875,128.88999938964844,127.43000030517578,128.38999938964844,465800.0 2017-09-01,128.11000061035156,129.57000732421875,127.70999908447266,128.57000732421875,393300.0 2017-09-05,128.49000549316406,128.52000427246094,126.93000030517578,128.0,371500.0 2017-09-06,127.68000030517578,128.99000549316406,127.22000122070312,128.6699981689453,372300.0 2017-09-07,128.4600067138672,128.8800048828125,127.63999938964844,128.1699981689453,281000.0 2017-09-08,128.44000244140625,129.1199951171875,127.87000274658203,128.30999755859375,237300.0 2017-09-11,129.80999755859375,130.4600067138672,128.38999938964844,129.27999877929688,453300.0 2017-09-12,132.00999450683594,132.07000732421875,129.13999938964844,129.49000549316406,447900.0 2017-09-13,131.50999450683594,132.74000549316406,131.33999633789062,131.67999267578125,335900.0 2017-09-14,129.14999389648438,131.42999267578125,128.9600067138672,131.42999267578125,560400.0 2017-09-15,121.81999969482422,129.0800018310547,120.79000091552734,129.0800018310547,1769600.0 2017-09-18,123.58999633789062,123.83000183105469,121.37000274658203,121.77999877929688,636600.0 2017-09-19,123.44000244140625,123.83999633789062,122.30999755859375,123.30000305175781,820100.0 2017-09-20,122.98999786376953,124.37000274658203,122.5199966430664,123.5,743500.0 2017-09-21,120.81999969482422,123.20999908447266,120.33000183105469,123.0,673400.0 2017-09-22,122.05000305175781,122.26000213623047,120.08000183105469,120.30000305175781,511300.0 2017-09-25,120.73999786376953,122.12999725341797,119.48999786376953,121.81999969482422,523700.0 2017-09-26,120.66999816894531,121.1500015258789,119.19999694824219,121.0,411900.0 2017-09-27,120.94000244140625,121.44999694824219,119.77999877929688,121.0,574800.0 2017-09-28,121.62999725341797,121.94999694824219,120.37999725341797,120.37999725341797,579000.0 2017-09-29,122.7300033569336,122.83000183105469,121.33999633789062,121.66999816894531,469300.0 2017-10-02,123.77999877929688,124.58999633789062,123.16000366210938,123.16000366210938,388700.0 2017-10-03,124.6500015258789,124.87000274658203,123.62000274658203,123.7300033569336,340600.0 2017-10-04,124.55000305175781,124.69000244140625,124.0,124.30999755859375,461500.0 2017-10-05,125.23999786376953,125.27999877929688,124.30000305175781,125.20999908447266,358800.0 2017-10-06,126.05999755859375,126.20999908447266,124.12999725341797,125.12000274658203,442200.0 2017-10-09,126.11000061035156,126.37000274658203,125.19000244140625,125.94999694824219,198900.0 2017-10-10,126.18000030517578,126.80999755859375,125.77999877929688,126.66000366210938,291400.0 2017-10-11,127.13999938964844,127.2699966430664,125.93000030517578,126.30000305175781,320700.0 2017-10-12,129.24000549316406,129.77999877929688,126.87999725341797,127.11000061035156,510500.0 2017-10-13,129.94000244140625,130.22000122070312,129.33999633789062,129.82000732421875,274000.0 2017-10-16,131.30999755859375,131.47999572753906,129.8000030517578,130.14999389648438,439000.0 2017-10-17,129.69000244140625,131.86000061035156,129.10000610351562,131.24000549316406,463000.0 2017-10-18,129.55999755859375,130.30999755859375,129.38999938964844,130.22000122070312,370700.0 2017-10-19,129.88999938964844,129.9199981689453,127.68000030517578,129.36000061035156,445300.0 2017-10-20,130.94000244140625,131.0399932861328,129.50999450683594,130.25999450683594,416000.0 2017-10-23,131.22000122070312,132.47000122070312,131.0800018310547,131.44000244140625,261500.0 2017-10-24,132.11000061035156,132.13999938964844,130.47000122070312,131.30999755859375,223400.0 2017-10-25,132.85000610351562,133.39999389648438,131.3800048828125,131.61000061035156,348400.0 2017-10-26,133.83999633789062,133.99000549316406,132.52999877929688,133.50999450683594,319300.0 2017-10-27,135.77999877929688,135.9600067138672,132.9499969482422,134.0500030517578,262700.0 2017-10-30,135.8000030517578,135.9199981689453,134.6699981689453,135.3300018310547,296200.0 2017-10-31,136.7100067138672,137.0500030517578,134.4499969482422,136.02000427246094,437900.0 2017-11-01,135.60000610351562,138.38999938964844,135.27999877929688,137.5500030517578,494800.0 2017-11-02,148.67999267578125,155.13999938964844,143.27000427246094,143.97999572753906,1511800.0 2017-11-03,149.10000610351562,150.67999267578125,147.6999969482422,148.92999267578125,747600.0 2017-11-06,151.1999969482422,152.22000122070312,147.38999938964844,149.3000030517578,745000.0 2017-11-07,151.92999267578125,152.5,149.69000244140625,150.72000122070312,528800.0 2017-11-08,151.47999572753906,152.72000122070312,149.6999969482422,151.36000061035156,487800.0 2017-11-09,150.47000122070312,151.33999633789062,149.0,150.75,407200.0 2017-11-10,150.27999877929688,150.5399932861328,149.2100067138672,150.13999938964844,315700.0 2017-11-13,150.8699951171875,151.74000549316406,149.3699951171875,150.0,316800.0 2017-11-14,149.42999267578125,150.6999969482422,149.17999267578125,150.25,552400.0 2017-11-15,149.32000732421875,151.33999633789062,148.9499969482422,149.39999389648438,535800.0 2017-11-16,151.4600067138672,152.02000427246094,149.10000610351562,149.5,315300.0 2017-11-17,150.57000732421875,151.9199981689453,150.0500030517578,151.17999267578125,364900.0 2017-11-20,151.2100067138672,151.82000732421875,150.44000244140625,150.8300018310547,353700.0 2017-11-21,153.39999389648438,154.42999267578125,150.8699951171875,151.6300048828125,627000.0 2017-11-22,150.47999572753906,153.8000030517578,150.07000732421875,153.8000030517578,746600.0 2017-11-24,151.91000366210938,152.63999938964844,149.41000366210938,150.58999633789062,571800.0 2017-11-27,150.8800048828125,152.44000244140625,150.13999938964844,151.91000366210938,593500.0 2017-11-28,150.27000427246094,152.27999877929688,149.6199951171875,151.24000549316406,586000.0 2017-11-29,146.5800018310547,150.42999267578125,145.77999877929688,149.7100067138672,674100.0 2017-11-30,148.19000244140625,148.83999633789062,145.99000549316406,146.72999572753906,1243400.0 2017-12-01,146.5399932861328,148.80999755859375,143.94000244140625,148.4499969482422,631700.0 2017-12-04,142.00999450683594,147.88999938964844,141.91000366210938,147.67999267578125,526100.0 2017-12-05,143.44000244140625,144.47999572753906,141.92999267578125,143.50999450683594,378800.0 2017-12-06,144.72000122070312,144.85000610351562,143.4600067138672,143.60000610351562,300300.0 2017-12-07,146.30999755859375,146.5800018310547,144.25999450683594,144.4600067138672,339800.0 2017-12-08,146.1300048828125,147.67999267578125,145.60000610351562,146.82000732421875,416900.0 2017-12-11,146.38999938964844,146.97999572753906,145.3699951171875,146.00999450683594,392700.0 2017-12-12,145.3300018310547,146.75,144.85000610351562,146.08999633789062,440100.0 2017-12-13,144.75999450683594,146.33999633789062,144.05999755859375,145.77999877929688,346300.0 2017-12-14,144.50999450683594,146.07000732421875,144.3800048828125,144.97000122070312,246800.0 2017-12-15,148.02999877929688,148.4499969482422,144.55999755859375,144.83999633789062,1109000.0 2017-12-18,147.58999633789062,148.9199981689453,146.8800048828125,148.0,475300.0 2017-12-19,147.6300048828125,148.3000030517578,146.82000732421875,147.80999755859375,259700.0 2017-12-20,147.35000610351562,148.07000732421875,145.66000366210938,147.57000732421875,408200.0 2017-12-21,147.22999572753906,148.25999450683594,146.89999389648438,147.91000366210938,358600.0 2017-12-22,146.66000366210938,147.22999572753906,145.02999877929688,147.22999572753906,193000.0 2017-12-26,146.38999938964844,146.66000366210938,145.13999938964844,146.25999450683594,251000.0 2017-12-27,146.66000366210938,147.14999389648438,145.80999755859375,146.58999633789062,199900.0 2017-12-28,147.64999389648438,147.9199981689453,146.1199951171875,146.83999633789062,259600.0 2017-12-29,147.58999633789062,149.17999267578125,147.52000427246094,147.89999389648438,372300.0 2018-01-02,148.5500030517578,148.6699981689453,147.02999877929688,148.14999389648438,390200.0 2018-01-03,151.4199981689453,152.38999938964844,148.35000610351562,148.52999877929688,533200.0 2018-01-04,151.82000732421875,154.00999450683594,151.5500030517578,151.77000427246094,582500.0 2018-01-05,152.4499969482422,153.4199981689453,151.9199981689453,152.5,471800.0 2018-01-08,153.7100067138672,154.00999450683594,151.66000366210938,152.27000427246094,423200.0 2018-01-09,155.13999938964844,156.13999938964844,153.38999938964844,153.38999938964844,436600.0 2018-01-10,152.11000061035156,154.47000122070312,151.60000610351562,154.39999389648438,617900.0 2018-01-11,152.2100067138672,153.88999938964844,151.92999267578125,152.75999450683594,438400.0 2018-01-12,154.22000122070312,154.4499969482422,151.6999969482422,152.05999755859375,479500.0 2018-01-16,153.38999938964844,155.6699981689453,152.44000244140625,154.86000061035156,459100.0 2018-01-17,155.75,156.30999755859375,152.9600067138672,154.7100067138672,528700.0 2018-01-18,158.33999633789062,158.72999572753906,155.97000122070312,155.97000122070312,459700.0 2018-01-19,161.5399932861328,161.9499969482422,158.32000732421875,159.08999633789062,512300.0 2018-01-22,163.1300048828125,163.17999267578125,160.60000610351562,161.52999877929688,566000.0 2018-01-23,161.85000610351562,163.22000122070312,161.6300048828125,163.22000122070312,361800.0 2018-01-24,161.5399932861328,162.9600067138672,161.1300048828125,162.00999450683594,480800.0 2018-01-25,159.92999267578125,163.07000732421875,159.6699981689453,162.55999755859375,390400.0 2018-01-26,163.9600067138672,164.13999938964844,160.33999633789062,160.97999572753906,456800.0 2018-01-29,162.75,164.89999389648438,162.39999389648438,163.5500030517578,322500.0 2018-01-30,161.67999267578125,164.2100067138672,160.36000061035156,163.75,692700.0 2018-01-31,161.64999389648438,164.52000427246094,161.05999755859375,162.33999633789062,831900.0 2018-02-01,163.39999389648438,163.7100067138672,160.82000732421875,160.97000122070312,641200.0 2018-02-02,160.2899932861328,163.39999389648438,160.22000122070312,162.2899932861328,380000.0 2018-02-05,156.02000427246094,161.63999938964844,156.0,160.11000061035156,619000.0 2018-02-06,157.10000610351562,157.64999389648438,151.7899932861328,152.83999633789062,589600.0 2018-02-07,155.02999877929688,157.9499969482422,154.5800018310547,156.22999572753906,444200.0 2018-02-08,148.83999633789062,157.47000122070312,148.7899932861328,155.02999877929688,585300.0 2018-02-09,150.41000366210938,152.33999633789062,146.00999450683594,150.3300018310547,596800.0 2018-02-12,153.74000549316406,154.6199951171875,150.63999938964844,151.0800018310547,455400.0 2018-02-13,154.1999969482422,154.57000732421875,152.6199951171875,152.6999969482422,302500.0 2018-02-14,157.6999969482422,157.85000610351562,152.69000244140625,153.07000732421875,321900.0 2018-02-15,162.41000366210938,162.63999938964844,158.07000732421875,158.94000244140625,380500.0 2018-02-16,164.13999938964844,165.5,160.2100067138672,161.80999755859375,672900.0 2018-02-20,167.80999755859375,169.4499969482422,163.52999877929688,164.0,905300.0 2018-02-21,163.5399932861328,168.77000427246094,163.11000061035156,167.74000549316406,731200.0 2018-02-22,160.94000244140625,164.77000427246094,154.02000427246094,164.49000549316406,1090800.0 2018-02-23,160.88999938964844,162.52000427246094,159.27999877929688,162.08999633789062,624500.0 2018-02-26,161.6699981689453,163.10000610351562,160.6300048828125,161.08999633789062,460000.0 2018-02-27,161.33999633789062,162.94000244140625,160.7100067138672,161.99000549316406,358200.0 2018-02-28,159.94000244140625,164.2100067138672,159.89999389648438,162.3699951171875,578100.0 2018-03-01,158.74000549316406,162.8699951171875,157.5800018310547,160.4199981689453,433800.0 2018-03-02,162.6300048828125,163.05999755859375,157.7899932861328,157.7899932861328,363700.0 2018-03-05,163.2100067138672,164.3699951171875,160.27000427246094,160.99000549316406,446000.0 2018-03-06,163.77000427246094,164.27999877929688,161.8000030517578,163.14999389648438,378600.0 2018-03-07,165.3699951171875,165.6699981689453,161.89999389648438,161.89999389648438,368400.0 2018-03-08,168.0,168.92999267578125,164.50999450683594,165.82000732421875,559600.0 2018-03-09,171.17999267578125,171.2100067138672,168.5,169.0,432500.0 2018-03-12,169.94000244140625,171.9199981689453,169.89999389648438,171.1699981689453,427600.0 2018-03-13,167.75,171.75999450683594,166.86000061035156,171.11000061035156,390600.0 2018-03-14,166.9499969482422,168.47999572753906,166.22999572753906,168.47999572753906,425300.0 2018-03-15,167.36000061035156,168.47999572753906,166.0800018310547,167.60000610351562,335400.0 2018-03-16,166.30999755859375,168.49000549316406,165.2100067138672,167.75,709000.0 2018-03-19,164.9600067138672,166.30999755859375,163.41000366210938,165.92999267578125,322800.0 2018-03-20,165.49000549316406,166.97999572753906,163.2899932861328,165.0800018310547,605800.0 2018-03-21,166.41000366210938,167.88999938964844,164.27999877929688,165.82000732421875,468200.0 2018-03-22,162.41000366210938,166.47999572753906,162.3000030517578,164.72000122070312,312200.0 2018-03-23,157.74000549316406,164.10000610351562,157.6699981689453,162.47000122070312,420700.0 2018-03-26,161.00999450683594,162.64999389648438,158.55999755859375,160.19000244140625,654500.0 2018-03-27,157.0500030517578,162.80999755859375,156.05999755859375,161.8300018310547,583200.0 2018-03-28,154.8699951171875,158.35000610351562,154.8300018310547,157.0800018310547,500400.0 2018-03-29,156.69000244140625,158.91000366210938,154.17999267578125,156.00999450683594,600600.0 2018-04-02,153.8699951171875,158.9600067138672,152.63999938964844,156.66000366210938,446000.0 2018-04-03,156.07000732421875,157.77999877929688,153.67999267578125,154.38999938964844,437100.0 2018-04-04,157.9199981689453,158.5399932861328,152.77000427246094,153.91000366210938,406700.0 2018-04-05,157.7899932861328,160.3699951171875,157.13999938964844,158.61000061035156,289000.0 2018-04-06,153.50999450683594,157.38999938964844,152.27000427246094,156.19000244140625,404500.0 2018-04-09,154.35000610351562,157.5,154.0800018310547,154.9600067138672,406300.0 2018-04-10,157.9199981689453,158.86000061035156,155.60000610351562,156.47999572753906,413200.0 2018-04-11,157.00999450683594,158.8300018310547,156.6699981689453,156.69000244140625,288500.0 2018-04-12,159.0399932861328,159.75,157.07000732421875,157.83999633789062,228800.0 2018-04-13,156.97999572753906,159.6199951171875,156.22000122070312,159.58999633789062,155700.0 2018-04-16,159.99000549316406,160.25,156.99000549316406,158.35000610351562,574300.0 2018-04-17,164.5800018310547,164.9499969482422,160.89999389648438,161.27000427246094,604100.0 2018-04-18,166.5,166.60000610351562,162.9600067138672,164.6699981689453,643900.0 2018-04-19,165.47999572753906,166.88999938964844,164.5,165.89999389648438,923400.0 2018-04-20,163.77999877929688,165.4600067138672,162.17999267578125,165.38999938964844,889300.0 2018-04-23,162.5800018310547,164.89999389648438,161.67999267578125,163.77999877929688,393000.0 2018-04-24,160.9499969482422,166.17999267578125,159.6999969482422,163.4499969482422,333600.0 2018-04-25,159.86000061035156,161.19000244140625,157.1699981689453,160.64999389648438,350200.0 2018-04-26,162.60000610351562,163.75999450683594,160.25,160.94000244140625,239100.0 2018-04-27,162.8000030517578,164.30999755859375,161.85000610351562,163.07000732421875,252500.0 2018-04-30,161.66000366210938,163.97999572753906,161.4199981689453,162.97000122070312,348400.0 2018-05-01,161.11000061035156,162.94000244140625,159.66000366210938,161.5800018310547,315100.0 2018-05-02,160.61000061035156,162.82000732421875,158.6300048828125,160.33999633789062,493400.0 2018-05-03,161.02000427246094,163.3800048828125,156.10000610351562,160.0800018310547,688900.0 2018-05-04,164.14999389648438,164.5500030517578,156.25,160.89999389648438,515300.0 2018-05-07,165.72999572753906,166.6999969482422,164.1999969482422,164.83999633789062,413500.0 2018-05-08,167.47999572753906,167.67999267578125,163.24000549316406,163.24000549316406,523300.0 2018-05-09,171.5,171.9499969482422,167.44000244140625,168.3300018310547,485000.0 2018-05-10,172.30999755859375,173.11000061035156,171.1699981689453,171.97000122070312,426900.0 2018-05-11,172.1300048828125,173.1999969482422,171.0,172.55999755859375,553300.0 2018-05-14,166.97000122070312,172.63999938964844,166.57000732421875,172.3000030517578,322000.0 2018-05-15,165.47999572753906,165.89999389648438,163.77999877929688,165.89999389648438,529700.0 2018-05-16,165.27999877929688,166.22999572753906,164.05999755859375,165.27000427246094,431300.0 2018-05-17,164.5800018310547,165.99000549316406,163.5399932861328,165.47999572753906,310800.0 2018-05-18,164.92999267578125,165.9499969482422,163.25,164.32000732421875,345700.0 2018-05-21,164.52000427246094,166.75999450683594,163.41000366210938,165.80999755859375,259000.0 2018-05-22,163.4499969482422,164.92999267578125,163.1699981689453,164.5800018310547,363800.0 2018-05-23,164.16000366210938,164.1699981689453,161.10000610351562,162.32000732421875,406800.0 2018-05-24,163.22000122070312,164.61000061035156,161.85000610351562,164.00999450683594,546900.0 2018-05-25,162.32000732421875,163.74000549316406,161.74000549316406,163.05999755859375,322700.0 2018-05-29,161.58999633789062,162.86000061035156,160.49000549316406,161.1999969482422,370700.0 2018-05-30,162.88999938964844,164.4499969482422,158.8699951171875,158.8699951171875,412000.0 2018-05-31,162.8000030517578,163.97999572753906,161.7899932861328,162.99000549316406,965300.0 2018-06-01,165.8000030517578,166.19000244140625,163.0,163.80999755859375,474800.0 2018-06-04,168.08999633789062,168.1999969482422,165.55999755859375,165.80999755859375,296500.0 2018-06-05,170.02000427246094,170.7100067138672,159.77000427246094,159.77000427246094,470900.0 2018-06-06,171.5399932861328,171.63999938964844,169.2899932861328,170.0800018310547,485600.0 2018-06-07,170.8699951171875,171.99000549316406,168.66000366210938,171.99000549316406,840500.0 2018-06-08,172.22999572753906,172.58999633789062,169.75999450683594,170.63999938964844,467100.0 2018-06-11,172.99000549316406,173.35000610351562,170.00999450683594,172.5399932861328,317000.0 2018-06-12,175.9600067138672,176.1199951171875,172.83999633789062,173.3699951171875,396200.0 2018-06-13,175.7899932861328,178.05999755859375,175.41000366210938,175.77999877929688,472100.0 2018-06-14,176.9199981689453,178.14999389648438,175.0399932861328,176.6699981689453,415200.0 2018-06-15,177.77999877929688,178.33999633789062,175.6999969482422,176.9199981689453,760900.0 2018-06-18,177.9199981689453,178.27999877929688,175.57000732421875,176.9199981689453,342600.0 2018-06-19,176.75999450683594,177.69000244140625,175.3800048828125,176.52999877929688,584300.0 2018-06-20,182.72999572753906,183.47999572753906,179.0,179.77999877929688,668500.0 2018-06-21,181.89999389648438,184.9499969482422,180.8300018310547,183.67999267578125,485100.0 2018-06-22,179.32000732421875,182.39999389648438,178.3800048828125,182.39999389648438,975100.0 2018-06-25,177.14999389648438,179.0500030517578,175.22000122070312,179.0500030517578,775900.0 2018-06-26,177.27000427246094,178.83999633789062,176.49000549316406,177.5,398700.0 2018-06-27,171.69000244140625,179.72000122070312,171.58999633789062,177.83999633789062,510100.0 2018-06-28,172.92999267578125,174.2899932861328,171.22999572753906,171.5399932861328,571500.0 2018-06-29,174.17999267578125,175.33999633789062,173.17999267578125,173.3800048828125,700700.0 2018-07-02,176.0,176.7100067138672,172.38999938964844,173.4199981689453,346600.0 2018-07-03,173.33999633789062,176.89999389648438,172.97000122070312,176.89999389648438,259600.0 2018-07-05,175.3800048828125,175.4600067138672,172.74000549316406,174.42999267578125,436900.0 2018-07-06,177.7100067138672,178.05999755859375,175.16000366210938,175.16000366210938,371600.0 2018-07-09,177.14999389648438,179.89999389648438,176.8000030517578,178.41000366210938,621600.0 2018-07-10,176.4600067138672,178.33999633789062,176.1699981689453,176.52000427246094,439900.0 2018-07-11,176.69000244140625,177.5800018310547,175.0399932861328,175.4499969482422,530300.0 2018-07-12,180.14999389648438,181.0399932861328,177.3000030517578,177.8800048828125,614500.0 2018-07-13,179.72000122070312,180.75999450683594,179.2100067138672,180.1199951171875,451900.0 2018-07-16,178.7899932861328,180.72000122070312,178.27999877929688,180.3699951171875,310900.0 2018-07-17,180.63999938964844,181.10000610351562,177.86000061035156,178.52999877929688,296200.0 2018-07-18,180.8800048828125,181.49000549316406,179.77000427246094,180.9199981689453,323100.0 2018-07-19,180.35000610351562,182.0,179.80999755859375,180.33999633789062,259500.0 2018-07-20,178.9199981689453,180.97999572753906,178.74000549316406,180.24000549316406,353400.0 2018-07-23,177.6300048828125,179.4199981689453,176.97999572753906,179.1199951171875,957600.0 2018-07-24,175.25999450683594,179.38999938964844,173.3800048828125,173.3800048828125,668300.0 2018-07-25,177.50999450683594,177.74000549316406,175.5800018310547,175.91000366210938,434300.0 2018-07-26,176.99000549316406,178.02999877929688,176.0399932861328,176.4499969482422,388000.0 2018-07-27,174.16000366210938,179.10000610351562,173.4600067138672,179.10000610351562,480300.0 2018-07-30,168.5,174.3300018310547,168.13999938964844,174.11000061035156,366100.0 2018-07-31,168.8800048828125,170.41000366210938,167.5,169.74000549316406,629100.0 2018-08-01,170.35000610351562,171.08999633789062,168.5,168.5,511800.0 2018-08-02,173.14999389648438,173.1999969482422,170.1999969482422,170.35000610351562,470400.0 2018-08-03,173.27000427246094,173.50999450683594,170.35000610351562,170.35000610351562,401400.0 2018-08-06,175.66000366210938,175.9199981689453,170.0,172.72000122070312,574500.0 2018-08-07,172.77999877929688,176.83999633789062,170.0,174.8000030517578,577700.0 2018-08-08,172.8699951171875,174.74000549316406,170.9600067138672,173.3800048828125,578700.0 2018-08-09,172.00999450683594,174.32000732421875,171.69000244140625,173.3000030517578,348600.0 2018-08-10,171.52999877929688,171.9499969482422,170.05999755859375,171.16000366210938,393800.0 2018-08-13,171.02999877929688,172.82000732421875,170.1300048828125,171.82000732421875,337200.0 2018-08-14,173.52000427246094,173.75999450683594,171.1999969482422,172.0500030517578,304600.0 2018-08-15,171.38999938964844,173.25,169.72000122070312,172.24000549316406,402800.0 2018-08-16,172.11000061035156,173.47999572753906,171.72999572753906,172.44000244140625,361500.0 2018-08-17,172.25,172.5399932861328,170.35000610351562,172.0399932861328,298700.0 2018-08-20,172.52999877929688,173.72999572753906,171.57000732421875,172.9499969482422,404500.0 2018-08-21,173.9499969482422,174.8699951171875,172.49000549316406,172.5399932861328,390100.0 2018-08-22,175.0800018310547,175.72999572753906,172.75,173.75999450683594,309800.0 2018-08-23,175.67999267578125,177.49000549316406,175.14999389648438,175.14999389648438,333300.0 2018-08-24,178.10000610351562,178.4199981689453,176.05999755859375,176.67999267578125,231300.0 2018-08-27,180.27000427246094,182.77999877929688,178.0800018310547,179.11000061035156,720000.0 2018-08-28,184.10000610351562,184.85000610351562,179.94000244140625,180.0,540300.0 2018-08-29,185.6199951171875,186.05999755859375,183.6300048828125,184.02999877929688,424400.0 2018-08-30,185.3699951171875,185.86000061035156,184.32000732421875,184.32000732421875,322900.0 2018-08-31,185.97999572753906,187.1199951171875,185.36000061035156,185.4499969482422,487800.0 2018-09-04,187.32000732421875,187.91000366210938,184.52000427246094,185.66000366210938,475900.0 2018-09-05,184.30999755859375,187.4499969482422,183.10000610351562,186.77999877929688,552200.0 2018-09-06,185.1699981689453,186.33999633789062,182.77999877929688,184.3800048828125,377200.0 2018-09-07,185.4499969482422,186.85000610351562,182.72999572753906,184.1699981689453,356200.0 2018-09-10,185.57000732421875,186.5,185.14999389648438,186.3800048828125,350300.0 2018-09-11,186.7899932861328,187.3800048828125,184.8699951171875,185.80999755859375,319900.0 2018-09-12,187.5,187.89999389648438,184.3000030517578,186.1999969482422,282000.0 2018-09-13,188.5,189.66000366210938,187.58999633789062,187.99000549316406,246300.0 2018-09-14,189.50999450683594,190.4499969482422,187.6999969482422,189.08999633789062,350600.0 2018-09-17,183.85000610351562,189.6199951171875,183.74000549316406,189.6199951171875,344000.0 2018-09-18,184.8300018310547,186.8699951171875,183.99000549316406,184.64999389648438,616300.0 2018-09-19,184.27000427246094,185.9600067138672,182.72000122070312,184.74000549316406,353000.0 2018-09-20,183.75,184.80999755859375,183.07000732421875,184.60000610351562,618200.0 2018-09-21,182.47999572753906,186.50999450683594,182.25,184.4199981689453,1009500.0 2018-09-24,183.3699951171875,183.49000549316406,180.4199981689453,181.83999633789062,346200.0 2018-09-25,184.99000549316406,185.42999267578125,183.44000244140625,183.44000244140625,379500.0 2018-09-26,184.97999572753906,186.58999633789062,184.27999877929688,185.5399932861328,434600.0 2018-09-27,186.39999389648438,187.24000549316406,185.5,185.5,443400.0 2018-09-28,186.67999267578125,187.52000427246094,180.99000549316406,185.9199981689453,412300.0 2018-10-01,186.0,189.64999389648438,185.41000366210938,187.02000427246094,326200.0 2018-10-02,182.2100067138672,185.9499969482422,181.82000732421875,185.80999755859375,324800.0 2018-10-03,182.22000122070312,183.72000122070312,181.8300018310547,182.91000366210938,318800.0 2018-10-04,175.3800048828125,181.9199981689453,174.1300048828125,181.60000610351562,459700.0 2018-10-05,173.75,176.67999267578125,172.0,175.38999938964844,476700.0 2018-10-08,168.27000427246094,173.97999572753906,166.25999450683594,173.32000732421875,428000.0 2018-10-09,165.83999633789062,170.4499969482422,164.64999389648438,167.49000549316406,771800.0 2018-10-10,155.7100067138672,165.50999450683594,155.55999755859375,165.50999450683594,882900.0 2018-10-11,153.50999450683594,158.49000549316406,153.11000061035156,154.5399932861328,979700.0 2018-10-12,158.89999389648438,159.3300018310547,155.47999572753906,157.14999389648438,1153800.0 2018-10-15,156.50999450683594,159.22000122070312,156.27999877929688,158.4199981689453,688100.0 2018-10-16,159.0,161.1199951171875,158.2100067138672,158.3800048828125,1105600.0 2018-10-17,158.85000610351562,159.66000366210938,157.6199951171875,158.88999938964844,596900.0 2018-10-18,153.80999755859375,159.10000610351562,153.67999267578125,156.8000030517578,884100.0 2018-10-19,150.5800018310547,155.9600067138672,150.5500030517578,154.6300048828125,807800.0 2018-10-22,152.88999938964844,155.10000610351562,150.02000427246094,151.30999755859375,928600.0 2018-10-23,150.72999572753906,152.1699981689453,147.7100067138672,149.16000366210938,1525600.0 2018-10-24,144.0,151.8300018310547,143.69000244140625,150.64999389648438,796200.0 2018-10-25,146.8300018310547,147.92999267578125,144.1300048828125,145.5800018310547,650800.0 2018-10-26,143.50999450683594,146.0,140.77999877929688,143.63999938964844,672400.0 2018-10-29,143.80999755859375,149.33999633789062,141.24000549316406,147.6699981689453,909700.0 2018-10-30,146.1999969482422,147.1699981689453,143.52000427246094,144.02000427246094,602700.0 2018-10-31,149.5500030517578,152.19000244140625,148.10000610351562,148.19000244140625,763700.0 2018-11-01,153.13999938964844,153.41000366210938,149.1199951171875,150.00999450683594,819500.0 2018-11-02,155.27999877929688,160.5399932861328,154.41000366210938,160.5399932861328,867600.0 2018-11-05,153.2100067138672,156.5500030517578,151.91000366210938,156.44000244140625,725300.0 2018-11-06,152.91000366210938,154.3000030517578,151.32000732421875,152.89999389648438,686400.0 2018-11-07,159.8000030517578,160.50999450683594,154.13999938964844,154.13999938964844,869200.0 2018-11-08,169.67999267578125,170.72999572753906,165.38999938964844,165.38999938964844,1355500.0 2018-11-09,165.86000061035156,169.6699981689453,163.49000549316406,168.75,803800.0 2018-11-12,159.08999633789062,166.44000244140625,158.8800048828125,165.24000549316406,674000.0 2018-11-13,159.27000427246094,161.85000610351562,157.64999389648438,160.1199951171875,433900.0 2018-11-14,155.75,162.25,155.32000732421875,160.42999267578125,557400.0 2018-11-15,160.24000549316406,160.58999633789062,153.92999267578125,155.27999877929688,634500.0 2018-11-16,158.25,159.47999572753906,154.0800018310547,158.08999633789062,488600.0 2018-11-19,149.7100067138672,158.6999969482422,148.3800048828125,158.1300048828125,756900.0 2018-11-20,149.4499969482422,152.08999633789062,145.5800018310547,147.36000061035156,808700.0 2018-11-21,152.00999450683594,155.25999450683594,150.49000549316406,152.52000427246094,732600.0 2018-11-23,150.44000244140625,151.6999969482422,149.19000244140625,150.33999633789062,305100.0 2018-11-26,154.2100067138672,154.33999633789062,150.7899932861328,152.88999938964844,656200.0 2018-11-27,151.75,153.6199951171875,150.91000366210938,153.3300018310547,609100.0 2018-11-28,160.49000549316406,160.49000549316406,152.63999938964844,153.77000427246094,719300.0 2018-11-29,159.39999389648438,160.5800018310547,157.39999389648438,159.52999877929688,714300.0 2018-11-30,162.02000427246094,162.02000427246094,158.1300048828125,159.3000030517578,2111400.0 2018-12-03,163.4199981689453,169.82000732421875,162.22999572753906,166.1699981689453,930800.0 2018-12-04,156.63999938964844,163.19000244140625,156.02000427246094,161.80999755859375,731700.0 2018-12-06,158.19000244140625,158.24000549316406,152.07000732421875,154.0800018310547,909900.0 2018-12-07,152.3699951171875,161.8699951171875,151.1699981689453,157.5399932861328,622600.0 2018-12-10,154.3800048828125,155.4600067138672,151.72000122070312,152.35000610351562,439500.0 2018-12-11,153.7899932861328,161.39999389648438,152.8300018310547,157.44000244140625,527000.0 2018-12-12,156.9600067138672,159.3300018310547,155.05999755859375,157.1199951171875,485500.0 2018-12-13,154.66000366210938,158.35000610351562,153.50999450683594,157.72000122070312,661500.0 2018-12-14,149.7100067138672,154.24000549316406,149.5500030517578,153.0,458400.0 2018-12-17,146.4199981689453,149.91000366210938,145.30999755859375,148.7100067138672,610500.0 2018-12-18,150.08999633789062,150.67999267578125,147.9499969482422,148.9199981689453,746200.0 2018-12-19,146.22000122070312,152.50999450683594,144.77000427246094,149.6199951171875,656000.0 2018-12-20,143.8000030517578,147.39999389648438,140.9600067138672,144.67999267578125,634200.0 2018-12-21,140.19000244140625,145.6300048828125,139.99000549316406,143.94000244140625,933500.0 2018-12-24,136.80999755859375,141.1199951171875,136.8000030517578,139.61000061035156,333900.0 2018-12-26,142.85000610351562,142.92999267578125,137.50999450683594,137.9199981689453,655400.0 2018-12-27,144.16000366210938,144.16000366210938,138.75999450683594,140.75999450683594,555200.0 2018-12-28,142.99000549316406,145.4600067138672,140.7899932861328,145.0,471700.0 2018-12-31,142.94000244140625,144.8699951171875,142.1699981689453,143.9199981689453,959800.0 2019-01-02,143.00999450683594,143.67999267578125,137.13999938964844,140.19000244140625,711000.0 2019-01-03,137.63999938964844,142.3800048828125,137.44000244140625,141.16000366210938,725800.0 2019-01-04,143.66000366210938,144.6999969482422,138.4600067138672,139.49000549316406,632400.0 2019-01-07,147.32000732421875,148.58999633789062,143.35000610351562,144.0,486200.0 2019-01-08,148.0500030517578,150.7100067138672,146.5800018310547,148.52999877929688,533600.0 2019-01-09,150.63999938964844,151.9199981689453,148.25999450683594,148.75999450683594,379100.0 2019-01-10,152.60000610351562,152.9199981689453,150.5500030517578,151.00999450683594,439900.0 2019-01-11,154.75,154.8300018310547,151.00999450683594,151.82000732421875,594400.0 2019-01-14,153.60000610351562,154.07000732421875,151.6300048828125,153.33999633789062,380800.0 2019-01-15,156.16000366210938,156.4600067138672,153.6699981689453,153.86000061035156,441500.0 2019-01-16,157.1300048828125,157.41000366210938,155.50999450683594,156.27000427246094,379400.0 2019-01-17,158.30999755859375,158.6300048828125,155.52999877929688,156.24000549316406,381700.0 2019-01-18,161.7100067138672,162.24000549316406,158.60000610351562,159.5500030517578,511200.0 2019-01-22,161.02999877929688,163.1699981689453,157.41000366210938,161.1300048828125,479700.0 2019-01-23,158.6300048828125,162.91000366210938,157.64999389648438,161.57000732421875,349000.0 2019-01-24,158.10000610351562,159.24000549316406,157.00999450683594,158.58999633789062,445800.0 2019-01-25,161.64999389648438,162.0,159.8699951171875,160.25,340200.0 2019-01-28,160.6999969482422,161.25999450683594,158.8699951171875,160.25,219500.0 2019-01-29,158.86000061035156,160.82000732421875,158.27000427246094,159.9600067138672,229400.0 2019-01-30,162.99000549316406,163.47999572753906,159.0399932861328,160.25,321700.0 2019-01-31,164.35000610351562,165.0399932861328,161.30999755859375,162.6699981689453,567400.0 2019-02-01,167.5500030517578,168.05999755859375,161.24000549316406,164.44000244140625,505600.0 2019-02-04,169.0500030517578,169.5800018310547,166.57000732421875,167.5399932861328,328400.0 2019-02-05,170.22000122070312,170.61000061035156,168.8800048828125,169.5,212600.0 2019-02-06,170.77999877929688,171.30999755859375,166.00999450683594,169.69000244140625,435400.0 2019-02-07,169.5500030517578,170.72000122070312,168.80999755859375,169.1699981689453,353800.0 2019-02-08,171.72999572753906,171.74000549316406,167.2899932861328,168.4600067138672,257300.0 2019-02-11,171.22999572753906,173.11000061035156,170.99000549316406,172.49000549316406,388900.0 2019-02-12,175.00999450683594,175.6199951171875,171.66000366210938,172.94000244140625,411000.0 2019-02-13,173.11000061035156,175.97999572753906,173.0,175.61000061035156,404900.0 2019-02-14,173.1999969482422,174.22000122070312,171.3699951171875,172.1999969482422,299400.0 2019-02-15,174.49000549316406,174.55999755859375,173.00999450683594,174.4499969482422,338200.0 2019-02-19,174.4600067138672,175.9199981689453,173.30999755859375,174.24000549316406,323700.0 2019-02-20,174.66000366210938,175.8699951171875,173.5,174.5,242000.0 2019-02-21,174.49000549316406,175.58999633789062,172.9600067138672,174.5500030517578,242700.0 2019-02-22,175.47999572753906,177.16000366210938,174.75,175.3000030517578,329900.0 2019-02-25,175.00999450683594,177.38999938964844,174.9199981689453,177.38999938964844,483000.0 2019-02-26,174.8300018310547,176.3000030517578,173.19000244140625,174.66000366210938,327600.0 2019-02-27,176.8300018310547,176.9499969482422,173.27000427246094,173.94000244140625,553200.0 2019-02-28,177.25999450683594,186.14999389648438,176.9199981689453,186.0,976800.0 2019-03-01,182.22999572753906,182.86000061035156,178.33999633789062,179.64999389648438,677000.0 2019-03-04,180.1300048828125,183.7899932861328,177.5500030517578,182.3800048828125,666200.0 2019-03-05,178.75,182.0399932861328,178.72999572753906,179.74000549316406,567200.0 2019-03-06,178.67999267578125,179.7899932861328,177.1999969482422,178.52000427246094,420900.0 2019-03-07,178.7899932861328,180.02000427246094,177.42999267578125,177.8699951171875,446800.0 2019-03-08,177.42999267578125,178.39999389648438,174.5500030517578,177.02000427246094,635600.0 2019-03-11,178.72999572753906,180.16000366210938,177.8699951171875,177.8699951171875,474000.0 2019-03-12,180.9600067138672,181.97000122070312,178.14999389648438,179.0500030517578,491200.0 2019-03-13,180.80999755859375,184.11000061035156,180.64999389648438,182.0,534500.0 2019-03-14,180.6199951171875,181.19000244140625,179.77000427246094,180.50999450683594,512000.0 2019-03-15,180.3800048828125,181.58999633789062,179.2899932861328,180.27999877929688,757700.0 2019-03-18,180.89999389648438,181.41000366210938,179.35000610351562,180.80999755859375,353700.0 2019-03-19,181.1199951171875,182.05999755859375,180.07000732421875,181.3800048828125,378300.0 2019-03-20,180.22999572753906,181.64999389648438,179.2899932861328,181.36000061035156,343100.0 2019-03-21,182.3300018310547,182.5,179.02999877929688,179.72999572753906,620600.0 2019-03-22,177.17999267578125,182.4499969482422,177.10000610351562,182.02999877929688,508400.0 2019-03-25,177.44000244140625,177.75,175.5500030517578,176.4600067138672,476300.0 2019-03-26,179.69000244140625,180.3800048828125,175.89999389648438,179.17999267578125,320700.0 2019-03-27,178.5500030517578,181.07000732421875,176.7899932861328,180.19000244140625,334600.0 2019-03-28,180.2899932861328,180.61000061035156,178.25999450683594,179.02000427246094,426200.0 2019-03-29,182.7100067138672,183.14999389648438,181.19000244140625,181.97999572753906,396500.0 2019-04-01,187.4499969482422,187.75,184.0500030517578,184.0500030517578,352900.0 2019-04-02,187.61000061035156,188.36000061035156,185.5399932861328,187.42999267578125,375800.0 2019-04-03,188.5399932861328,189.8000030517578,187.52000427246094,188.6300048828125,456300.0 2019-04-04,184.97999572753906,188.92999267578125,183.14999389648438,188.92999267578125,329500.0 2019-04-05,185.8300018310547,187.05999755859375,184.8300018310547,185.6300048828125,342000.0 2019-04-08,186.41000366210938,186.6199951171875,184.0800018310547,185.72000122070312,216200.0 2019-04-09,186.66000366210938,187.3699951171875,185.38999938964844,185.38999938964844,250500.0 2019-04-10,187.9199981689453,188.9600067138672,186.66000366210938,186.88999938964844,205900.0 2019-04-11,188.58999633789062,188.75999450683594,187.4600067138672,187.75999450683594,217800.0 2019-04-12,189.5500030517578,189.80999755859375,188.3300018310547,189.8000030517578,187100.0 2019-04-15,189.9600067138672,190.5,188.9199981689453,189.8300018310547,228700.0 2019-04-16,189.39999389648438,191.0,188.6300048828125,190.7899932861328,272500.0 2019-04-17,187.08999633789062,190.32000732421875,186.49000549316406,190.17999267578125,248100.0 2019-04-18,186.58999633789062,186.97000122070312,184.25999450683594,186.97000122070312,360100.0 2019-04-22,189.0399932861328,189.67999267578125,184.97999572753906,185.6199951171875,285500.0 2019-04-23,192.1999969482422,193.44000244140625,189.52000427246094,189.97000122070312,415100.0 2019-04-24,192.91000366210938,195.25,192.3699951171875,193.07000732421875,418800.0 2019-04-25,191.92999267578125,193.25999450683594,189.58999633789062,192.47000122070312,316300.0 2019-04-26,194.66000366210938,194.7899932861328,190.49000549316406,191.5,356600.0 2019-04-29,193.58999633789062,195.24000549316406,193.55999755859375,194.47999572753906,313800.0 2019-04-30,195.8000030517578,196.27000427246094,192.0399932861328,193.52000427246094,407100.0 2019-05-01,192.50999450683594,196.44000244140625,192.08999633789062,196.0,810600.0 2019-05-02,191.3800048828125,192.27000427246094,184.0800018310547,186.08999633789062,988900.0 2019-05-03,192.49000549316406,197.0500030517578,191.64999389648438,193.3000030517578,683000.0 2019-05-06,192.60000610351562,193.27000427246094,188.25,188.55999755859375,490000.0 2019-05-07,188.9199981689453,191.25,187.2899932861328,190.7100067138672,577300.0 2019-05-08,190.92999267578125,191.77999877929688,187.22999572753906,188.4199981689453,473900.0 2019-05-09,190.50999450683594,191.6699981689453,188.0800018310547,189.16000366210938,364300.0 2019-05-10,191.8800048828125,192.60000610351562,187.50999450683594,189.5800018310547,312300.0 2019-05-13,183.97000122070312,189.11000061035156,183.22999572753906,188.0500030517578,406000.0 2019-05-14,186.02999877929688,187.5500030517578,184.27999877929688,185.0500030517578,391300.0 2019-05-15,186.9499969482422,187.86000061035156,184.14999389648438,184.52999877929688,330700.0 2019-05-16,191.44000244140625,192.47999572753906,187.6199951171875,187.6199951171875,322500.0 2019-05-17,187.52999877929688,191.6199951171875,187.49000549316406,189.36000061035156,304600.0 2019-05-20,184.6699981689453,186.36000061035156,183.66000366210938,185.3000030517578,320300.0 2019-05-21,185.86000061035156,187.3000030517578,185.64999389648438,185.77999877929688,263000.0 2019-05-22,185.52999877929688,186.6199951171875,184.25999450683594,185.1199951171875,265200.0 2019-05-23,180.11000061035156,183.5800018310547,179.1999969482422,183.39999389648438,395100.0 2019-05-24,182.14999389648438,183.17999267578125,180.82000732421875,181.2899932861328,396800.0 2019-05-28,180.39999389648438,184.89999389648438,180.3300018310547,182.7100067138672,564200.0 2019-05-29,179.36000061035156,181.13999938964844,178.22000122070312,179.5399932861328,281300.0 2019-05-30,180.69000244140625,182.1999969482422,179.3800048828125,179.77000427246094,223300.0 2019-05-31,179.5,183.10000610351562,178.0,179.27999877929688,384900.0 2019-06-03,175.24000549316406,180.69000244140625,174.25,179.6699981689453,426600.0 2019-06-04,182.36000061035156,182.52999877929688,175.89999389648438,176.55999755859375,363500.0 2019-06-05,185.85000610351562,185.8800048828125,182.8000030517578,184.1199951171875,267900.0 2019-06-06,189.1999969482422,189.80999755859375,184.61000061035156,186.02999877929688,348500.0 2019-06-07,193.2899932861328,200.39999389648438,189.88999938964844,200.39999389648438,279400.0 2019-06-10,195.0800018310547,197.17999267578125,192.0,194.75999450683594,298200.0 2019-06-11,194.80999755859375,198.0,192.9600067138672,196.74000549316406,362800.0 2019-06-12,197.77000427246094,198.3800048828125,194.83999633789062,194.97000122070312,259600.0 2019-06-13,198.47000122070312,199.77999877929688,197.64999389648438,198.80999755859375,390400.0 2019-06-14,197.1300048828125,198.77999877929688,195.6699981689453,198.35000610351562,273800.0 2019-06-17,198.72000122070312,200.99000549316406,196.6699981689453,197.24000549316406,379700.0 2019-06-18,201.88999938964844,204.2100067138672,199.91000366210938,200.36000061035156,415300.0 2019-06-19,204.0500030517578,204.41000366210938,201.2100067138672,202.91000366210938,306200.0 2019-06-20,203.6999969482422,208.55999755859375,203.17999267578125,206.02999877929688,393800.0 2019-06-21,200.9600067138672,204.2899932861328,200.7899932861328,203.99000549316406,661500.0 2019-06-24,201.38999938964844,203.67999267578125,200.55999755859375,201.3000030517578,349300.0 2019-06-25,196.4499969482422,201.2899932861328,196.16000366210938,200.92999267578125,466800.0 2019-06-26,198.67999267578125,199.8800048828125,197.0,197.8800048828125,520600.0 2019-06-27,200.8699951171875,202.36000061035156,199.22999572753906,199.5500030517578,288200.0 2019-06-28,204.82000732421875,205.0,201.3000030517578,201.4199981689453,674400.0 2019-07-01,208.11000061035156,211.6300048828125,206.5800018310547,208.3300018310547,473900.0 2019-07-02,206.58999633789062,209.38999938964844,205.8300018310547,208.85000610351562,367200.0 2019-07-03,209.3300018310547,209.8000030517578,207.14999389648438,207.47000122070312,222000.0 2019-07-05,209.50999450683594,209.63999938964844,205.1199951171875,207.3800048828125,242700.0 2019-07-08,207.92999267578125,209.47999572753906,206.52000427246094,208.66000366210938,355900.0 2019-07-09,206.72000122070312,207.44000244140625,205.5500030517578,207.0399932861328,506100.0 2019-07-10,209.5500030517578,210.2899932861328,207.5500030517578,207.9600067138672,357800.0 2019-07-11,211.3000030517578,211.75999450683594,208.52000427246094,209.8300018310547,379500.0 2019-07-12,212.27999877929688,212.66000366210938,209.67999267578125,211.32000732421875,255400.0 2019-07-15,210.9199981689453,212.94000244140625,210.22000122070312,212.8300018310547,469300.0 2019-07-16,209.74000549316406,211.50999450683594,208.86000061035156,211.50999450683594,298000.0 2019-07-17,209.6999969482422,211.27000427246094,209.5399932861328,209.5399932861328,343400.0 2019-07-18,207.55999755859375,209.67999267578125,206.3800048828125,208.88999938964844,575500.0 2019-07-19,208.10000610351562,211.11000061035156,207.97000122070312,209.63999938964844,418000.0 2019-07-22,211.5,212.7100067138672,209.47000122070312,210.1300048828125,392900.0 2019-07-23,213.24000549316406,213.88999938964844,209.6300048828125,212.3300018310547,304500.0 2019-07-24,214.9499969482422,215.38999938964844,212.1199951171875,213.19000244140625,404400.0 2019-07-25,213.24000549316406,215.02999877929688,212.89999389648438,214.07000732421875,368600.0 2019-07-26,213.14999389648438,215.02999877929688,212.9499969482422,214.22000122070312,222800.0 2019-07-29,210.66000366210938,214.97000122070312,207.9600067138672,213.58999633789062,247300.0 2019-07-30,207.8000030517578,210.0399932861328,207.1300048828125,208.52000427246094,275700.0 2019-07-31,203.1199951171875,208.35000610351562,200.80999755859375,208.35000610351562,358600.0 2019-08-01,201.2100067138672,206.4499969482422,200.27999877929688,203.32000732421875,472700.0 2019-08-02,195.35000610351562,200.25999450683594,193.9499969482422,199.4600067138672,579500.0 2019-08-05,190.14999389648438,193.0500030517578,186.80999755859375,190.58999633789062,1002500.0 2019-08-06,198.33999633789062,210.0,195.38999938964844,210.0,1129800.0 2019-08-07,201.88999938964844,202.97000122070312,195.74000549316406,195.88999938964844,800100.0 2019-08-08,211.3300018310547,211.8300018310547,203.42999267578125,203.42999267578125,546000.0 2019-08-09,208.27000427246094,213.27000427246094,206.35000610351562,210.14999389648438,539900.0 2019-08-12,207.0399932861328,209.3000030517578,205.13999938964844,207.42999267578125,410400.0 2019-08-13,213.4199981689453,213.5399932861328,206.9600067138672,207.1699981689453,444900.0 2019-08-14,205.05999755859375,210.97999572753906,204.42999267578125,209.92999267578125,561700.0 2019-08-15,204.1199951171875,206.05999755859375,201.9499969482422,205.6699981689453,519200.0 2019-08-16,209.57000732421875,210.10000610351562,205.2100067138672,206.1199951171875,432600.0 2019-08-19,212.99000549316406,213.83999633789062,210.75999450683594,212.1999969482422,418400.0 2019-08-20,213.17999267578125,214.83999633789062,210.97000122070312,212.89999389648438,454300.0 2019-08-21,218.0399932861328,218.1699981689453,213.4199981689453,215.39999389648438,330800.0 2019-08-22,217.10000610351562,219.58999633789062,215.47999572753906,218.7100067138672,390900.0 2019-08-23,210.7100067138672,218.19000244140625,210.0800018310547,215.7100067138672,618700.0 2019-08-26,211.8000030517578,213.7100067138672,210.6999969482422,212.85000610351562,420200.0 2019-08-27,211.0399932861328,214.27000427246094,208.55999755859375,213.57000732421875,646600.0 2019-08-28,204.13999938964844,209.35000610351562,203.27000427246094,209.35000610351562,902200.0 2019-08-29,209.17999267578125,210.17999267578125,206.52000427246094,207.6300048828125,354900.0 2019-08-30,206.55999755859375,210.94000244140625,204.13999938964844,210.9199981689453,559500.0 2019-09-03,206.00999450683594,208.8000030517578,205.3300018310547,206.52999877929688,520100.0 2019-09-04,212.49000549316406,212.50999450683594,207.6300048828125,207.6300048828125,391600.0 2019-09-05,218.08999633789062,219.39999389648438,213.6999969482422,215.17999267578125,669800.0 2019-09-06,217.58999633789062,219.86000061035156,216.63999938964844,218.24000549316406,384600.0 2019-09-09,214.5800018310547,219.02999877929688,211.6199951171875,218.92999267578125,772900.0 2019-09-10,210.3800048828125,214.11000061035156,209.10000610351562,214.11000061035156,667000.0 2019-09-11,214.58999633789062,215.02999877929688,210.7899932861328,211.14999389648438,591500.0 2019-09-12,211.0800018310547,217.8800048828125,208.97999572753906,216.69000244140625,667800.0 2019-09-13,212.1300048828125,217.86000061035156,211.16000366210938,216.99000549316406,536300.0 2019-09-16,212.1300048828125,216.0,210.4499969482422,210.4600067138672,453300.0 2019-09-17,216.1300048828125,216.77999877929688,212.6300048828125,213.02999877929688,483300.0 2019-09-18,217.58999633789062,217.8699951171875,214.25,215.6199951171875,593400.0 2019-09-19,219.0500030517578,220.82000732421875,216.8000030517578,218.52999877929688,411100.0 2019-09-20,216.57000732421875,220.4600067138672,215.3000030517578,219.5800018310547,585600.0 2019-09-23,216.72999572753906,217.5800018310547,214.36000061035156,215.25999450683594,281000.0 2019-09-24,213.86000061035156,219.44000244140625,213.0,217.67999267578125,321300.0 2019-09-25,215.63999938964844,216.1699981689453,211.4600067138672,213.16000366210938,410100.0 2019-09-26,220.0800018310547,220.72000122070312,215.94000244140625,216.1999969482422,373300.0 2019-09-27,217.08999633789062,220.33999633789062,215.05999755859375,220.22999572753906,517800.0 2019-09-30,221.36000061035156,221.7899932861328,217.19000244140625,217.19000244140625,386100.0 2019-10-01,216.72999572753906,223.97999572753906,216.50999450683594,221.8300018310547,528700.0 2019-10-02,216.0399932861328,216.38999938964844,211.66000366210938,215.3000030517578,344700.0 2019-10-03,220.24000549316406,220.3800048828125,213.17999267578125,214.80999755859375,329800.0 2019-10-04,224.6300048828125,224.99000549316406,220.49000549316406,220.66000366210938,326700.0 2019-10-07,223.1199951171875,224.88999938964844,222.49000549316406,224.33999633789062,323900.0 2019-10-08,216.6300048828125,222.41000366210938,216.52000427246094,221.10000610351562,299200.0 2019-10-09,220.49000549316406,221.2899932861328,219.16000366210938,219.58999633789062,285600.0 2019-10-10,220.6699981689453,222.1199951171875,219.44000244140625,219.5,242900.0 2019-10-11,224.16000366210938,227.67999267578125,222.32000732421875,224.1300048828125,337700.0 2019-10-14,225.25999450683594,225.7899932861328,223.1699981689453,223.41000366210938,255500.0 2019-10-15,226.82000732421875,229.1999969482422,225.22000122070312,225.8000030517578,275600.0 2019-10-16,222.17999267578125,226.0,221.4600067138672,226.0,426100.0 2019-10-17,220.8699951171875,224.58999633789062,220.63999938964844,224.02999877929688,345000.0 2019-10-18,218.42999267578125,222.72999572753906,216.10000610351562,220.2100067138672,458900.0 2019-10-21,218.77999877929688,220.91000366210938,218.00999450683594,219.24000549316406,295700.0 2019-10-22,214.32000732421875,220.9199981689453,214.1999969482422,220.08999633789062,533000.0 2019-10-23,216.0800018310547,218.1199951171875,213.6699981689453,215.42999267578125,352600.0 2019-10-24,221.52000427246094,221.8000030517578,217.0,217.85000610351562,365300.0 2019-10-25,220.25,223.22000122070312,219.94000244140625,221.1199951171875,297400.0 2019-10-28,223.6300048828125,224.4600067138672,220.32000732421875,221.42999267578125,338300.0 2019-10-29,222.3000030517578,225.5500030517578,222.0,222.42999267578125,282800.0 2019-10-30,225.19000244140625,225.4199981689453,221.1300048828125,223.0800018310547,274600.0 2019-10-31,220.14999389648438,225.02999877929688,219.64999389648438,224.33999633789062,417200.0 2019-11-01,220.0,225.1300048828125,219.49000549316406,222.3800048828125,788300.0 2019-11-04,217.47000122070312,222.72000122070312,217.0,221.61000061035156,559200.0 2019-11-05,217.9600067138672,220.44000244140625,217.36000061035156,218.07000732421875,555400.0 2019-11-06,218.72999572753906,219.6999969482422,216.5500030517578,217.50999450683594,482800.0 2019-11-07,225.22000122070312,228.02999877929688,206.72999572753906,210.0,739100.0 2019-11-08,224.30999755859375,224.9499969482422,221.8300018310547,223.9499969482422,597400.0 2019-11-11,227.35000610351562,228.39999389648438,222.64999389648438,223.69000244140625,328100.0 2019-11-12,230.2100067138672,231.3000030517578,227.30999755859375,227.38999938964844,413400.0 2019-11-13,229.0,229.47000122070312,227.0,228.6699981689453,431000.0 2019-11-14,229.3699951171875,230.72000122070312,227.77999877929688,227.9199981689453,278800.0 2019-11-15,235.14999389648438,235.58999633789062,229.16000366210938,230.1300048828125,607900.0 2019-11-18,238.6699981689453,239.83999633789062,234.00999450683594,234.60000610351562,684100.0 2019-11-19,242.4199981689453,243.36000061035156,239.47999572753906,240.0,496800.0 2019-11-20,245.49000549316406,246.6999969482422,241.5399932861328,241.5399932861328,507400.0 2019-11-21,246.3800048828125,247.3800048828125,244.92999267578125,246.3699951171875,605000.0 2019-11-22,246.3800048828125,248.32000732421875,244.3000030517578,246.72000122070312,403000.0 2019-11-25,249.4199981689453,255.17999267578125,246.9199981689453,248.0500030517578,452900.0 2019-11-26,252.47999572753906,252.66000366210938,248.44000244140625,249.80999755859375,405500.0 2019-11-27,255.4499969482422,255.5500030517578,251.47999572753906,253.83999633789062,375000.0 2019-11-29,254.69000244140625,256.3599853515625,254.0800018310547,254.0800018310547,317300.0 2019-12-02,250.6999969482422,255.44000244140625,250.25999450683594,254.80999755859375,729100.0 2019-12-03,250.3699951171875,250.4600067138672,243.00999450683594,245.07000732421875,729300.0 2019-12-04,252.13999938964844,253.85000610351562,251.0800018310547,251.83999633789062,579100.0 2019-12-05,252.99000549316406,254.47000122070312,251.1699981689453,252.38999938964844,485500.0 2019-12-06,256.6300048828125,256.9200134277344,253.72000122070312,254.86000061035156,368900.0 2019-12-09,255.0800018310547,258.5199890136719,254.91000366210938,255.82000732421875,1132600.0 2019-12-10,252.57000732421875,256.70001220703125,251.5,254.3699951171875,578300.0 2019-12-11,251.6300048828125,253.52000427246094,248.99000549316406,251.74000549316406,474000.0 2019-12-12,251.02000427246094,251.25,246.38999938964844,247.8300018310547,621900.0 2019-12-13,253.92999267578125,254.67999267578125,250.7100067138672,251.0,448500.0 2019-12-16,257.94000244140625,259.55999755859375,255.5399932861328,257.17999267578125,476900.0 2019-12-17,257.07000732421875,258.69000244140625,255.2100067138672,258.4100036621094,734800.0 2019-12-18,254.6699981689453,258.82000732421875,254.42999267578125,257.5299987792969,579200.0 2019-12-19,255.75,257.0400085449219,254.3800048828125,255.42999267578125,505900.0 2019-12-20,258.8900146484375,260.1000061035156,253.52000427246094,257.8800048828125,3582200.0 2019-12-23,255.72999572753906,259.1400146484375,255.19000244140625,259.1300048828125,919700.0 2019-12-24,256.489990234375,256.6700134277344,253.5399932861328,255.1300048828125,140800.0 2019-12-26,258.3299865722656,258.3599853515625,256.2799987792969,256.8500061035156,265100.0 2019-12-27,258.67999267578125,259.75,257.2699890136719,259.25,258300.0 2019-12-30,256.79998779296875,259.0,255.02999877929688,258.5199890136719,300800.0 2019-12-31,257.4100036621094,258.3599853515625,255.63999938964844,256.1000061035156,442800.0 2020-01-02,259.5899963378906,259.6600036621094,256.25,257.010009765625,657900.0 2020-01-03,256.9700012207031,258.1099853515625,253.75,254.9600067138672,468400.0 2020-01-06,254.58999633789062,255.8699951171875,252.6199951171875,255.4600067138672,612600.0 2020-01-07,256.6700134277344,258.3399963378906,253.5,255.11000061035156,357100.0 2020-01-08,257.7300109863281,258.8900146484375,255.91000366210938,256.4100036621094,445900.0 2020-01-09,261.42999267578125,261.79998779296875,258.5199890136719,259.9800109863281,513200.0 2020-01-10,260.79998779296875,263.05999755859375,260.1400146484375,262.57000732421875,266200.0 2020-01-13,264.04998779296875,264.5199890136719,261.94000244140625,262.739990234375,437000.0 2020-01-14,262.8699951171875,264.57000732421875,261.57000732421875,264.57000732421875,506100.0 2020-01-15,264.2799987792969,265.42999267578125,263.0199890136719,263.0199890136719,426900.0 2020-01-16,266.80999755859375,266.9100036621094,264.69000244140625,266.04998779296875,713100.0 2020-01-17,270.2799987792969,270.6000061035156,266.45001220703125,269.20001220703125,531700.0 2020-01-21,273.82000732421875,275.8800048828125,268.67999267578125,269.8999938964844,645800.0 2020-01-22,274.7300109863281,277.29998779296875,274.3299865722656,274.9700012207031,530300.0 2020-01-23,277.7099914550781,278.7099914550781,273.5799865722656,274.3699951171875,493900.0 2020-01-24,277.3399963378906,280.2200012207031,275.3399963378906,278.30999755859375,460000.0 2020-01-27,270.70001220703125,273.4599914550781,268.1600036621094,270.4800109863281,425100.0 2020-01-28,278.3599853515625,279.1600036621094,271.0,273.3500061035156,383800.0 2020-01-29,277.7200012207031,280.9700012207031,276.0299987792969,279.6700134277344,341200.0 2020-01-30,280.1400146484375,280.3399963378906,275.2799987792969,276.0199890136719,298300.0 2020-01-31,274.3299865722656,279.7900085449219,272.8399963378906,279.6700134277344,482400.0 2020-02-03,281.3299865722656,282.739990234375,276.7699890136719,279.6600036621094,631200.0 2020-02-04,289.2200012207031,289.760009765625,282.6600036621094,285.0,462300.0 2020-02-05,283.95001220703125,293.42999267578125,280.6300048828125,292.3900146484375,672300.0 2020-02-06,285.8800048828125,287.7699890136719,283.6300048828125,284.7300109863281,392400.0 2020-02-07,284.8299865722656,287.55999755859375,282.9800109863281,285.44000244140625,417000.0 2020-02-10,286.5199890136719,287.7300109863281,281.29998779296875,283.2200012207031,471400.0 2020-02-11,288.2900085449219,289.1600036621094,284.79998779296875,287.5,435300.0 2020-02-12,292.4599914550781,292.8900146484375,288.42999267578125,289.54998779296875,449200.0 2020-02-13,291.67999267578125,293.44000244140625,291.05999755859375,291.75,600300.0 2020-02-14,291.9800109863281,292.94000244140625,290.4200134277344,292.94000244140625,911900.0 2020-02-18,290.8999938964844,292.6000061035156,287.6300048828125,292.6000061035156,700600.0 2020-02-19,296.1400146484375,299.05999755859375,290.30999755859375,292.94000244140625,524700.0 2020-02-20,294.0199890136719,296.75,288.05999755859375,295.8900146484375,525400.0 2020-02-21,287.1099853515625,293.8999938964844,284.54998779296875,293.010009765625,584200.0 2020-02-24,276.739990234375,280.9100036621094,274.44000244140625,279.04998779296875,953900.0 2020-02-25,266.44000244140625,281.6300048828125,265.7699890136719,278.8999938964844,681500.0 2020-02-26,270.19000244140625,274.6499938964844,266.3599853515625,268.1700134277344,659300.0 2020-02-27,244.14999389648438,261.0899963378906,234.9600067138672,241.86000061035156,1534800.0 2020-02-28,242.19000244140625,246.1699981689453,234.02000427246094,234.02000427246094,1674500.0 2020-03-02,258.80999755859375,259.0799865722656,241.50999450683594,242.0800018310547,1386600.0 2020-03-03,249.07000732421875,261.8699951171875,246.66000366210938,256.9800109863281,811200.0 2020-03-04,259.5,259.5,249.52999877929688,254.22000122070312,733200.0 2020-03-05,248.05999755859375,254.86000061035156,246.6199951171875,251.02999877929688,821900.0 2020-03-06,237.77999877929688,241.77000427246094,230.5,239.58999633789062,1034100.0 2020-03-09,222.41000366210938,231.50999450683594,216.6999969482422,222.52999877929688,1058600.0 2020-03-10,229.1199951171875,232.7100067138672,219.60000610351562,231.16000366210938,1003300.0 2020-03-11,217.72999572753906,225.17999267578125,214.61000061035156,222.19000244140625,726200.0 2020-03-12,204.4600067138672,219.2100067138672,200.07000732421875,201.50999450683594,1312300.0 2020-03-13,235.4199981689453,235.5,214.69000244140625,215.0,1393700.0 2020-03-16,206.35000610351562,226.6300048828125,205.61000061035156,226.6300048828125,1232900.0 2020-03-17,234.2899932861328,237.39999389648438,203.7100067138672,211.88999938964844,1238000.0 2020-03-18,221.6699981689453,226.42999267578125,210.39999389648438,215.39999389648438,1103700.0 2020-03-19,221.08999633789062,229.02000427246094,211.1199951171875,220.50999450683594,910700.0 2020-03-20,213.11000061035156,229.27000427246094,209.32000732421875,229.1699981689453,1309600.0 2020-03-23,208.35000610351562,223.8699951171875,204.27999877929688,212.97000122070312,892200.0 2020-03-24,217.42999267578125,223.8300018310547,210.47999572753906,218.75,1315100.0 2020-03-25,212.30999755859375,221.83999633789062,208.3699951171875,214.80999755859375,1030000.0 2020-03-26,230.3699951171875,232.38999938964844,212.50999450683594,214.41000366210938,728600.0 2020-03-27,223.02000427246094,233.6300048828125,221.57000732421875,226.52999877929688,752100.0 2020-03-30,235.1300048828125,237.36000061035156,222.0,226.30999755859375,645300.0 2020-03-31,232.47000122070312,237.57000732421875,229.11000061035156,234.50999450683594,945700.0 2020-04-01,211.25,226.92999267578125,209.72000122070312,223.13999938964844,920000.0 2020-04-02,216.1999969482422,218.0,207.7899932861328,209.5,673600.0 2020-04-03,218.3000030517578,219.64999389648438,211.89999389648438,215.33999633789062,576400.0 2020-04-06,242.4600067138672,244.1999969482422,227.75999450683594,229.2100067138672,661000.0 2020-04-07,239.64999389648438,252.0,234.49000549316406,247.25,698900.0 2020-04-08,244.3699951171875,246.74000549316406,238.0500030517578,241.42999267578125,425700.0 2020-04-09,237.9199981689453,244.22999572753906,234.58999633789062,243.1699981689453,821200.0 2020-04-13,242.92999267578125,243.58999633789062,234.2100067138672,234.8800048828125,367400.0 2020-04-14,254.8000030517578,256.7200012207031,247.3800048828125,247.3800048828125,556300.0 2020-04-15,253.97999572753906,256.6099853515625,249.3800048828125,251.0500030517578,498900.0 2020-04-16,257.82000732421875,259.2099914550781,253.3699951171875,255.94000244140625,556000.0 2020-04-17,263.8999938964844,264.7900085449219,256.32000732421875,261.5,846100.0 2020-04-20,266.7200012207031,268.44000244140625,258.6099853515625,262.44000244140625,429600.0 2020-04-21,253.27999877929688,263.8800048828125,252.72000122070312,263.45001220703125,567400.0 2020-04-22,263.2699890136719,264.8599853515625,256.3999938964844,260.3999938964844,508900.0 2020-04-23,258.95001220703125,264.989990234375,257.8699951171875,261.760009765625,317000.0 2020-04-24,259.45001220703125,264.92999267578125,256.8900146484375,264.32000732421875,472100.0 2020-04-27,262.8699951171875,265.6099853515625,260.4800109863281,264.17999267578125,395300.0 2020-04-28,257.3500061035156,266.9599914550781,254.4199981689453,266.3999938964844,485100.0 2020-04-29,265.8399963378906,266.5299987792969,258.1300048828125,260.6199951171875,648600.0 2020-04-30,261.8299865722656,268.0899963378906,261.3900146484375,263.5299987792969,842600.0 2020-05-01,255.63999938964844,260.0,252.77000427246094,257.44000244140625,580900.0 2020-05-04,258.79998779296875,260.25,254.5500030517578,254.5800018310547,447900.0 2020-05-05,262.2300109863281,267.260009765625,258.0,258.0,763500.0 2020-05-06,268.07000732421875,269.57000732421875,260.17999267578125,263.9200134277344,595300.0 2020-05-07,260.760009765625,266.32000732421875,255.63999938964844,260.2699890136719,874500.0 2020-05-08,263.0199890136719,264.3900146484375,259.05999755859375,262.92999267578125,568600.0 2020-05-11,265.8500061035156,267.9800109863281,259.20001220703125,259.989990234375,500400.0 2020-05-12,259.7900085449219,268.20001220703125,259.6000061035156,268.20001220703125,538000.0 2020-05-13,252.11000061035156,263.4800109863281,249.3000030517578,259.57000732421875,397700.0 2020-05-14,252.14999389648438,252.25,244.52999877929688,249.25,541100.0 2020-05-15,253.92999267578125,254.69000244140625,247.52999877929688,249.3000030517578,451100.0 2020-05-18,263.510009765625,264.55999755859375,256.5400085449219,258.5899963378906,399400.0 2020-05-19,262.4100036621094,268.739990234375,262.4100036621094,264.989990234375,406900.0 2020-05-20,272.2099914550781,274.6099853515625,265.0299987792969,267.0799865722656,442100.0 2020-05-21,266.2799987792969,272.57000732421875,266.17999267578125,271.3500061035156,476500.0 2020-05-22,269.8699951171875,271.239990234375,264.8699951171875,265.8699951171875,276500.0 2020-05-26,268.9700012207031,275.0,268.7099914550781,274.3900146484375,526600.0 2020-05-27,269.30999755859375,269.3399963378906,259.0400085449219,267.6499938964844,468100.0 2020-05-28,275.1000061035156,281.0400085449219,268.7099914550781,268.8900146484375,615500.0 2020-05-29,283.0,283.6300048828125,273.92999267578125,274.6600036621094,776100.0 2020-06-01,286.70001220703125,289.2300109863281,280.44000244140625,281.8500061035156,536700.0 2020-06-02,288.1400146484375,288.1400146484375,281.0199890136719,286.55999755859375,454900.0 2020-06-03,286.8999938964844,290.989990234375,282.7699890136719,289.20001220703125,408300.0 2020-06-04,282.1600036621094,286.9599914550781,279.0,284.6300048828125,349000.0 2020-06-05,289.1000061035156,289.54998779296875,280.8900146484375,282.92999267578125,450300.0 2020-06-08,290.75,292.32000732421875,283.44000244140625,286.3699951171875,412000.0 2020-06-09,285.2699890136719,293.05999755859375,284.5899963378906,290.75,499700.0 2020-06-10,286.0,291.0,285.94000244140625,288.9800109863281,670600.0 2020-06-11,271.94000244140625,286.3599853515625,271.3599853515625,282.2099914550781,495700.0 2020-06-12,270.2699890136719,280.9599914550781,266.7799987792969,277.739990234375,594300.0 2020-06-15,274.8299865722656,278.7300109863281,265.67999267578125,265.67999267578125,448300.0 2020-06-16,282.5899963378906,286.75,278.32000732421875,281.4800109863281,540900.0 2020-06-17,285.6400146484375,289.0199890136719,283.5,284.510009765625,435100.0 2020-06-18,289.3599853515625,291.2799987792969,284.010009765625,286.1099853515625,421200.0 2020-06-19,281.5899963378906,295.1099853515625,281.3599853515625,292.94000244140625,1238700.0 2020-06-22,289.3599853515625,289.3599853515625,281.8399963378906,283.489990234375,524200.0 2020-06-23,289.6600036621094,294.45001220703125,288.9700012207031,290.489990234375,469800.0 2020-06-24,285.25,290.9599914550781,281.8500061035156,286.7099914550781,468400.0 2020-06-25,287.19000244140625,287.6499938964844,281.7099914550781,284.6300048828125,291400.0 2020-06-26,283.0799865722656,289.1400146484375,280.260009765625,287.5199890136719,1122900.0 2020-06-29,282.1300048828125,286.20001220703125,277.1300048828125,283.7900085449219,419600.0 2020-06-30,291.7300109863281,293.239990234375,279.989990234375,282.69000244140625,473900.0 2020-07-01,294.32000732421875,295.57000732421875,287.3299865722656,291.1199951171875,400800.0 2020-07-02,297.9700012207031,299.739990234375,295.3900146484375,295.3900146484375,338400.0 2020-07-06,301.6400146484375,307.30999755859375,299.3999938964844,300.19000244140625,537100.0 2020-07-07,299.32000732421875,306.2300109863281,299.1600036621094,301.4200134277344,339000.0 2020-07-08,301.8999938964844,303.0899963378906,297.6199951171875,301.69000244140625,249500.0 2020-07-09,304.5,307.6000061035156,301.19000244140625,302.57000732421875,430300.0 2020-07-10,301.6499938964844,305.1099853515625,298.8399963378906,303.25,247900.0 2020-07-13,295.55999755859375,306.260009765625,293.7300109863281,303.6700134277344,432100.0 2020-07-14,301.0400085449219,301.2699890136719,289.0799865722656,291.19000244140625,506900.0 2020-07-15,301.0400085449219,304.489990234375,297.260009765625,301.2699890136719,298200.0 2020-07-16,295.29998779296875,299.7200012207031,291.45001220703125,299.7200012207031,504000.0 2020-07-17,301.1300048828125,301.45001220703125,293.57000732421875,297.1000061035156,551200.0 2020-07-20,309.1099853515625,309.57000732421875,299.8800048828125,301.4800109863281,279200.0 2020-07-21,305.75,310.04998779296875,303.760009765625,309.8800048828125,443000.0 2020-07-22,306.8900146484375,310.0,304.7099914550781,307.6199951171875,247200.0 2020-07-23,300.1499938964844,309.3399963378906,298.55999755859375,307.1300048828125,365100.0 2020-07-24,293.510009765625,298.0299987792969,291.54998779296875,297.1499938964844,620000.0 2020-07-27,300.1700134277344,300.6199951171875,294.9700012207031,294.9700012207031,349000.0 2020-07-28,298.2200012207031,303.2699890136719,296.7799987792969,299.8699951171875,543600.0 2020-07-29,306.04998779296875,308.3299865722656,300.55999755859375,300.9800109863281,360000.0 2020-07-30,309.6700134277344,311.4700012207031,300.1400146484375,302.1600036621094,344400.0 2020-07-31,310.6000061035156,312.55999755859375,304.80999755859375,312.55999755859375,276000.0 2020-08-03,315.2300109863281,316.5199890136719,310.5899963378906,311.6199951171875,370900.0 2020-08-04,308.7799987792969,314.94000244140625,307.1600036621094,313.760009765625,524100.0 2020-08-05,312.2699890136719,319.8299865722656,309.8800048828125,312.05999755859375,419500.0 2020-08-06,315.25,319.8299865722656,311.1000061035156,313.04998779296875,521700.0 2020-08-07,312.3699951171875,318.0,308.75,313.8500061035156,326100.0 2020-08-10,308.7799987792969,311.6199951171875,301.55999755859375,311.6199951171875,366500.0 2020-08-11,301.9200134277344,307.8699951171875,300.4800109863281,307.8699951171875,293600.0 2020-08-12,308.3999938964844,310.1000061035156,302.2799987792969,302.2799987792969,242600.0 2020-08-13,314.7699890136719,319.42999267578125,309.4100036621094,309.4100036621094,319400.0 2020-08-14,313.19000244140625,317.0799865722656,311.05999755859375,314.239990234375,250900.0 2020-08-17,317.3599853515625,319.67999267578125,315.1499938964844,315.1499938964844,277200.0 2020-08-18,320.4700012207031,322.3999938964844,317.5400085449219,319.55999755859375,267300.0 2020-08-19,319.5299987792969,322.8599853515625,316.2200012207031,321.510009765625,235000.0 2020-08-20,328.32000732421875,328.9200134277344,318.7799987792969,319.1400146484375,300800.0 2020-08-21,324.5,327.9200134277344,322.3800048828125,327.9200134277344,462800.0 2020-08-24,325.25,330.32000732421875,322.6600036621094,327.4100036621094,369000.0 2020-08-25,326.489990234375,328.9700012207031,324.1700134277344,325.75,296300.0 2020-08-26,331.4800109863281,333.2300109863281,324.29998779296875,324.4100036621094,340200.0 2020-08-27,332.3399963378906,334.8900146484375,327.7200012207031,334.510009765625,234800.0 2020-08-28,336.7099914550781,336.7200012207031,332.260009765625,332.3599853515625,626500.0 2020-08-31,339.010009765625,340.0299987792969,334.6400146484375,336.6499938964844,518000.0 2020-09-01,343.8900146484375,345.3999938964844,338.2200012207031,338.95001220703125,342500.0 2020-09-02,350.5899963378906,354.8699951171875,343.67999267578125,354.8699951171875,379200.0 2020-09-03,332.1400146484375,346.8800048828125,328.239990234375,344.54998779296875,510600.0 2020-09-04,321.2099914550781,333.2300109863281,313.7300109863281,330.2200012207031,586300.0 2020-09-08,308.6099853515625,319.0,306.5299987792969,311.3500061035156,551000.0 2020-09-09,320.04998779296875,322.30999755859375,310.4100036621094,314.7799987792969,506300.0 2020-09-10,317.4200134277344,327.9800109863281,315.3500061035156,323.67999267578125,442800.0 2020-09-11,314.0799865722656,320.75,309.739990234375,318.4800109863281,341400.0 2020-09-14,321.6000061035156,323.5799865722656,317.6199951171875,318.69000244140625,266900.0 2020-09-15,328.2099914550781,330.0299987792969,321.7699890136719,323.7799987792969,251600.0 2020-09-16,317.8900146484375,331.44000244140625,317.42999267578125,331.44000244140625,499400.0 2020-09-17,308.8800048828125,313.29998779296875,305.010009765625,308.8299865722656,518400.0 2020-09-18,305.0799865722656,312.0,299.8900146484375,309.239990234375,800900.0 2020-09-21,309.19000244140625,309.4700012207031,298.3500061035156,300.9100036621094,700400.0 2020-09-22,315.44000244140625,316.0400085449219,307.7900085449219,310.8599853515625,292800.0 2020-09-23,302.54998779296875,313.8299865722656,301.0,313.8299865722656,310300.0 2020-09-24,304.4100036621094,307.8800048828125,298.760009765625,300.2799987792969,275100.0 2020-09-25,312.1600036621094,312.8900146484375,301.3800048828125,303.7099914550781,361300.0 2020-09-28,318.79998779296875,320.239990234375,315.5400085449219,318.3599853515625,326400.0 2020-09-29,319.510009765625,321.8699951171875,317.3599853515625,318.2200012207031,472600.0 2020-09-30,327.2300109863281,328.7900085449219,317.3500061035156,318.510009765625,682200.0 2020-10-01,334.79998779296875,336.3500061035156,329.2900085449219,332.07000732421875,494000.0 2020-10-02,321.5799865722656,331.4599914550781,318.94000244140625,330.19000244140625,399900.0 2020-10-05,323.8699951171875,326.20001220703125,321.5799865722656,322.4599914550781,388300.0 2020-10-06,316.4700012207031,324.8599853515625,314.8999938964844,322.70001220703125,700400.0 2020-10-07,330.3999938964844,330.9599914550781,319.5199890136719,319.5199890136719,394600.0 2020-10-08,333.5400085449219,334.3800048828125,328.82000732421875,331.9700012207031,328400.0 2020-10-09,336.82000732421875,339.1700134277344,334.0899963378906,336.0,333400.0 2020-10-12,347.8599853515625,351.489990234375,340.25,340.55999755859375,425200.0 2020-10-13,351.30999755859375,355.19000244140625,345.1600036621094,345.1600036621094,384400.0 2020-10-14,351.3999938964844,355.3500061035156,346.69000244140625,354.1300048828125,341800.0 2020-10-15,351.70001220703125,352.70001220703125,344.94000244140625,348.30999755859375,295500.0 2020-10-16,349.7200012207031,357.92999267578125,348.7200012207031,353.54998779296875,521700.0 2020-10-19,336.25,353.0400085449219,334.7900085449219,348.70001220703125,565400.0 2020-10-20,331.9599914550781,337.9100036621094,331.7099914550781,337.9100036621094,697600.0 2020-10-21,327.8599853515625,336.42999267578125,326.8999938964844,332.010009765625,390700.0 2020-10-22,326.7799987792969,329.2099914550781,323.17999267578125,327.3800048828125,370300.0 2020-10-23,330.2200012207031,331.8500061035156,324.3800048828125,329.2300109863281,349900.0 2020-10-26,321.0,328.3599853515625,315.7799987792969,323.6700134277344,330600.0 2020-10-27,322.1700134277344,327.739990234375,321.55999755859375,324.6700134277344,368900.0 2020-10-28,308.0299987792969,322.1700134277344,307.2099914550781,319.7099914550781,396600.0 2020-10-29,310.8500061035156,313.9599914550781,306.6099853515625,308.3599853515625,442800.0 2020-10-30,304.3699951171875,309.2799987792969,301.260009765625,306.3500061035156,422600.0 2020-11-02,311.2300109863281,314.6000061035156,304.45001220703125,304.45001220703125,457500.0 2020-11-03,315.9100036621094,320.739990234375,312.04998779296875,313.6600036621094,358400.0 2020-11-04,329.25,335.3699951171875,323.32000732421875,330.2200012207031,678200.0 2020-11-05,328.3500061035156,339.8999938964844,324.6000061035156,330.1499938964844,539300.0 2020-11-06,336.79998779296875,337.6700134277344,323.45001220703125,330.1400146484375,269600.0 2020-11-09,328.4700012207031,348.9800109863281,328.1300048828125,346.1300048828125,500700.0 2020-11-10,319.42999267578125,329.2300109863281,318.1300048828125,321.989990234375,632600.0 2020-11-11,328.9599914550781,334.04998779296875,325.239990234375,325.239990234375,300700.0 2020-11-12,323.6400146484375,332.5799865722656,322.8699951171875,328.5199890136719,255000.0 2020-11-13,328.2099914550781,329.2300109863281,324.54998779296875,326.3599853515625,418900.0 2020-11-16,322.6700134277344,328.7900085449219,320.9599914550781,328.1700134277344,334800.0 2020-11-17,319.7900085449219,324.19000244140625,318.4800109863281,321.8800048828125,380200.0 2020-11-18,317.989990234375,319.7699890136719,315.3399963378906,318.5199890136719,319600.0 2020-11-19,324.1199951171875,325.5299987792969,313.6400146484375,316.25,338500.0 2020-11-20,318.260009765625,325.95001220703125,317.80999755859375,323.7300109863281,297000.0 2020-11-23,313.4200134277344,319.42999267578125,310.94000244140625,318.95001220703125,357100.0 2020-11-24,320.1199951171875,321.3299865722656,313.8500061035156,316.4100036621094,428700.0 2020-11-25,322.8699951171875,328.1300048828125,320.20001220703125,323.70001220703125,324700.0 2020-11-27,330.4100036621094,331.989990234375,324.2300109863281,326.239990234375,209300.0 2020-11-30,338.05999755859375,338.8399963378906,328.75,330.1700134277344,598700.0 2020-12-01,340.8500061035156,343.70001220703125,335.20001220703125,339.0899963378906,397500.0 2020-12-02,334.92999267578125,339.8500061035156,334.2300109863281,338.8699951171875,284800.0 2020-12-03,337.5400085449219,340.5,332.6499938964844,332.6499938964844,269100.0 2020-12-04,343.4700012207031,345.5400085449219,339.0,339.1499938964844,294300.0 2020-12-07,341.8900146484375,346.67999267578125,340.4800109863281,343.9200134277344,350100.0 2020-12-08,341.2799987792969,344.489990234375,338.2699890136719,344.489990234375,402700.0 2020-12-09,334.54998779296875,343.4800109863281,333.2699890136719,342.70001220703125,329600.0 2020-12-10,334.0400085449219,337.2099914550781,330.260009765625,332.19000244140625,323300.0 2020-12-11,335.19000244140625,335.7300109863281,328.6000061035156,331.57000732421875,329800.0 2020-12-14,343.3900146484375,346.30999755859375,335.260009765625,336.75,426100.0 2020-12-15,343.0299987792969,349.3699951171875,342.19000244140625,344.30999755859375,408100.0 2020-12-16,343.6199951171875,346.0,341.29998779296875,344.6300048828125,315100.0 2020-12-17,346.6300048828125,346.7300109863281,342.260009765625,345.739990234375,360700.0 2020-12-18,357.80999755859375,358.010009765625,347.010009765625,347.6700134277344,932500.0 2020-12-21,355.95001220703125,357.8900146484375,344.2699890136719,351.7300109863281,635600.0 2020-12-22,362.30999755859375,362.5799865722656,355.0,355.0,372300.0 2020-12-23,362.2200012207031,369.82000732421875,362.19000244140625,364.7200012207031,398800.0 2020-12-24,364.1700134277344,366.3299865722656,361.1300048828125,362.760009765625,209300.0 2020-12-28,363.7200012207031,368.0,361.94000244140625,367.0799865722656,208700.0 2020-12-29,360.8500061035156,366.69000244140625,358.7200012207031,365.0,195800.0 2020-12-30,362.32000732421875,364.8599853515625,360.8699951171875,362.9599914550781,224700.0 2020-12-31,363.79998779296875,366.4700012207031,362.4200134277344,363.80999755859375,396500.0 2021-01-04,357.6700134277344,373.7900085449219,353.75,362.3500061035156,521700.0 2021-01-05,359.8299865722656,360.5,353.7300109863281,356.7799987792969,400300.0 2021-01-06,349.8999938964844,355.3500061035156,348.5299987792969,351.8500061035156,767200.0 2021-01-07,365.0199890136719,366.1700134277344,352.6099853515625,352.6099853515625,410000.0 2021-01-08,374.6600036621094,375.7799987792969,365.0,366.55999755859375,497700.0 2021-01-11,373.3299865722656,375.0,369.0199890136719,371.6499938964844,291100.0 2021-01-12,373.2699890136719,375.8500061035156,370.57000732421875,371.3800048828125,760800.0 2021-01-13,375.5799865722656,378.8500061035156,366.489990234375,370.94000244140625,464700.0 2021-01-14,369.04998779296875,378.3599853515625,367.6099853515625,376.0,457700.0 2021-01-15,364.2799987792969,370.57000732421875,362.2200012207031,368.8500061035156,498100.0 2021-01-19,369.510009765625,370.760009765625,365.2699890136719,367.2699890136719,375500.0 2021-01-20,378.6499938964844,380.760009765625,371.4700012207031,371.8900146484375,334900.0 2021-01-21,371.8599853515625,380.2099914550781,371.739990234375,379.57000732421875,364900.0 2021-01-22,374.57000732421875,375.8299865722656,370.7900085449219,371.2300109863281,661400.0 2021-01-25,367.8699951171875,377.6499938964844,364.510009765625,376.5899963378906,525400.0 2021-01-26,366.6400146484375,369.8699951171875,362.9700012207031,368.1199951171875,661600.0 2021-01-27,348.8500061035156,364.9800109863281,345.45001220703125,362.2099914550781,480100.0 2021-01-28,362.8699951171875,369.5400085449219,352.92999267578125,353.3599853515625,420300.0 2021-01-29,354.3699951171875,360.8500061035156,351.8699951171875,357.1600036621094,464700.0 2021-02-01,367.94000244140625,370.42999267578125,356.2699890136719,358.1000061035156,436700.0 2021-02-02,375.1199951171875,377.989990234375,369.9700012207031,369.9700012207031,300400.0 2021-02-03,370.07000732421875,376.989990234375,369.82000732421875,376.6700134277344,254700.0 2021-02-04,377.4100036621094,377.6300048828125,370.75,372.5899963378906,265100.0 2021-02-05,379.4800109863281,384.6600036621094,377.42999267578125,379.7200012207031,347500.0 2021-02-08,381.9700012207031,383.760009765625,379.4800109863281,381.1099853515625,428900.0 2021-02-09,386.3900146484375,387.9200134277344,381.5199890136719,382.0,238800.0 2021-02-10,386.5899963378906,390.30999755859375,383.3500061035156,388.9700012207031,364300.0 2021-02-11,396.1300048828125,396.6199951171875,390.3900146484375,390.3900146484375,319500.0 2021-02-12,403.6000061035156,404.1600036621094,395.1300048828125,397.6400146484375,340600.0 2021-02-16,401.8599853515625,413.19000244140625,400.80999755859375,404.8900146484375,386600.0 2021-02-17,393.8999938964844,397.6499938964844,388.3900146484375,397.6499938964844,290900.0 2021-02-18,389.80999755859375,391.54998779296875,383.3999938964844,390.4599914550781,358100.0 2021-02-19,395.3699951171875,400.6000061035156,390.0899963378906,391.20001220703125,443500.0 2021-02-22,383.20001220703125,393.6099853515625,382.0299987792969,393.6099853515625,396400.0 2021-02-23,375.55999755859375,378.4700012207031,364.8500061035156,378.0,427100.0 2021-02-24,385.3699951171875,386.67999267578125,365.04998779296875,371.6700134277344,417700.0 2021-02-25,338.4599914550781,369.70001220703125,336.8299865722656,354.3999938964844,1245400.0 2021-02-26,340.989990234375,349.0199890136719,337.9800109863281,340.9599914550781,871800.0 2021-03-01,346.1099853515625,352.489990234375,345.04998779296875,347.3900146484375,723900.0 2021-03-02,336.3299865722656,350.7799987792969,334.9100036621094,350.05999755859375,566300.0 2021-03-03,319.8599853515625,333.7900085449219,317.54998779296875,333.7900085449219,790900.0 2021-03-04,306.1600036621094,321.7699890136719,301.69000244140625,318.989990234375,841300.0 2021-03-05,308.0299987792969,312.57000732421875,292.7900085449219,311.92999267578125,940300.0 2021-03-08,293.54998779296875,311.94000244140625,292.8299865722656,307.4700012207031,726600.0 2021-03-09,308.0,312.8800048828125,297.760009765625,300.010009765625,759500.0 2021-03-10,310.0899963378906,316.8999938964844,308.20001220703125,310.6300048828125,737100.0 2021-03-11,322.6400146484375,325.44000244140625,317.7300109863281,317.7300109863281,730900.0 2021-03-12,316.8800048828125,319.2799987792969,314.1099853515625,316.55999755859375,547600.0 2021-03-15,325.7099914550781,325.8900146484375,314.7699890136719,314.7699890136719,496700.0 2021-03-16,330.7799987792969,333.239990234375,327.989990234375,329.9599914550781,575100.0 2021-03-17,328.3699951171875,330.9200134277344,321.3599853515625,326.3699951171875,477900.0 2021-03-18,321.489990234375,327.44000244140625,318.1000061035156,321.3599853515625,530000.0 2021-03-19,324.25,328.4200134277344,320.69000244140625,322.42999267578125,842100.0 2021-03-22,334.8599853515625,337.239990234375,326.260009765625,326.260009765625,591300.0 2021-03-23,333.5299987792969,340.9800109863281,331.8999938964844,338.489990234375,512300.0 2021-03-24,330.3699951171875,335.07000732421875,328.0899963378906,331.92999267578125,434000.0 2021-03-25,327.8800048828125,331.8999938964844,323.4599914550781,328.7300109863281,515100.0 2021-03-26,342.9599914550781,343.7099914550781,324.1000061035156,328.1600036621094,763300.0 2021-03-29,342.2300109863281,345.70001220703125,336.4100036621094,342.0400085449219,593600.0 2021-03-30,331.8900146484375,338.80999755859375,330.4700012207031,338.7200012207031,600900.0 2021-03-31,339.55999755859375,342.25,333.489990234375,335.3800048828125,590600.0 2021-04-01,351.8500061035156,356.989990234375,343.5199890136719,344.8800048828125,649800.0 2021-04-05,362.760009765625,363.7900085449219,353.80999755859375,353.989990234375,530000.0 2021-04-06,358.4200134277344,362.29998779296875,354.29998779296875,360.0,358200.0 2021-04-07,355.3399963378906,359.8599853515625,353.3299865722656,359.8599853515625,245300.0 2021-04-08,362.239990234375,364.2099914550781,359.0799865722656,359.6000061035156,295900.0 2021-04-09,366.70001220703125,367.3299865722656,359.6499938964844,361.95001220703125,296400.0 2021-04-12,366.94000244140625,370.70001220703125,366.3299865722656,367.0899963378906,354100.0 2021-04-13,371.0199890136719,374.4100036621094,368.8500061035156,370.30999755859375,470300.0 2021-04-14,366.6199951171875,373.3699951171875,365.45001220703125,370.17999267578125,299800.0 2021-04-15,374.6199951171875,375.44000244140625,368.0,369.1099853515625,342000.0 2021-04-16,373.92999267578125,375.3299865722656,368.44000244140625,375.3299865722656,435900.0 2021-04-19,364.4700012207031,372.8699951171875,361.8599853515625,371.739990234375,295300.0 2021-04-20,364.94000244140625,367.1400146484375,361.1400146484375,363.5400085449219,271500.0 2021-04-21,365.8800048828125,367.54998779296875,362.9800109863281,365.57000732421875,415500.0 2021-04-22,364.80999755859375,371.7099914550781,362.80999755859375,367.17999267578125,381900.0 2021-04-23,371.7300109863281,374.1400146484375,366.4599914550781,366.4599914550781,260500.0 2021-04-26,376.8800048828125,376.9100036621094,367.3399963378906,370.44000244140625,446000.0 2021-04-27,373.510009765625,378.75,370.2300109863281,377.70001220703125,268100.0 2021-04-28,375.3999938964844,376.8299865722656,370.2699890136719,371.6400146484375,209300.0 2021-04-29,371.79998779296875,378.0,367.3999938964844,377.2099914550781,281100.0 2021-04-30,365.6600036621094,369.79998779296875,364.739990234375,368.25,337100.0 2021-05-03,361.54998779296875,369.5400085449219,360.5,369.0299987792969,369200.0 2021-05-04,350.6000061035156,357.6199951171875,347.05999755859375,357.6199951171875,530500.0 2021-05-05,355.489990234375,358.8299865722656,351.9700012207031,356.25,465300.0 2021-05-06,332.6600036621094,343.0799865722656,328.239990234375,335.5199890136719,818700.0 2021-05-07,332.3800048828125,342.5899963378906,331.7900085449219,338.95001220703125,605900.0 2021-05-10,323.1700134277344,332.260009765625,322.9700012207031,329.8800048828125,574200.0 2021-05-11,320.8699951171875,326.1400146484375,314.67999267578125,318.3999938964844,669600.0 2021-05-12,320.55999755859375,323.1400146484375,313.75,314.70001220703125,629400.0 2021-05-13,317.6700134277344,326.2799987792969,317.1099853515625,324.5400085449219,422200.0 2021-05-14,326.4700012207031,328.4200134277344,320.3699951171875,321.6300048828125,462900.0 2021-05-17,321.2300109863281,325.5,318.6099853515625,324.20001220703125,294800.0 2021-05-18,321.17999267578125,328.7699890136719,320.8299865722656,324.0299987792969,447000.0 2021-05-19,326.489990234375,327.32000732421875,316.2200012207031,316.239990234375,326400.0 2021-05-20,333.7200012207031,335.8900146484375,328.5,329.1199951171875,335000.0 2021-05-21,330.260009765625,336.989990234375,328.4700012207031,336.29998779296875,270900.0 2021-05-24,338.7699890136719,340.2200012207031,334.4100036621094,334.67999267578125,269600.0 2021-05-25,339.19000244140625,341.04998779296875,337.8599853515625,338.9800109863281,267600.0 2021-05-26,338.0299987792969,341.57000732421875,336.6300048828125,339.5799865722656,274600.0 2021-05-27,336.7900085449219,338.989990234375,332.5199890136719,335.739990234375,920900.0 2021-05-28,337.94000244140625,343.7900085449219,337.6400146484375,339.8299865722656,303500.0 2021-06-01,335.989990234375,340.9200134277344,332.42999267578125,340.9200134277344,298300.0 2021-06-02,336.4100036621094,339.510009765625,335.3399963378906,335.3500061035156,348900.0 2021-06-03,329.29998779296875,334.4599914550781,327.7300109863281,332.0,309700.0 2021-06-04,338.7799987792969,339.45001220703125,332.70001220703125,332.70001220703125,377800.0 2021-06-07,328.57000732421875,338.8399963378906,326.0,335.3299865722656,636700.0 2021-06-08,329.3900146484375,332.5899963378906,327.739990234375,330.7099914550781,322000.0 2021-06-09,326.8500061035156,332.260009765625,326.04998779296875,331.6099853515625,424000.0 2021-06-10,335.7300109863281,336.0,325.510009765625,326.0,554700.0 2021-06-11,336.4200134277344,339.6400146484375,334.3699951171875,337.1600036621094,441600.0 2021-06-14,338.5,339.80999755859375,335.9599914550781,336.8399963378906,446200.0 2021-06-15,335.510009765625,339.2699890136719,334.04998779296875,339.2699890136719,383500.0 2021-06-16,332.1600036621094,338.3299865722656,327.8500061035156,335.760009765625,328000.0 2021-06-17,336.57000732421875,338.8500061035156,330.3500061035156,330.7900085449219,334300.0 2021-06-18,331.42999267578125,339.0400085449219,329.739990234375,336.4599914550781,826600.0 2021-06-21,336.8299865722656,337.94000244140625,329.3999938964844,331.92999267578125,407200.0 2021-06-22,340.6199951171875,341.1600036621094,336.2799987792969,337.1400146484375,317300.0 2021-06-23,339.0,341.94000244140625,338.5199890136719,340.7799987792969,293200.0 2021-06-24,341.54998779296875,344.9100036621094,339.55999755859375,342.3999938964844,310900.0 2021-06-25,343.4800109863281,344.5899963378906,339.6000061035156,343.04998779296875,1404600.0 2021-06-28,349.1300048828125,351.69000244140625,346.010009765625,346.6000061035156,442200.0 2021-06-29,352.5299987792969,353.2699890136719,348.6700134277344,348.70001220703125,252500.0 2021-06-30,347.05999755859375,352.0299987792969,346.3599853515625,352.010009765625,275100.0 2021-07-01,349.239990234375,350.9100036621094,346.0199890136719,346.3500061035156,331000.0 2021-07-02,353.4100036621094,354.989990234375,351.5,352.42999267578125,224100.0 2021-07-06,355.6400146484375,356.1499938964844,351.3500061035156,354.67999267578125,426500.0 2021-07-07,353.2799987792969,358.3999938964844,351.44000244140625,358.3999938964844,283500.0 2021-07-08,352.239990234375,354.1000061035156,344.3299865722656,349.0,266100.0 2021-07-09,353.760009765625,355.1499938964844,346.760009765625,351.8399963378906,288800.0 2021-07-12,350.94000244140625,356.9100036621094,349.0299987792969,355.2300109863281,235200.0 2021-07-13,351.5199890136719,354.8599853515625,347.82000732421875,350.3800048828125,223300.0 2021-07-14,352.3699951171875,356.9599914550781,351.7200012207031,353.9700012207031,242700.0 2021-07-15,352.2099914550781,354.8399963378906,349.25,351.8299865722656,218500.0 2021-07-16,349.7900085449219,356.6700134277344,349.5899963378906,353.6700134277344,376800.0 2021-07-19,343.4700012207031,349.9200134277344,340.7900085449219,346.1000061035156,378000.0 2021-07-20,350.8699951171875,352.5799865722656,342.1700134277344,345.0,359000.0 2021-07-21,354.3800048828125,354.8599853515625,347.45001220703125,350.5299987792969,253700.0 2021-07-22,358.2300109863281,358.3900146484375,355.2099914550781,355.5799865722656,187800.0 2021-07-23,365.3999938964844,367.1499938964844,358.7099914550781,360.0,313700.0 2021-07-26,363.25,364.9700012207031,360.32000732421875,364.44000244140625,201100.0 2021-07-27,359.8500061035156,364.4700012207031,353.5199890136719,364.4700012207031,225900.0 2021-07-28,362.6300048828125,364.4100036621094,360.82000732421875,361.8299865722656,221300.0 2021-07-29,365.3699951171875,366.55999755859375,363.0,363.45001220703125,197800.0 2021-07-30,368.4599914550781,368.8800048828125,363.1199951171875,363.1199951171875,314200.0 2021-08-02,369.6300048828125,373.6099853515625,366.1400146484375,370.0,414700.0 2021-08-03,370.82000732421875,373.5899963378906,365.4599914550781,370.1400146484375,280100.0 2021-08-04,372.57000732421875,375.25,370.2099914550781,372.1099853515625,344300.0 2021-08-05,373.4700012207031,376.489990234375,342.4200134277344,344.1000061035156,646100.0 2021-08-06,374.739990234375,376.2099914550781,364.239990234375,371.9800109863281,297700.0 2021-08-09,371.6300048828125,374.2099914550781,370.55999755859375,374.2099914550781,318400.0 2021-08-10,361.67999267578125,373.1600036621094,359.7300109863281,373.0799865722656,324800.0 2021-08-11,363.0799865722656,365.1400146484375,360.69000244140625,363.45001220703125,260500.0 2021-08-12,363.45001220703125,367.1099853515625,360.45001220703125,362.5299987792969,182700.0 2021-08-13,362.5899963378906,364.92999267578125,361.0299987792969,363.29998779296875,231100.0 2021-08-16,363.20001220703125,364.0899963378906,359.6700134277344,362.5299987792969,279100.0 2021-08-17,357.2699890136719,360.989990234375,354.239990234375,360.989990234375,279500.0 2021-08-18,353.6099853515625,357.3699951171875,353.1300048828125,356.8500061035156,209300.0 2021-08-19,357.7200012207031,360.8999938964844,352.8399963378906,353.19000244140625,312000.0 2021-08-20,362.2200012207031,363.4100036621094,355.4100036621094,358.19000244140625,252700.0 2021-08-23,367.0199890136719,367.7900085449219,362.07000732421875,363.3999938964844,173100.0 2021-08-24,368.7300109863281,370.19000244140625,367.69000244140625,368.5199890136719,181100.0 2021-08-25,365.8299865722656,368.9599914550781,365.2699890136719,367.9200134277344,331000.0 2021-08-26,361.30999755859375,364.95001220703125,361.2300109863281,364.2200012207031,192600.0 2021-08-27,365.0199890136719,369.0,362.1199951171875,363.5799865722656,375200.0 2021-08-30,365.79998779296875,369.0,362.8699951171875,366.6099853515625,345500.0 2021-08-31,365.3599853515625,368.1099853515625,362.760009765625,366.54998779296875,439200.0 2021-09-01,370.05999755859375,371.8900146484375,365.7799987792969,367.4599914550781,376600.0 2021-09-02,368.3999938964844,372.95001220703125,366.20001220703125,371.3999938964844,214600.0 2021-09-03,368.3800048828125,371.57000732421875,366.0799865722656,366.0799865722656,293000.0 2021-09-07,372.07000732421875,372.4100036621094,364.95001220703125,369.6099853515625,249500.0 2021-09-08,372.5299987792969,375.82000732421875,369.8800048828125,371.0799865722656,325800.0 2021-09-09,371.9700012207031,375.79998779296875,371.32000732421875,372.5199890136719,194900.0 2021-09-10,373.6099853515625,377.260009765625,372.4700012207031,374.5400085449219,278800.0 2021-09-13,366.3800048828125,376.2900085449219,365.4800109863281,375.7300109863281,276100.0 2021-09-14,369.07000732421875,372.4100036621094,366.5,368.92999267578125,313600.0 2021-09-15,372.75,373.2699890136719,366.989990234375,369.07000732421875,287000.0 2021-09-16,374.5,375.0,367.32000732421875,371.9700012207031,311900.0 2021-09-17,364.6300048828125,374.8800048828125,362.5400085449219,373.2099914550781,522000.0 2021-09-20,356.3999938964844,363.489990234375,352.3599853515625,360.25,404800.0 2021-09-21,353.4200134277344,359.6600036621094,353.2699890136719,359.0799865722656,203300.0 2021-09-22,357.8399963378906,360.5400085449219,352.5899963378906,354.1499938964844,209800.0 2021-09-23,361.0400085449219,362.0,357.07000732421875,358.3500061035156,214500.0 2021-09-24,361.54998779296875,361.69000244140625,355.9200134277344,358.6400146484375,180200.0 2021-09-27,355.8599853515625,358.0,351.7300109863281,357.7799987792969,300400.0 2021-09-28,343.6099853515625,352.5199890136719,342.79998779296875,350.8800048828125,448000.0 2021-09-29,340.9599914550781,347.20001220703125,340.45001220703125,344.4800109863281,223600.0 2021-09-30,340.45001220703125,344.94000244140625,340.1700134277344,341.6700134277344,291600.0 2021-10-01,344.739990234375,346.4700012207031,338.5,342.79998779296875,281300.0 2021-10-04,334.989990234375,342.2200012207031,331.3699951171875,341.6099853515625,335900.0 2021-10-05,341.3599853515625,343.7200012207031,335.0899963378906,335.6499938964844,275400.0 2021-10-06,344.6099853515625,344.79998779296875,335.19000244140625,337.44000244140625,245700.0 2021-10-07,348.7099914550781,352.0799865722656,346.4599914550781,347.8399963378906,241600.0 2021-10-08,345.6700134277344,350.8299865722656,344.6199951171875,350.1700134277344,176800.0 2021-10-11,344.1099853515625,349.1400146484375,342.7699890136719,345.3399963378906,168100.0 2021-10-12,343.7200012207031,348.1099853515625,343.0400085449219,345.3599853515625,182400.0 2021-10-13,347.80999755859375,350.05999755859375,345.7699890136719,346.989990234375,304800.0 2021-10-14,359.3999938964844,359.57000732421875,352.04998779296875,353.17999267578125,218100.0 2021-10-15,358.8500061035156,361.17999267578125,356.4599914550781,359.67999267578125,250000.0 2021-10-18,360.9599914550781,362.0,355.989990234375,357.1499938964844,267000.0 2021-10-19,366.0299987792969,366.6300048828125,359.8900146484375,362.2699890136719,276500.0 2021-10-20,365.6499938964844,367.94000244140625,363.54998779296875,366.54998779296875,311300.0 2021-10-21,370.6499938964844,370.8500061035156,361.1499938964844,365.3699951171875,278400.0 2021-10-22,370.0400085449219,375.0,368.92999267578125,371.80999755859375,217200.0 2021-10-25,374.2099914550781,377.19000244140625,368.2900085449219,370.0,318900.0 2021-10-26,376.4700012207031,381.2200012207031,375.9200134277344,377.1600036621094,225100.0 2021-10-27,370.1400146484375,377.0299987792969,369.9599914550781,375.30999755859375,286800.0 2021-10-28,374.989990234375,375.55999755859375,370.1700134277344,371.8900146484375,227100.0 2021-10-29,379.5799865722656,382.0899963378906,372.989990234375,377.010009765625,321500.0 2021-11-01,376.44000244140625,382.9800109863281,375.3699951171875,380.7099914550781,303500.0 2021-11-02,384.1700134277344,384.3800048828125,374.1700134277344,375.9200134277344,412000.0 2021-11-03,384.8599853515625,385.19000244140625,377.75,382.79998779296875,471300.0 2021-11-04,409.9700012207031,411.7799987792969,378.5,385.0,658800.0 2021-11-05,406.69000244140625,413.8900146484375,405.25,410.6199951171875,543800.0 2021-11-08,406.25,408.1499938964844,401.989990234375,407.30999755859375,339600.0 2021-11-09,405.9700012207031,407.8800048828125,402.0400085449219,406.9100036621094,331800.0 2021-11-10,392.6600036621094,405.9599914550781,388.3900146484375,404.19000244140625,360600.0 2021-11-11,385.4100036621094,397.19000244140625,383.95001220703125,395.20001220703125,333700.0 2021-11-12,391.82000732421875,394.8900146484375,388.010009765625,390.0199890136719,249400.0 2021-11-15,394.42999267578125,396.2900085449219,389.3500061035156,393.4100036621094,353600.0 2021-11-16,400.3999938964844,401.0799865722656,393.6199951171875,395.0,304200.0 2021-11-17,399.3599853515625,403.20001220703125,397.57000732421875,400.3999938964844,249700.0 2021-11-18,398.6199951171875,400.3399963378906,394.32000732421875,400.3399963378906,264300.0 2021-11-19,402.5199890136719,403.6300048828125,400.3800048828125,400.3800048828125,374300.0 2021-11-22,396.9800109863281,408.0799865722656,394.1099853515625,402.4200134277344,604100.0 2021-11-23,392.2099914550781,397.1600036621094,386.1499938964844,393.4700012207031,422100.0 2021-11-24,390.04998779296875,390.1400146484375,382.1400146484375,385.7799987792969,401600.0 2021-11-26,382.4800109863281,399.25,380.8399963378906,389.6000061035156,371500.0 2021-11-29,397.7200012207031,401.05999755859375,385.1499938964844,386.07000732421875,410300.0 2021-11-30,391.4800109863281,401.1000061035156,390.3900146484375,397.7200012207031,674700.0 2021-12-01,380.1400146484375,397.57000732421875,379.6499938964844,396.0,376000.0 2021-12-02,395.0899963378906,399.6000061035156,380.7900085449219,380.7900085449219,452900.0 2021-12-03,385.3800048828125,395.7099914550781,379.2300109863281,395.7099914550781,431200.0 2021-12-06,394.42999267578125,395.20001220703125,383.010009765625,387.5199890136719,351000.0 2021-12-07,403.6000061035156,407.7799987792969,398.95001220703125,398.95001220703125,485900.0 2021-12-08,404.6099853515625,407.3699951171875,402.7699890136719,405.1400146484375,376400.0 2021-12-09,394.2699890136719,405.6099853515625,394.0199890136719,402.92999267578125,320100.0 2021-12-10,398.45001220703125,402.8500061035156,394.45001220703125,399.17999267578125,266000.0 2021-12-13,404.6000061035156,407.1700134277344,397.17999267578125,398.5,363000.0 2021-12-14,394.1499938964844,402.260009765625,387.9599914550781,398.760009765625,364700.0 2021-12-15,405.4200134277344,405.7699890136719,392.2099914550781,394.6000061035156,357800.0 2021-12-16,398.1400146484375,408.6300048828125,393.260009765625,407.8699951171875,379500.0 2021-12-17,396.8599853515625,403.739990234375,392.3299865722656,394.5899963378906,879700.0 2021-12-20,385.92999267578125,392.5,383.82000732421875,390.8399963378906,532100.0 2021-12-21,396.4599914550781,396.6400146484375,383.8800048828125,389.6300048828125,507500.0 2021-12-22,400.6400146484375,401.260009765625,395.260009765625,397.3399963378906,225800.0 2021-12-23,403.5899963378906,404.989990234375,398.3999938964844,401.0,178000.0 2021-12-27,411.2200012207031,411.2200012207031,402.8299865722656,404.67999267578125,183100.0 2021-12-28,409.9200134277344,413.2200012207031,407.760009765625,413.2200012207031,204200.0 2021-12-29,407.05999755859375,411.0,405.4599914550781,410.0,222100.0 2021-12-30,405.67999267578125,409.0299987792969,405.3699951171875,408.0899963378906,192700.0 2021-12-31,401.1199951171875,405.8699951171875,400.4700012207031,404.8999938964844,317000.0 2022-01-03,395.489990234375,403.17999267578125,390.5,398.95001220703125,377200.0 2022-01-04,391.1000061035156,397.010009765625,384.2900085449219,394.8900146484375,314600.0 2022-01-05,376.94000244140625,394.0199890136719,376.6300048828125,390.0,445500.0 2022-01-06,368.8800048828125,375.04998779296875,366.5299987792969,366.8500061035156,435600.0 2022-01-07,362.0799865722656,369.20001220703125,359.05999755859375,367.760009765625,465000.0 2022-01-10,363.17999267578125,364.010009765625,350.6000061035156,355.5299987792969,495100.0 2022-01-11,369.3399963378906,370.489990234375,358.239990234375,361.7799987792969,413000.0 2022-01-12,370.1499938964844,373.75,367.04998779296875,369.739990234375,413200.0 2022-01-13,352.0799865722656,372.1099853515625,351.3999938964844,369.6600036621094,326800.0 2022-01-14,348.5400085449219,354.6199951171875,343.010009765625,350.5799865722656,575200.0 2022-01-18,337.5400085449219,343.0,334.8999938964844,340.0,700400.0 2022-01-19,337.1000061035156,345.1400146484375,337.010009765625,338.45001220703125,516900.0 2022-01-20,333.32000732421875,345.6400146484375,332.6400146484375,339.3399963378906,505300.0 2022-01-21,325.739990234375,337.7799987792969,325.17999267578125,331.7900085449219,489800.0 2022-01-24,334.7699890136719,335.3599853515625,313.7099914550781,322.3500061035156,787100.0 2022-01-25,321.6099853515625,328.7900085449219,320.29998779296875,326.1000061035156,472400.0 2022-01-26,318.07000732421875,331.9700012207031,312.3699951171875,327.3399963378906,652000.0 2022-01-27,309.6199951171875,322.9100036621094,307.17999267578125,322.8299865722656,704200.0 2022-01-28,322.7699890136719,323.04998779296875,304.4200134277344,311.6199951171875,519100.0 2022-01-31,340.010009765625,340.1000061035156,321.9800109863281,321.9800109863281,774900.0 2022-02-01,337.3699951171875,342.8599853515625,332.8599853515625,341.07000732421875,489400.0 2022-02-02,338.1700134277344,340.0199890136719,334.260009765625,339.3999938964844,501400.0 2022-02-03,325.0799865722656,333.9800109863281,323.6199951171875,330.7300109863281,435000.0 2022-02-04,326.7900085449219,330.2200012207031,321.0199890136719,323.6199951171875,470400.0 2022-02-07,329.7300109863281,333.9599914550781,326.7900085449219,329.4100036621094,485000.0 2022-02-08,330.0899963378906,333.739990234375,325.2099914550781,328.5799865722656,339900.0 2022-02-09,341.4700012207031,342.7699890136719,335.5,337.6400146484375,407500.0 2022-02-10,333.010009765625,341.2300109863281,329.7799987792969,332.6700134277344,513100.0 2022-02-11,319.0199890136719,337.17999267578125,317.05999755859375,333.010009765625,437200.0 2022-02-14,317.1199951171875,323.0299987792969,314.2200012207031,319.8500061035156,393300.0 2022-02-15,325.2200012207031,325.7200012207031,319.6499938964844,322.1199951171875,442000.0 2022-02-16,323.6000061035156,325.1199951171875,315.2900085449219,323.42999267578125,497800.0 2022-02-17,310.7900085449219,321.1300048828125,309.0899963378906,320.4800109863281,565900.0 2022-02-18,299.57000732421875,313.04998779296875,298.8999938964844,310.0299987792969,934000.0 2022-02-22,302.989990234375,307.6300048828125,297.5899963378906,300.7699890136719,1087500.0 2022-02-23,296.7300109863281,308.6400146484375,295.44000244140625,306.0400085449219,1076400.0 2022-02-24,316.489990234375,317.6199951171875,278.2200012207031,281.4100036621094,1132900.0 2022-02-25,324.3800048828125,325.25,311.2300109863281,311.2300109863281,1127000.0 2022-02-28,324.19000244140625,328.6700134277344,319.80999755859375,320.0,923400.0 2022-03-01,318.2300109863281,333.8299865722656,315.9800109863281,322.8500061035156,644400.0 2022-03-02,323.25,325.79998779296875,314.94000244140625,319.3399963378906,469900.0 2022-03-03,316.239990234375,326.5,314.1400146484375,325.82000732421875,444100.0 2022-03-04,311.3699951171875,316.1499938964844,258.0,315.0,482700.0 2022-03-07,305.8699951171875,313.55999755859375,305.739990234375,310.6199951171875,586000.0 2022-03-08,298.95001220703125,309.42999267578125,295.94000244140625,303.0199890136719,595900.0 2022-03-09,312.3299865722656,313.7699890136719,305.7699890136719,307.69000244140625,404800.0 2022-03-10,303.55999755859375,307.95001220703125,297.9700012207031,304.5,452400.0 2022-03-11,293.6199951171875,308.1000061035156,293.239990234375,307.6099853515625,692000.0 2022-03-14,289.94000244140625,301.07000732421875,287.7200012207031,297.0799865722656,700700.0 2022-03-15,298.0899963378906,299.20001220703125,290.5899963378906,291.6700134277344,599400.0 2022-03-16,310.9200134277344,312.17999267578125,297.4800109863281,303.7099914550781,550300.0 2022-03-17,309.6300048828125,314.989990234375,307.1499938964844,309.45001220703125,826100.0 2022-03-18,318.6000061035156,319.4599914550781,307.1499938964844,310.1300048828125,1128300.0 2022-03-21,310.6499938964844,317.739990234375,305.1199951171875,315.7099914550781,646900.0 2022-03-22,317.3900146484375,319.7900085449219,309.2300109863281,311.0400085449219,434300.0 2022-03-23,306.42999267578125,315.5199890136719,306.3999938964844,315.5199890136719,465700.0 2022-03-24,310.9599914550781,311.2699890136719,302.7900085449219,307.7900085449219,481300.0 2022-03-25,308.9700012207031,312.17999267578125,305.2200012207031,311.760009765625,484300.0 2022-03-28,318.3999938964844,318.3999938964844,310.25,310.25,374600.0 2022-03-29,327.6499938964844,328.94000244140625,323.1199951171875,323.2300109863281,411500.0 2022-03-30,320.30999755859375,326.75,318.8599853515625,325.5799865722656,379800.0 2022-03-31,317.6499938964844,323.0199890136719,317.4200134277344,321.19000244140625,422000.0 2022-04-01,316.489990234375,318.42999267578125,312.0199890136719,317.3599853515625,363900.0 2022-04-04,323.2099914550781,323.95001220703125,315.4200134277344,316.95001220703125,543400.0 2022-04-05,319.05999755859375,324.5400085449219,317.7200012207031,322.42999267578125,475700.0 2022-04-06,311.54998779296875,316.3999938964844,309.1600036621094,313.57000732421875,519600.0 2022-04-07,311.1099853515625,314.0899963378906,306.0,310.6400146484375,409300.0 2022-04-08,303.04998779296875,309.0,302.82000732421875,309.0,365400.0 2022-04-11,294.70001220703125,301.25,294.20001220703125,299.6600036621094,329900.0 2022-04-12,291.1600036621094,303.8900146484375,289.29998779296875,301.1499938964844,462600.0 2022-04-13,295.79998779296875,297.8299865722656,290.19000244140625,291.0799865722656,424700.0 2022-04-14,282.3299865722656,300.6700134277344,281.8999938964844,300.45001220703125,495100.0 2022-04-18,281.6600036621094,283.30999755859375,277.5899963378906,280.7300109863281,325500.0 2022-04-19,291.4599914550781,292.57000732421875,280.5,280.8900146484375,516800.0 2022-04-20,291.25,295.79998779296875,290.80999755859375,292.8500061035156,379000.0 2022-04-21,284.19000244140625,297.6300048828125,282.7699890136719,294.7799987792969,364300.0 2022-04-22,276.5199890136719,285.260009765625,275.94000244140625,283.4100036621094,354800.0 2022-04-25,282.1600036621094,282.489990234375,274.1199951171875,275.8299865722656,411200.0 2022-04-26,270.6099853515625,280.6600036621094,270.4599914550781,279.4700012207031,712200.0 2022-04-27,269.42999267578125,276.9599914550781,268.3699951171875,271.1099853515625,575100.0 2022-04-28,287.30999755859375,289.4599914550781,272.7799987792969,272.7799987792969,632300.0 2022-04-29,275.69000244140625,288.44000244140625,275.2099914550781,283.1499938964844,545500.0 2022-05-02,279.92999267578125,282.6499938964844,272.30999755859375,275.1000061035156,476800.0 2022-05-03,279.9100036621094,283.8900146484375,277.0899963378906,279.92999267578125,384200.0 2022-05-04,288.7099914550781,288.8699951171875,271.3900146484375,279.80999755859375,796600.0 2022-05-05,272.6700134277344,292.989990234375,268.5799865722656,290.0,910100.0 2022-05-06,261.5899963378906,270.1600036621094,259.5,266.9100036621094,681300.0 2022-05-09,249.1699981689453,258.32000732421875,248.00999450683594,257.8399963378906,709600.0 2022-05-10,250.63999938964844,257.5199890136719,240.8000030517578,255.80999755859375,769200.0 2022-05-11,238.75,254.0800018310547,237.66000366210938,246.7899932861328,853900.0 2022-05-12,240.5399932861328,241.4199981689453,230.72000122070312,234.38999938964844,899800.0 2022-05-13,254.57000732421875,254.74000549316406,244.3699951171875,246.49000549316406,627900.0 2022-05-16,247.85000610351562,252.9499969482422,246.2899932861328,251.97999572753906,509900.0 2022-05-17,252.94000244140625,255.44000244140625,246.85000610351562,254.42999267578125,718900.0 2022-05-18,242.27000427246094,250.74000549316406,240.85000610351562,248.8300018310547,521600.0 2022-05-19,248.0,252.66000366210938,243.00999450683594,243.08999633789062,666100.0 2022-05-20,252.14999389648438,254.00999450683594,244.14999389648438,252.8300018310547,461000.0 2022-05-23,254.42999267578125,255.19000244140625,248.7100067138672,253.16000366210938,385800.0 2022-05-24,248.22000122070312,252.13999938964844,245.6999969482422,249.77000427246094,444600.0 2022-05-25,247.36000061035156,251.1199951171875,245.92999267578125,245.9499969482422,465300.0 2022-05-26,252.9499969482422,255.0,247.7100067138672,248.1999969482422,414100.0 2022-05-27,264.6199951171875,265.30999755859375,257.0299987792969,257.3900146484375,579100.0 2022-05-31,260.3599853515625,263.70001220703125,256.19000244140625,263.70001220703125,672800.0 2022-06-01,254.9199981689453,265.010009765625,253.3800048828125,262.8900146484375,401400.0 2022-06-02,266.75,266.95001220703125,254.08999633789062,254.67999267578125,342100.0 2022-06-03,259.0400085449219,261.3299865722656,256.4599914550781,260.4200134277344,389700.0 2022-06-06,258.9200134277344,267.1099853515625,257.6199951171875,264.55999755859375,563700.0 2022-06-07,263.260009765625,264.1099853515625,256.010009765625,256.010009765625,577900.0 2022-06-08,258.8299865722656,263.2300109863281,258.5899963378906,262.6000061035156,298000.0 2022-06-09,250.80999755859375,259.25,250.77000427246094,256.0,286500.0 2022-06-10,241.8699951171875,245.25999450683594,241.3300018310547,245.25999450683594,454800.0 2022-06-13,230.57000732421875,235.9499969482422,229.3300018310547,232.8000030517578,658800.0 2022-06-14,229.75999450683594,233.2899932861328,227.2899932861328,232.77000427246094,559400.0 2022-06-15,238.75,242.8000030517578,233.10000610351562,234.33999633789062,546300.0 2022-06-16,227.6999969482422,235.35000610351562,225.9199981689453,231.36000061035156,580100.0 2022-06-17,232.60000610351562,235.3000030517578,228.6199951171875,229.00999450683594,945400.0 2022-06-21,235.3300018310547,240.8000030517578,234.97000122070312,237.94000244140625,924100.0 2022-06-22,235.5800018310547,237.6699981689453,231.89999389648438,232.75,1027300.0 2022-06-23,246.5399932861328,247.0,236.24000549316406,239.99000549316406,820200.0 2022-06-24,256.95001220703125,257.8800048828125,247.05999755859375,249.07000732421875,804800.0 2022-06-27,250.8000030517578,256.3900146484375,249.92999267578125,255.4499969482422,466000.0 2022-06-28,240.13999938964844,251.75,239.94000244140625,250.75,535300.0 2022-06-29,241.4600067138672,242.4199981689453,237.11000061035156,240.97000122070312,367900.0 2022-06-30,239.2899932861328,243.25,235.3800048828125,238.08999633789062,435100.0 2022-07-01,240.19000244140625,242.55999755859375,235.7100067138672,239.0,409900.0 2022-07-05,245.19000244140625,245.7899932861328,236.1300048828125,236.52999877929688,411900.0 2022-07-06,247.4199981689453,250.0800018310547,244.25999450683594,248.10000610351562,616900.0 2022-07-07,252.33999633789062,253.00999450683594,246.35000610351562,246.6699981689453,331000.0 2022-07-08,249.64999389648438,251.4600067138672,246.4600067138672,248.99000549316406,245100.0 2022-07-11,244.33999633789062,248.19000244140625,242.52999877929688,246.25999450683594,323300.0 2022-07-12,238.60000610351562,248.00999450683594,237.0,245.6300048828125,420700.0 2022-07-13,234.47000122070312,237.0,232.19000244140625,233.52999877929688,292200.0 2022-07-14,234.39999389648438,235.32000732421875,227.72999572753906,232.67999267578125,222800.0 2022-07-15,240.7899932861328,241.6999969482422,237.0399932861328,238.8000030517578,459600.0 2022-07-18,236.92999267578125,243.97000122070312,235.74000549316406,243.3800048828125,405800.0 2022-07-19,247.86000061035156,248.05999755859375,240.2100067138672,241.38999938964844,521600.0 2022-07-20,257.0799865722656,259.2200012207031,248.69000244140625,249.80999755859375,637300.0 2022-07-21,260.1700134277344,260.8900146484375,255.9499969482422,256.989990234375,317300.0 2022-07-22,260.1700134277344,265.07000732421875,258.0,260.57000732421875,448400.0 2022-07-25,257.9200134277344,259.3699951171875,255.1999969482422,258.3299865722656,319700.0 2022-07-26,253.75,258.760009765625,252.39999389648438,257.92999267578125,302200.0 2022-07-27,265.1199951171875,267.6600036621094,258.07000732421875,258.07000732421875,437500.0 2022-07-28,276.3999938964844,277.25,263.3599853515625,264.44000244140625,451500.0 2022-07-29,278.989990234375,280.7699890136719,275.04998779296875,275.92999267578125,448400.0 2022-08-01,279.2099914550781,281.2099914550781,274.4200134277344,275.4200134277344,404400.0 2022-08-02,276.1000061035156,277.7799987792969,273.4599914550781,274.989990234375,452800.0 2022-08-03,282.1400146484375,283.3500061035156,276.17999267578125,276.17999267578125,722100.0 2022-08-04,292.6300048828125,293.5799865722656,282.25,288.92999267578125,846500.0 2022-08-05,285.4800109863281,292.4100036621094,283.2699890136719,286.67999267578125,473900.0 2022-08-08,282.6499938964844,287.5299987792969,278.8599853515625,285.989990234375,496200.0 2022-08-09,279.2300109863281,281.2900085449219,277.989990234375,281.1700134277344,468700.0 2022-08-10,287.20001220703125,289.760009765625,285.8500061035156,287.4100036621094,549300.0 2022-08-11,280.1400146484375,290.510009765625,279.7300109863281,290.510009765625,478800.0 2022-08-12,284.57000732421875,285.07000732421875,280.3800048828125,283.489990234375,511700.0 2022-08-15,286.3599853515625,286.8699951171875,283.0799865722656,284.3900146484375,400200.0 2022-08-16,283.7200012207031,284.8500061035156,279.9599914550781,283.7699890136719,461100.0 2022-08-17,279.989990234375,282.3699951171875,278.75,282.2200012207031,288300.0 2022-08-18,279.8800048828125,281.3500061035156,277.70001220703125,280.0,280000.0 2022-08-19,271.6199951171875,275.989990234375,270.8699951171875,275.95001220703125,304900.0 2022-08-22,262.760009765625,268.3800048828125,262.0199890136719,268.04998779296875,401000.0 2022-08-23,259.3599853515625,262.95001220703125,257.9599914550781,261.5299987792969,311300.0 2022-08-24,260.4599914550781,262.04998779296875,258.6600036621094,261.3699951171875,290800.0 2022-08-25,267.2099914550781,267.4200134277344,261.8900146484375,262.67999267578125,394200.0 2022-08-26,254.30999755859375,268.4200134277344,254.2899932861328,267.5,367700.0 2022-08-29,251.16000366210938,253.9499969482422,250.6999969482422,251.9499969482422,297600.0 2022-08-30,249.7899932861328,254.41000366210938,246.4600067138672,253.2899932861328,360200.0 2022-08-31,248.3000030517578,254.97000122070312,247.1699981689453,253.41000366210938,346800.0 2022-09-01,246.49000549316406,246.7899932861328,239.3699951171875,245.24000549316406,670200.0 2022-09-02,244.6300048828125,251.55999755859375,243.5399932861328,248.52999877929688,554600.0 2022-09-06,241.25999450683594,246.5800018310547,240.13999938964844,243.9199981689453,478900.0 2022-09-07,249.77000427246094,250.88999938964844,241.7100067138672,242.32000732421875,366900.0 2022-09-08,254.8800048828125,254.9199981689453,246.35000610351562,247.9600067138672,389400.0 2022-09-09,258.79998779296875,259.57000732421875,255.52000427246094,256.5299987792969,300700.0 2022-09-12,261.4200134277344,262.75,258.32000732421875,260.989990234375,369700.0 2022-09-13,248.75999450683594,252.10000610351562,247.57000732421875,250.9600067138672,619600.0 2022-09-14,247.0,251.16000366210938,244.55999755859375,249.6300048828125,379100.0 2022-09-15,241.4499969482422,250.11000061035156,240.05999755859375,245.72000122070312,565300.0 2022-09-16,240.74000549316406,241.7100067138672,236.66000366210938,240.75999450683594,732600.0 2022-09-19,241.42999267578125,241.8300018310547,236.92999267578125,238.2100067138672,304300.0 2022-09-20,239.35000610351562,242.3800048828125,238.0,239.7100067138672,407000.0 2022-09-21,235.4199981689453,244.86000061035156,235.3800048828125,242.0,372000.0 2022-09-22,232.0399932861328,234.4199981689453,230.16000366210938,233.36000061035156,346600.0 2022-09-23,229.5399932861328,232.80999755859375,225.99000549316406,231.66000366210938,449400.0 2022-09-26,229.72000122070312,234.47999572753906,229.47999572753906,230.0,408400.0 2022-09-27,227.57000732421875,232.9499969482422,225.5500030517578,232.13999938964844,396800.0 2022-09-28,232.19000244140625,233.63999938964844,227.4600067138672,229.6199951171875,435100.0 2022-09-29,227.52999877929688,229.4199981689453,225.1300048828125,228.6300048828125,401800.0 2022-09-30,221.6999969482422,230.1699981689453,221.44000244140625,228.07000732421875,677800.0 2022-10-03,227.97000122070312,229.22999572753906,222.8699951171875,224.0,844600.0 2022-10-04,233.2100067138672,235.9499969482422,227.5,233.58999633789062,2684200.0 2022-10-05,233.83999633789062,235.49000549316406,227.77000427246094,229.0399932861328,666600.0 2022-10-06,232.22999572753906,237.27000427246094,231.3000030517578,233.05999755859375,530500.0 2022-10-07,218.3000030517578,227.44000244140625,216.74000549316406,227.14999389648438,626800.0 2022-10-10,209.11000061035156,219.13999938964844,208.35000610351562,218.58999633789062,855300.0 2022-10-11,200.3300018310547,209.0399932861328,199.3300018310547,207.97000122070312,755000.0 2022-10-12,201.9499969482422,206.42999267578125,199.91000366210938,202.57000732421875,641200.0 2022-10-13,205.6699981689453,207.67999267578125,194.22999572753906,195.83999633789062,860400.0 2022-10-14,203.2100067138672,211.5,202.44000244140625,209.8699951171875,689700.0 2022-10-17,211.8000030517578,215.7100067138672,209.30999755859375,209.30999755859375,712500.0 2022-10-18,216.9499969482422,221.14999389648438,213.69000244140625,217.69000244140625,788200.0 2022-10-19,214.19000244140625,217.14999389648438,213.11000061035156,213.57000732421875,513000.0 2022-10-20,210.50999450683594,218.0,209.4499969482422,214.58999633789062,541700.0 2022-10-21,214.14999389648438,214.69000244140625,208.2100067138672,210.8699951171875,586700.0 2022-10-24,216.07000732421875,219.0800018310547,212.16000366210938,218.0800018310547,482900.0 2022-10-25,219.5,219.86000061035156,216.10000610351562,218.0399932861328,493000.0 2022-10-26,218.16000366210938,223.55999755859375,215.66000366210938,217.9600067138672,645000.0 2022-10-27,216.47999572753906,222.25999450683594,215.02000427246094,220.5800018310547,629500.0 2022-10-28,220.88999938964844,221.11000061035156,216.0399932861328,216.92999267578125,657700.0 2022-10-31,221.16000366210938,222.10000610351562,217.89999389648438,219.02999877929688,768600.0 2022-11-01,219.24000549316406,224.22999572753906,216.6300048828125,223.91000366210938,635900.0 2022-11-02,209.4499969482422,221.83999633789062,209.4199981689453,220.1300048828125,989900.0 2022-11-03,212.05999755859375,213.5500030517578,206.36000061035156,211.6300048828125,1091000.0 2022-11-04,213.91000366210938,216.41000366210938,207.85000610351562,216.3800048828125,1180600.0 2022-11-07,221.38999938964844,222.6300048828125,215.42999267578125,215.63999938964844,1025300.0 2022-11-08,228.60000610351562,231.99000549316406,221.9600067138672,222.25,924200.0 2022-11-09,225.60000610351562,226.66000366210938,222.08999633789062,225.42999267578125,847100.0 2022-11-10,249.19000244140625,249.75,239.38999938964844,239.55999755859375,931300.0 2022-11-11,255.7100067138672,256.9100036621094,248.0,249.0800018310547,827100.0 2022-11-14,251.85000610351562,255.3300018310547,249.50999450683594,252.72999572753906,836200.0 2022-11-15,254.2100067138672,259.3900146484375,251.61000061035156,257.739990234375,667000.0 2022-11-16,252.9199981689453,257.4800109863281,252.35000610351562,253.25999450683594,544200.0 2022-11-17,243.9199981689453,248.24000549316406,242.5800018310547,247.7100067138672,363100.0 2022-11-18,243.75999450683594,248.67999267578125,241.86000061035156,248.32000732421875,439400.0 2022-11-21,241.27999877929688,244.02999877929688,240.32000732421875,243.02000427246094,294900.0 2022-11-22,244.02999877929688,244.17999267578125,238.33999633789062,242.41000366210938,278900.0 2022-11-23,246.9600067138672,247.97000122070312,241.6699981689453,243.08999633789062,260800.0 2022-11-25,246.44000244140625,247.47999572753906,244.7899932861328,244.7899932861328,224000.0 2022-11-28,241.75,247.05999755859375,241.1699981689453,246.0399932861328,371800.0 2022-11-29,240.6300048828125,241.3300018310547,237.94000244140625,241.3300018310547,483100.0 2022-11-30,254.3000030517578,254.57000732421875,240.8000030517578,240.8000030517578,782800.0 2022-12-01,259.6099853515625,260.07000732421875,252.05999755859375,254.36000061035156,591200.0 2022-12-02,256.739990234375,256.79998779296875,252.00999450683594,254.52999877929688,365700.0 2022-12-05,249.2899932861328,253.89999389648438,246.83999633789062,253.47000122070312,507500.0 2022-12-06,243.89999389648438,248.9199981689453,241.7100067138672,248.9199981689453,359500.0 2022-12-07,242.9199981689453,244.36000061035156,240.22000122070312,242.3300018310547,391700.0 2022-12-08,244.8800048828125,248.5500030517578,243.13999938964844,244.8800048828125,401300.0 2022-12-09,242.2100067138672,244.2899932861328,240.8000030517578,241.8800048828125,476100.0 2022-12-12,244.86000061035156,246.10000610351562,241.85000610351562,242.19000244140625,548000.0 2022-12-13,254.5399932861328,262.2300109863281,251.75,256.7900085449219,771300.0 2022-12-14,256.1000061035156,263.19000244140625,252.75,255.83999633789062,619000.0 2022-12-15,248.02999877929688,253.5399932861328,245.75,250.77000427246094,573200.0 2022-12-16,242.7899932861328,246.86000061035156,238.58999633789062,246.3000030517578,1274900.0 2022-12-19,235.39999389648438,241.3800048828125,234.22999572753906,241.3800048828125,590100.0 2022-12-20,236.67999267578125,238.4199981689453,232.47000122070312,233.10000610351562,432500.0 2022-12-21,241.88999938964844,243.05999755859375,235.41000366210938,237.69000244140625,456400.0 2022-12-22,237.2100067138672,237.82000732421875,231.33999633789062,237.3699951171875,392000.0 2022-12-23,237.5500030517578,238.08999633789062,233.22000122070312,235.36000061035156,208900.0 2022-12-27,236.86000061035156,238.02000427246094,233.35000610351562,237.60000610351562,220300.0 2022-12-28,234.38999938964844,239.74000549316406,233.1199951171875,236.92999267578125,355400.0 2022-12-29,243.55999755859375,244.27999877929688,235.55999755859375,236.33999633789062,329200.0 2022-12-30,241.58999633789062,241.8000030517578,238.27999877929688,239.7100067138672,320700.0 2023-01-03,238.63999938964844,248.1300048828125,235.6999969482422,245.27000427246094,485100.0 2023-01-04,242.94000244140625,246.67999267578125,239.47000122070312,242.38999938964844,487900.0 2023-01-05,231.64999389648438,240.41000366210938,230.94000244140625,239.32000732421875,561000.0 2023-01-06,239.41000366210938,241.1300048828125,230.0,234.77999877929688,364000.0 2023-01-09,247.99000549316406,253.5500030517578,241.39999389648438,241.97000122070312,425600.0 2023-01-10,248.39999389648438,249.99000549316406,244.80999755859375,247.61000061035156,307700.0 2023-01-11,252.16000366210938,252.75,247.1699981689453,249.89999389648438,390100.0 2023-01-12,251.97000122070312,253.33999633789062,248.8000030517578,252.41000366210938,376000.0 2023-01-13,254.10000610351562,254.25,248.5500030517578,249.0,319400.0 2023-01-17,252.67999267578125,257.45001220703125,252.3300018310547,254.05999755859375,469000.0 2023-01-18,251.66000366210938,258.8599853515625,251.16000366210938,255.63999938964844,505000.0 2023-01-19,248.39999389648438,252.6699981689453,248.22000122070312,249.3699951171875,334100.0 2023-01-20,256.4200134277344,257.3699951171875,248.0,248.08999633789062,384100.0 2023-01-23,260.7900085449219,262.4599914550781,255.17999267578125,256.44000244140625,385400.0 2023-01-24,257.6000061035156,261.989990234375,256.4100036621094,260.5,227200.0 2023-01-25,260.0299987792969,260.3800048828125,249.7899932861328,252.8699951171875,317100.0 2023-01-26,266.5799865722656,267.69000244140625,261.57000732421875,263.3800048828125,556400.0 2023-01-27,266.6700134277344,268.3599853515625,261.9800109863281,263.8699951171875,406700.0 2023-01-30,261.55999755859375,265.7300109863281,261.010009765625,262.19000244140625,331800.0 2023-01-31,266.3599853515625,266.8699951171875,260.8500061035156,261.79998779296875,410400.0 2023-02-01,274.3900146484375,276.4599914550781,263.8399963378906,265.4599914550781,490300.0 2023-02-02,282.5,284.7900085449219,277.0400085449219,278.5,560600.0 2023-02-03,275.2300109863281,279.82000732421875,273.2200012207031,276.1099853515625,376400.0 2023-02-06,272.42999267578125,274.82000732421875,270.2200012207031,271.4599914550781,245900.0 2023-02-07,277.0899963378906,278.45001220703125,269.3599853515625,270.8500061035156,318700.0 2023-02-08,272.3599853515625,277.7200012207031,271.1300048828125,276.5400085449219,324300.0 2023-02-09,271.4200134277344,278.989990234375,269.3999938964844,276.17999267578125,527900.0 2023-02-10,267.0400085449219,269.0799865722656,264.92999267578125,267.6300048828125,256900.0 2023-02-13,272.760009765625,273.010009765625,267.6000061035156,268.7200012207031,375600.0 2023-02-14,274.2799987792969,276.3699951171875,269.239990234375,271.6600036621094,409800.0 2023-02-15,277.8999938964844,278.1700134277344,270.0199890136719,271.9800109863281,365400.0 2023-02-16,273.239990234375,276.1099853515625,269.5899963378906,271.5199890136719,425400.0 2023-02-17,270.760009765625,271.25,267.5799865722656,270.760009765625,358800.0 2023-02-21,265.80999755859375,268.44000244140625,263.7799987792969,266.8800048828125,506900.0 2023-02-22,266.7799987792969,269.79998779296875,265.8699951171875,267.30999755859375,537600.0 2023-02-23,294.75,299.95001220703125,289.6099853515625,291.5,1282600.0 2023-02-24,291.3399963378906,293.80999755859375,288.2200012207031,289.7799987792969,987600.0 2023-02-27,295.67999267578125,297.489990234375,292.2799987792969,294.6499938964844,697200.0 2023-02-28,303.6099853515625,307.260009765625,294.70001220703125,294.70001220703125,1008200.0 2023-03-01,299.20001220703125,303.8699951171875,298.6099853515625,302.45001220703125,557500.0 2023-03-02,307.5,309.20001220703125,297.989990234375,298.1099853515625,557500.0 2023-03-03,310.3699951171875,312.6600036621094,307.5400085449219,308.8299865722656,635100.0 2023-03-06,308.70001220703125,312.1600036621094,308.1700134277344,310.8599853515625,599900.0 2023-03-07,301.30999755859375,309.25,300.510009765625,308.739990234375,870000.0 2023-03-08,302.6300048828125,304.5299987792969,299.9700012207031,301.260009765625,516300.0 2023-03-09,300.2200012207031,306.45001220703125,299.8299865722656,304.9700012207031,542400.0 2023-03-10,296.0299987792969,301.489990234375,292.9700012207031,300.0199890136719,495500.0 2023-03-13,302.75,305.1199951171875,290.92999267578125,293.1000061035156,798100.0 2023-03-14,308.29998779296875,309.8800048828125,302.760009765625,304.7300109863281,684500.0 2023-03-15,308.9599914550781,309.6499938964844,301.8399963378906,305.0,895800.0 2023-03-16,314.0799865722656,315.45001220703125,307.32000732421875,307.92999267578125,634300.0 2023-03-17,311.0899963378906,316.4800109863281,310.489990234375,314.0799865722656,1048700.0 2023-03-20,313.6000061035156,313.9700012207031,308.9800109863281,312.239990234375,583500.0 2023-03-21,314.4200134277344,316.57000732421875,309.3599853515625,315.9599914550781,514000.0 2023-03-22,309.1300048828125,318.510009765625,309.0899963378906,314.4200134277344,435100.0 2023-03-23,314.6499938964844,316.4599914550781,310.25,312.80999755859375,287500.0 2023-03-24,315.70001220703125,316.3999938964844,311.67999267578125,315.20001220703125,357000.0 2023-03-27,316.94000244140625,317.70001220703125,313.44000244140625,315.80999755859375,632800.0 2023-03-28,317.7099914550781,318.1199951171875,314.42999267578125,315.7900085449219,576400.0 2023-03-29,320.07000732421875,321.2099914550781,317.57000732421875,320.0,360500.0 2023-03-30,326.0400085449219,327.54998779296875,323.1300048828125,324.0400085449219,453900.0 2023-03-31,332.79998779296875,333.8900146484375,326.95001220703125,327.54998779296875,726600.0 2023-04-03,329.3999938964844,330.9200134277344,327.0799865722656,329.989990234375,456300.0 2023-04-04,328.760009765625,332.8299865722656,327.2099914550781,330.7200012207031,423200.0 2023-04-05,323.29998779296875,328.5400085449219,322.4200134277344,327.2699890136719,422000.0 2023-04-06,322.0799865722656,322.6400146484375,319.05999755859375,320.82000732421875,421800.0 2023-04-10,321.8399963378906,321.9200134277344,317.8900146484375,318.6400146484375,407000.0 2023-04-11,321.4100036621094,322.6700134277344,319.8699951171875,320.5799865722656,336900.0 2023-04-12,316.489990234375,324.1499938964844,315.739990234375,323.7300109863281,388800.0 2023-04-13,319.8500061035156,320.94000244140625,317.5799865722656,317.5799865722656,395500.0 2023-04-14,317.4700012207031,319.2799987792969,314.07000732421875,317.1199951171875,257500.0 2023-04-17,320.17999267578125,320.510009765625,316.8900146484375,318.2099914550781,279400.0 2023-04-18,321.3800048828125,325.04998779296875,320.0299987792969,323.6099853515625,232400.0 2023-04-19,324.3800048828125,324.7200012207031,317.69000244140625,318.739990234375,339700.0 2023-04-20,323.45001220703125,326.80999755859375,321.2699890136719,322.7699890136719,362700.0 2023-04-21,323.57000732421875,325.6300048828125,322.19000244140625,323.4700012207031,283000.0 2023-04-24,322.9700012207031,325.6499938964844,320.3699951171875,323.29998779296875,198400.0 2023-04-25,312.70001220703125,320.239990234375,312.4700012207031,320.2300109863281,364700.0 2023-04-26,311.239990234375,315.0899963378906,310.0199890136719,312.70001220703125,424300.0 2023-04-27,315.0,315.6099853515625,309.3699951171875,312.9599914550781,437500.0 2023-04-28,313.9200134277344,316.2300109863281,311.8999938964844,313.489990234375,493700.0 2023-05-01,314.1700134277344,315.2200012207031,310.57000732421875,312.2200012207031,407900.0 2023-05-02,308.82000732421875,314.45001220703125,307.4200134277344,314.1700134277344,646800.0 2023-05-03,307.989990234375,312.3399963378906,307.2699890136719,309.2799987792969,766200.0 2023-05-04,302.9599914550781,309.7699890136719,282.0,288.3699951171875,695900.0 2023-05-05,301.67999267578125,304.9200134277344,297.0199890136719,303.1400146484375,714600.0 2023-05-08,294.3299865722656,300.8999938964844,291.04998779296875,300.25,518000.0 2023-05-09,293.6499938964844,297.8500061035156,292.3900146484375,294.260009765625,434000.0 2023-05-10,295.80999755859375,298.55999755859375,292.0,296.29998779296875,403100.0 2023-05-11,296.010009765625,296.2300109863281,292.4700012207031,295.7300109863281,320300.0 2023-05-12,297.489990234375,297.5899963378906,294.29998779296875,296.05999755859375,286200.0 2023-05-15,298.9599914550781,299.79998779296875,294.2099914550781,296.4100036621094,346700.0 2023-05-16,299.1499938964844,300.45001220703125,297.1000061035156,298.2900085449219,248300.0 2023-05-17,301.7099914550781,302.6199951171875,298.7699890136719,300.4599914550781,391700.0 2023-05-18,306.8999938964844,308.239990234375,302.239990234375,303.0199890136719,346300.0 2023-05-19,305.55999755859375,308.79998779296875,305.3900146484375,307.75,319500.0 2023-05-22,306.3500061035156,309.0799865722656,304.0799865722656,305.8800048828125,335400.0 2023-05-23,298.79998779296875,306.44000244140625,298.6099853515625,305.05999755859375,327200.0 2023-05-24,298.75,299.8399963378906,296.0299987792969,296.2900085449219,444100.0 2023-05-25,306.30999755859375,309.260009765625,299.3500061035156,301.2799987792969,487900.0 2023-05-26,319.3999938964844,319.9800109863281,308.1199951171875,308.1600036621094,751800.0 2023-05-30,329.1600036621094,331.7099914550781,324.1499938964844,324.45001220703125,991800.0 2023-05-31,323.5899963378906,328.6300048828125,320.17999267578125,328.6300048828125,1076900.0 2023-06-01,323.239990234375,325.9100036621094,318.3999938964844,320.6300048828125,468100.0 2023-06-02,325.0,326.7900085449219,320.0,323.70001220703125,379600.0 2023-06-05,326.0199890136719,327.5899963378906,321.8900146484375,321.8900146484375,448600.0 2023-06-06,325.5899963378906,329.25,324.8900146484375,326.760009765625,279200.0 2023-06-07,312.8500061035156,325.989990234375,308.1700134277344,324.57000732421875,701300.0 2023-06-08,316.04998779296875,317.07000732421875,310.7200012207031,312.3500061035156,459100.0 2023-06-09,325.5299987792969,326.8900146484375,318.5,318.739990234375,663900.0 2023-06-12,329.9700012207031,330.0899963378906,324.8500061035156,326.2099914550781,458200.0 2023-06-13,333.2300109863281,336.6400146484375,330.510009765625,332.9800109863281,475400.0 2023-06-14,334.30999755859375,336.5799865722656,330.1000061035156,331.07000732421875,374700.0 2023-06-15,336.80999755859375,338.6499938964844,330.70001220703125,331.6700134277344,397700.0 2023-06-16,334.3699951171875,339.54998779296875,332.6400146484375,339.54998779296875,887100.0 2023-06-20,331.30999755859375,336.0400085449219,328.6199951171875,329.8599853515625,371700.0 2023-06-21,325.04998779296875,330.9100036621094,324.7699890136719,330.2200012207031,313700.0 2023-06-22,325.67999267578125,326.8999938964844,321.0299987792969,323.6000061035156,324700.0 2023-06-23,319.5400085449219,322.8999938964844,318.95001220703125,321.7900085449219,964900.0 2023-06-26,316.20001220703125,321.1499938964844,315.6499938964844,318.3399963378906,372600.0 2023-06-27,323.32000732421875,324.9100036621094,317.1400146484375,317.1400146484375,357100.0 2023-06-28,324.30999755859375,326.4599914550781,321.0799865722656,324.04998779296875,389600.0 2023-06-29,326.04998779296875,326.3800048828125,322.29998779296875,324.5899963378906,319000.0 2023-06-30,330.2699890136719,334.6400146484375,328.6300048828125,328.6300048828125,575700.0 2023-07-03,326.95001220703125,328.79998779296875,320.9800109863281,327.8399963378906,238200.0 2023-07-05,323.9200134277344,325.94000244140625,320.1099853515625,323.8599853515625,443000.0 2023-07-06,321.3900146484375,321.95001220703125,317.25,319.54998779296875,331000.0 2023-07-07,320.1700134277344,324.2300109863281,319.4100036621094,320.7799987792969,245300.0 2023-07-10,332.2099914550781,332.9700012207031,320.9100036621094,320.9100036621094,589800.0 2023-07-11,333.7200012207031,334.5799865722656,330.260009765625,332.5199890136719,341300.0 2023-07-12,336.8500061035156,339.19000244140625,334.4200134277344,338.79998779296875,366100.0 2023-07-13,347.2699890136719,347.5400085449219,340.0199890136719,340.510009765625,361200.0 2023-07-14,344.25,348.3800048828125,343.4100036621094,346.5199890136719,322100.0 2023-07-17,347.8299865722656,348.7099914550781,342.1400146484375,342.1400146484375,347200.0 2023-07-18,348.9800109863281,350.2300109863281,344.0199890136719,346.07000732421875,455700.0 2023-07-19,348.80999755859375,351.2300109863281,345.57000732421875,350.9700012207031,327700.0 2023-07-20,340.5,347.8900146484375,339.6000061035156,345.760009765625,372400.0 2023-07-21,341.760009765625,345.30999755859375,340.9700012207031,343.1300048828125,1426200.0 2023-07-24,339.8399963378906,344.760009765625,336.92999267578125,343.19000244140625,421800.0 2023-07-25,344.1700134277344,344.7799987792969,338.9800109863281,338.9800109863281,280300.0 2023-07-26,338.4800109863281,342.29998779296875,336.8500061035156,341.739990234375,354100.0 2023-07-27,334.3299865722656,345.0899963378906,332.9700012207031,343.1000061035156,379400.0 2023-07-28,338.2300109863281,341.6199951171875,335.7799987792969,337.9700012207031,424200.0 2023-07-31,342.1000061035156,342.260009765625,336.69000244140625,338.510009765625,398100.0 2023-08-01,336.7300109863281,339.260009765625,329.54998779296875,338.760009765625,587400.0 2023-08-02,325.3699951171875,333.20001220703125,323.55999755859375,333.07000732421875,669300.0 2023-08-03,305.4700012207031,314.6000061035156,299.69000244140625,311.0199890136719,1215200.0 2023-08-04,304.6499938964844,310.1499938964844,301.30999755859375,307.3399963378906,947000.0 2023-08-07,306.70001220703125,309.1099853515625,303.04998779296875,303.69000244140625,533900.0 2023-08-08,302.3900146484375,304.5799865722656,298.44000244140625,304.4200134277344,430300.0 2023-08-09,297.44000244140625,301.4800109863281,297.010009765625,301.4800109863281,344200.0 2023-08-10,298.010009765625,303.3299865722656,296.42999267578125,301.32000732421875,400700.0 2023-08-11,301.2099914550781,301.739990234375,294.0,294.9800109863281,346000.0 2023-08-14,303.3800048828125,305.1499938964844,297.3900146484375,298.989990234375,538400.0 2023-08-15,296.5,304.05999755859375,295.80999755859375,301.3900146484375,695700.0 2023-08-16,296.2699890136719,299.44000244140625,294.7200012207031,295.7799987792969,426100.0 2023-08-17,290.0899963378906,296.6600036621094,289.5299987792969,296.6600036621094,414200.0 2023-08-18,292.5899963378906,293.2699890136719,287.2099914550781,287.5799865722656,478700.0 2023-08-21,296.5199890136719,297.3800048828125,293.1300048828125,294.1099853515625,394800.0 2023-08-22,295.9700012207031,298.8999938964844,294.3299865722656,298.4800109863281,306500.0 2023-08-23,302.8299865722656,304.55999755859375,297.489990234375,298.6499938964844,335800.0 2023-08-24,298.55999755859375,307.67999267578125,298.3500061035156,306.3399963378906,456400.0 2023-08-25,304.8900146484375,306.0,297.0299987792969,298.55999755859375,370500.0 2023-08-28,308.1499938964844,310.1099853515625,304.92999267578125,306.7699890136719,326000.0 2023-08-29,314.2099914550781,314.6400146484375,306.4100036621094,307.9200134277344,414200.0 2023-08-30,315.9599914550781,317.3599853515625,313.70001220703125,314.3699951171875,304300.0 2023-08-31,318.8699951171875,320.9100036621094,315.8399963378906,317.1300048828125,627300.0 2023-09-01,319.0299987792969,320.7099914550781,315.92999267578125,320.54998779296875,339700.0 2023-09-05,317.4599914550781,320.8800048828125,315.25,318.5299987792969,454800.0 2023-09-06,320.9700012207031,322.05999755859375,317.32000732421875,317.5799865722656,316300.0 2023-09-07,318.4800109863281,320.1199951171875,313.5400085449219,318.70001220703125,351200.0 2023-09-08,314.3500061035156,319.6000061035156,313.30999755859375,317.7699890136719,401800.0 2023-09-11,315.0,317.45001220703125,311.3699951171875,316.1000061035156,408400.0 2023-09-12,312.6000061035156,315.1400146484375,311.4100036621094,311.75,400900.0 2023-09-13,311.2799987792969,313.6700134277344,309.4200134277344,311.5899963378906,537500.0 2023-09-14,317.9800109863281,318.239990234375,309.94000244140625,312.3500061035156,391200.0 2023-09-15,310.7200012207031,319.5799865722656,306.7699890136719,318.2699890136719,823100.0 2023-09-18,311.9200134277344,312.8299865722656,309.3900146484375,309.4700012207031,280900.0 2023-09-19,309.25,309.989990234375,305.6099853515625,309.989990234375,391500.0 2023-09-20,310.2099914550781,315.04998779296875,309.92999267578125,310.7099914550781,466400.0 2023-09-21,300.760009765625,307.82000732421875,300.760009765625,306.19000244140625,383400.0 2023-09-22,302.9100036621094,305.57000732421875,301.2200012207031,301.7699890136719,241900.0 2023-09-25,301.7300109863281,302.4200134277344,296.05999755859375,300.7099914550781,278200.0 2023-09-26,295.1199951171875,302.2699890136719,294.5299987792969,301.04998779296875,347700.0 2023-09-27,294.3399963378906,298.1099853515625,292.739990234375,296.25,516600.0 2023-09-28,297.8599853515625,299.989990234375,292.05999755859375,294.2300109863281,443400.0 2023-09-29,297.54998779296875,301.8900146484375,296.1499938964844,300.3999938964844,569300.0 2023-10-02,297.3999938964844,298.7699890136719,294.2699890136719,296.92999267578125,452200.0 2023-10-03,287.3900146484375,296.82000732421875,285.9800109863281,293.7300109863281,492800.0 2023-10-04,290.82000732421875,291.510009765625,286.0899963378906,289.0,521900.0 2023-10-05,290.17999267578125,291.55999755859375,285.3900146484375,290.989990234375,379900.0 2023-10-06,296.510009765625,297.7900085449219,286.6000061035156,288.1600036621094,574200.0 2023-10-09,300.9100036621094,302.1400146484375,292.95001220703125,292.95001220703125,379900.0 2023-10-10,303.2799987792969,306.260009765625,297.7099914550781,300.29998779296875,464600.0 2023-10-11,304.8800048828125,305.4700012207031,302.1300048828125,304.739990234375,336600.0 2023-10-12,300.67999267578125,306.510009765625,299.69000244140625,305.0,279100.0 2023-10-13,293.1300048828125,302.739990234375,291.1300048828125,300.69000244140625,396100.0 2023-10-16,297.1700134277344,298.010009765625,294.07000732421875,295.3800048828125,458400.0 2023-10-17,297.69000244140625,300.8699951171875,293.54998779296875,294.3399963378906,282000.0 2023-10-18,290.4800109863281,296.29998779296875,289.92999267578125,295.0899963378906,292100.0 2023-10-19,285.9200134277344,292.54998779296875,284.30999755859375,292.54998779296875,386900.0 2023-10-20,279.7200012207031,285.5899963378906,277.6000061035156,285.5899963378906,437000.0 2023-10-23,275.94000244140625,281.9800109863281,274.3299865722656,278.94000244140625,429500.0 2023-10-24,277.30999755859375,279.5799865722656,274.010009765625,276.8399963378906,307200.0 2023-10-25,270.739990234375,276.92999267578125,269.8599853515625,276.1499938964844,443300.0 2023-10-26,268.7900085449219,274.7699890136719,267.0199890136719,272.6199951171875,506100.0 2023-10-27,270.75,272.510009765625,266.760009765625,270.489990234375,528000.0 2023-10-30,275.1400146484375,277.5400085449219,271.17999267578125,273.75,683600.0 2023-10-31,278.260009765625,280.5199890136719,274.70001220703125,275.1099853515625,575700.0 2023-11-01,278.75,280.69000244140625,274.1600036621094,278.4700012207031,828100.0 2023-11-02,272.8500061035156,275.8999938964844,258.010009765625,267.6400146484375,1406000.0 2023-11-03,287.739990234375,289.4200134277344,274.57000732421875,274.57000732421875,804300.0 2023-11-06,280.92999267578125,289.489990234375,277.69000244140625,287.2099914550781,554800.0 2023-11-07,281.79998779296875,285.3699951171875,280.7799987792969,284.1600036621094,523700.0 2023-11-08,286.94000244140625,287.8500061035156,282.6600036621094,283.4800109863281,370200.0 2023-11-09,284.4200134277344,290.3800048828125,283.1499938964844,289.0400085449219,351600.0 2023-11-10,291.5,291.8699951171875,284.05999755859375,285.75,392800.0 2023-11-13,291.0,292.0799865722656,287.1000061035156,290.1000061035156,381700.0 2023-11-14,297.94000244140625,300.30999755859375,289.7300109863281,289.9700012207031,668400.0 2023-11-15,298.57000732421875,301.6300048828125,297.45001220703125,299.239990234375,444800.0 2023-11-16,301.6600036621094,302.69000244140625,298.29998779296875,299.2099914550781,323100.0 2023-11-17,299.4599914550781,303.7699890136719,298.3399963378906,303.7699890136719,411000.0 2023-11-20,302.44000244140625,303.44000244140625,299.6700134277344,301.04998779296875,422300.0 2023-11-21,299.54998779296875,303.05999755859375,298.67999267578125,301.3699951171875,365300.0 2023-11-22,298.5199890136719,303.44000244140625,298.07000732421875,302.4200134277344,389800.0 2023-11-24,297.8999938964844,298.1400146484375,293.7200012207031,296.8699951171875,162900.0 2023-11-27,297.2300109863281,300.1300048828125,295.92999267578125,298.1400146484375,335900.0 2023-11-28,294.6199951171875,297.3900146484375,292.55999755859375,295.95001220703125,473800.0 2023-11-29,298.8599853515625,300.70001220703125,297.0299987792969,298.42999267578125,491800.0 2023-11-30,293.3599853515625,301.55999755859375,290.1199951171875,300.70001220703125,968600.0 2023-12-01,295.4800109863281,295.8900146484375,290.7900085449219,293.489990234375,574500.0 2023-12-04,287.5400085449219,291.3299865722656,280.4599914550781,288.20001220703125,1250700.0 2023-12-05,279.2699890136719,284.989990234375,275.80999755859375,284.989990234375,708800.0 2023-12-06,282.0,283.8800048828125,280.4200134277344,282.0,770100.0 2023-12-07,286.1099853515625,287.2799987792969,283.3900146484375,284.2099914550781,650200.0 2023-12-08,287.20001220703125,287.79998779296875,284.3900146484375,284.3900146484375,506900.0 2023-12-11,290.1300048828125,292.260009765625,285.489990234375,288.1400146484375,1204100.0 2023-12-12,296.3599853515625,296.57000732421875,288.92999267578125,291.260009765625,442800.0 2023-12-13,297.05999755859375,298.7699890136719,290.94000244140625,297.9100036621094,647900.0 2023-12-14,294.8999938964844,303.2900085449219,293.4200134277344,299.989990234375,864700.0 2023-12-15,295.4700012207031,297.8999938964844,292.94000244140625,296.4800109863281,1412700.0 2023-12-18,297.45001220703125,298.2300109863281,294.3399963378906,296.1000061035156,479400.0 2023-12-19,298.44000244140625,302.1400146484375,296.8599853515625,300.42999267578125,378600.0 2023-12-20,296.739990234375,301.4800109863281,294.95001220703125,297.739990234375,430900.0 2023-12-21,303.1600036621094,304.07000732421875,299.5,299.8900146484375,411800.0 2023-12-22,357.9800109863281,363.8599853515625,328.0,363.010009765625,5237900.0 2023-12-26,360.8800048828125,363.32000732421875,355.0,358.2900085449219,1858100.0 2023-12-27,358.8999938964844,363.0,358.1300048828125,361.5400085449219,1185200.0 2023-12-28,361.8599853515625,363.1199951171875,356.9700012207031,359.2300109863281,658300.0 2023-12-29,362.8800048828125,364.30999755859375,359.6000061035156,359.7799987792969,790500.0 2024-01-02,353.0,359.6000061035156,349.8800048828125,358.79998779296875,955000.0 2024-01-03,343.2200012207031,351.3299865722656,343.17999267578125,350.3599853515625,864800.0 2024-01-04,344.1600036621094,349.3299865722656,343.0799865722656,343.5799865722656,1090500.0 2024-01-05,344.0799865722656,359.989990234375,338.0299987792969,344.0,2926100.0 2024-01-08,348.6300048828125,350.94000244140625,345.67999267578125,345.67999267578125,848400.0 2024-01-09,353.95001220703125,355.70001220703125,344.2300109863281,344.45001220703125,910600.0 2024-01-10,354.8599853515625,356.42999267578125,350.5299987792969,353.510009765625,895200.0 2024-01-11,357.7900085449219,358.05999755859375,350.55999755859375,353.6099853515625,1077100.0 2024-01-12,346.4800109863281,357.0,344.9599914550781,357.0,846400.0 2024-01-16,327.4200134277344,336.6300048828125,324.739990234375,333.9100036621094,4532300.0 2024-01-17,330.239990234375,330.7200012207031,322.239990234375,326.25,1918300.0 2024-01-18,328.2699890136719,330.8699951171875,327.07000732421875,329.69000244140625,1005000.0 2024-01-19,337.0,338.6499938964844,328.2699890136719,329.1199951171875,898700.0 2024-01-22,341.0199890136719,343.70001220703125,337.0899963378906,337.0899963378906,937800.0 2024-01-23,341.8599853515625,343.8599853515625,338.3599853515625,342.1000061035156,713200.0 2024-01-24,339.57000732421875,345.2799987792969,339.30999755859375,342.5799865722656,1072500.0 2024-01-25,339.4200134277344,343.3999938964844,338.7799987792969,343.3999938964844,737000.0 2024-01-26,332.239990234375,339.5199890136719,331.6700134277344,338.2200012207031,1181800.0 2024-01-29,333.19000244140625,334.9700012207031,330.2799987792969,332.92999267578125,1175400.0 2024-01-30,330.9599914550781,334.2900085449219,330.3999938964844,331.7799987792969,1070200.0 2024-01-31,327.8299865722656,330.7099914550781,326.8299865722656,328.2799987792969,985000.0 2024-02-01,332.6600036621094,334.5400085449219,327.82000732421875,328.6600036621094,853300.0 2024-02-02,335.25,336.79998779296875,331.80999755859375,333.1000061035156,542500.0 2024-02-05,337.5,340.8399963378906,334.57000732421875,337.3399963378906,591700.0 2024-02-06,336.6600036621094,341.1000061035156,332.260009765625,337.82000732421875,572900.0 2024-02-07,336.92999267578125,342.29998779296875,336.6000061035156,339.7300109863281,465700.0 2024-02-08,345.3299865722656,345.7099914550781,339.5,340.2900085449219,398500.0 2024-02-09,342.2799987792969,346.7900085449219,341.8900146484375,345.3299865722656,851500.0 2024-02-12,337.8800048828125,343.1700134277344,337.4800109863281,341.4200134277344,533300.0 2024-02-13,327.5199890136719,333.45001220703125,326.1600036621094,331.6400146484375,1125800.0 2024-02-14,330.0,331.6000061035156,328.45001220703125,329.9100036621094,582800.0 2024-02-15,330.9800109863281,334.04998779296875,328.4100036621094,334.04998779296875,383600.0 2024-02-16,329.8500061035156,334.1199951171875,329.6199951171875,331.0,444300.0 2024-02-20,332.1400146484375,332.1700134277344,327.04998779296875,328.739990234375,574100.0 2024-02-21,328.6300048828125,328.9700012207031,321.45001220703125,328.29998779296875,551200.0 2024-02-22,340.3399963378906,352.9700012207031,338.1499938964844,351.6400146484375,1275700.0 2024-02-23,340.8900146484375,342.44000244140625,339.6400146484375,340.6499938964844,357400.0 2024-02-26,336.32000732421875,339.6199951171875,336.010009765625,339.6199951171875,469500.0 2024-02-27,335.7699890136719,338.760009765625,333.8900146484375,336.1499938964844,420300.0 2024-02-28,333.0899963378906,335.3599853515625,332.3500061035156,333.6600036621094,483300.0 2024-02-29,334.1700134277344,336.7300109863281,332.19000244140625,336.7300109863281,803400.0 2024-03-01,339.6199951171875,341.5,332.1199951171875,333.6199951171875,491500.0 2024-03-04,340.4800109863281,342.5,338.55999755859375,340.3699951171875,583800.0 2024-03-05,328.7900085449219,339.05999755859375,327.3500061035156,337.25,420200.0 2024-03-06,335.8599853515625,338.0,329.8800048828125,331.7799987792969,439500.0 2024-03-07,339.3699951171875,340.8800048828125,335.4100036621094,338.7099914550781,339300.0 2024-03-08,335.1099853515625,340.1000061035156,334.1400146484375,339.3999938964844,366200.0 2024-03-11,333.57000732421875,335.9200134277344,330.6000061035156,335.67999267578125,263500.0 2024-03-12,337.7300109863281,337.989990234375,333.1300048828125,333.1300048828125,261000.0 2024-03-13,329.3699951171875,338.4599914550781,328.6400146484375,336.70001220703125,412400.0 2024-03-14,330.2900085449219,332.3500061035156,327.260009765625,332.2200012207031,490600.0 2024-03-15,327.8800048828125,330.1099853515625,326.2099914550781,328.8500061035156,752100.0 2024-03-18,335.2699890136719,337.1400146484375,328.6000061035156,330.6600036621094,613100.0 2024-03-19,342.3699951171875,343.6600036621094,334.70001220703125,335.2699890136719,579500.0 2024-03-20,343.32000732421875,344.3900146484375,339.1600036621094,342.9599914550781,560800.0 2024-03-21,348.20001220703125,351.69000244140625,345.55999755859375,345.9800109863281,366300.0 2024-03-22,349.239990234375,352.5799865722656,346.0299987792969,349.8299865722656,558200.0 2024-03-25,347.5199890136719,348.2300109863281,343.4700012207031,347.5799865722656,416400.0 2024-03-26,349.8399963378906,352.0899963378906,347.7900085449219,347.7900085449219,682100.0 2024-03-27,347.92999267578125,354.3399963378906,345.010009765625,352.8699951171875,457500.0 2024-03-28,347.1600036621094,349.989990234375,345.1700134277344,349.989990234375,432900.0 2024-04-01,347.4800109863281,348.9700012207031,344.45001220703125,347.1600036621094,539200.0 2024-04-02,345.7799987792969,347.25,341.510009765625,343.0,303100.0 2024-04-03,346.739990234375,348.2300109863281,342.9599914550781,343.95001220703125,279600.0 2024-04-04,341.17999267578125,352.7099914550781,340.6600036621094,352.0299987792969,537900.0 2024-04-05,341.8699951171875,345.1300048828125,340.95001220703125,341.3999938964844,283600.0 2024-04-08,344.1000061035156,346.8500061035156,341.1499938964844,342.0799865722656,242900.0 2024-04-09,344.5,348.239990234375,342.44000244140625,347.80999755859375,355600.0 2024-04-10,339.489990234375,340.2099914550781,336.9599914550781,338.67999267578125,414000.0 2024-04-11,340.1000061035156,341.7300109863281,336.0899963378906,338.8800048828125,327500.0 2024-04-12,334.20001220703125,338.04998779296875,332.8800048828125,335.4700012207031,658600.0 2024-04-15,328.1600036621094,338.30999755859375,327.25,337.69000244140625,311000.0 2024-04-16,326.80999755859375,329.0799865722656,326.239990234375,328.7799987792969,305300.0 2024-04-17,325.6199951171875,328.9200134277344,325.5,328.9200134277344,214300.0 2024-04-18,324.5,326.7900085449219,322.57000732421875,326.7900085449219,208600.0 2024-04-19,322.1099853515625,325.8699951171875,320.32000732421875,325.8699951171875,423500.0 2024-04-22,324.80999755859375,326.6300048828125,322.70001220703125,326.260009765625,265800.0 2024-04-23,325.9700012207031,328.7900085449219,323.3599853515625,324.44000244140625,176300.0 2024-04-24,328.57000732421875,328.9200134277344,324.0,325.1400146484375,218800.0 2024-04-25,327.0400085449219,328.6300048828125,321.8900146484375,327.8900146484375,374000.0 2024-04-26,333.75,336.07000732421875,327.0400085449219,327.0400085449219,251800.0 2024-04-29,329.8699951171875,333.5,328.9100036621094,333.5,410700.0 2024-04-30,324.8800048828125,331.2099914550781,324.69000244140625,328.2699890136719,422200.0 2024-05-01,321.4800109863281,328.4700012207031,320.0,323.9100036621094,516500.0 2024-05-02,314.5299987792969,316.4100036621094,308.0299987792969,313.0799865722656,1084500.0 2024-05-03,319.5199890136719,323.70001220703125,313.8699951171875,313.8699951171875,579000.0 2024-05-06,321.5899963378906,322.20001220703125,318.7699890136719,320.2300109863281,443500.0 2024-05-07,325.0400085449219,326.2699890136719,321.3900146484375,322.04998779296875,340000.0 2024-05-08,326.9599914550781,327.9800109863281,323.5799865722656,324.29998779296875,180200.0 2024-05-09,327.25,328.5799865722656,326.260009765625,328.0199890136719,197000.0 2024-05-10,328.25,331.2799987792969,327.0,328.5,219900.0 2024-05-13,328.20001220703125,331.80999755859375,326.54998779296875,331.4200134277344,248000.0 2024-05-14,325.8599853515625,329.4800109863281,323.9200134277344,329.4800109863281,485600.0 2024-05-15,329.8800048828125,333.04998779296875,326.4100036621094,328.0,661800.0 2024-05-16,327.5299987792969,330.260009765625,327.32000732421875,328.8699951171875,369800.0 2024-05-17,327.7099914550781,328.0899963378906,326.2699890136719,328.0,400700.0 2024-05-20,328.5899963378906,329.8800048828125,324.8699951171875,327.7099914550781,412100.0 2024-05-21,326.7900085449219,327.9200134277344,325.010009765625,327.8900146484375,314500.0 2024-05-22,326.3599853515625,329.3500061035156,325.19000244140625,327.8299865722656,592200.0 2024-05-23,328.17999267578125,335.17999267578125,325.29998779296875,327.95001220703125,562900.0 2024-05-24,331.1099853515625,333.6099853515625,326.07000732421875,327.25,300300.0 2024-05-28,328.0799865722656,329.8299865722656,325.79998779296875,328.4100036621094,466700.0 2024-05-29,322.44000244140625,326.9200134277344,321.1000061035156,325.1499938964844,460200.0 2024-05-30,319.9100036621094,323.4100036621094,319.5299987792969,320.8399963378906,366700.0 2024-05-31,317.45001220703125,320.8699951171875,312.2699890136719,320.510009765625,729900.0 2024-06-03,314.75,317.5299987792969,311.25,316.739990234375,502200.0 2024-06-04,317.1000061035156,317.2900085449219,313.6499938964844,314.0,374900.0 2024-06-05,327.07000732421875,327.7799987792969,317.0199890136719,317.6400146484375,577800.0 2024-06-06,324.7300109863281,328.17999267578125,323.5,327.07000732421875,459300.0 2024-06-07,324.29998779296875,327.0,323.5199890136719,324.7699890136719,322400.0 2024-06-10,323.30999755859375,325.8500061035156,321.4200134277344,322.7699890136719,301500.0 2024-06-11,323.1300048828125,323.6499938964844,320.25,321.2300109863281,581400.0 2024-06-12,326.3900146484375,328.9800109863281,323.6700134277344,324.0,401600.0 2024-06-13,325.010009765625,327.75,324.7900085449219,325.0,349700.0 2024-06-14,323.1700134277344,325.0,322.0,325.0,529000.0 2024-06-17,327.2300109863281,328.8500061035156,321.0299987792969,322.3500061035156,794000.0 2024-06-18,325.1300048828125,327.9800109863281,319.4800109863281,327.2300109863281,828300.0 2024-06-20,325.67999267578125,329.3399963378906,321.69000244140625,324.6600036621094,761000.0 2024-06-21,325.3500061035156,328.8399963378906,322.4599914550781,326.8399963378906,1322300.0 2024-06-24,321.1000061035156,326.30999755859375,320.7900085449219,324.989990234375,508700.0 2024-06-25,324.3800048828125,324.8599853515625,320.04998779296875,321.1099853515625,487500.0 2024-06-26,321.32000732421875,324.8800048828125,320.3800048828125,323.30999755859375,402900.0 2024-06-27,321.82000732421875,323.20001220703125,319.7900085449219,322.239990234375,411700.0 2024-06-28,321.5,323.42999267578125,320.760009765625,321.6700134277344,1912300.0 2024-07-01,321.1600036621094,323.9800109863281,316.79998779296875,322.1400146484375,424500.0 2024-07-02,327.1000061035156,327.5,321.1600036621094,321.1600036621094,364900.0 2024-07-03,326.95001220703125,328.4200134277344,324.4599914550781,326.6700134277344,286700.0 2024-07-05,331.25,331.2699890136719,325.7300109863281,327.1400146484375,298300.0 2024-07-08,327.6400146484375,333.32000732421875,327.5,330.80999755859375,446200.0 2024-07-09,327.3500061035156,328.760009765625,324.3599853515625,327.8599853515625,269800.0 2024-07-10,331.0,332.1199951171875,323.7699890136719,328.44000244140625,369100.0 2024-07-11,327.2699890136719,332.9800109863281,326.989990234375,331.5,501400.0 2024-07-12,329.3599853515625,331.9100036621094,326.7200012207031,328.3299865722656,232500.0 2024-07-15,327.4599914550781,331.9700012207031,327.04998779296875,329.3599853515625,364900.0 2024-07-16,330.3699951171875,331.489990234375,326.92999267578125,328.760009765625,335200.0 2024-07-17,320.2300109863281,328.4700012207031,319.739990234375,328.4700012207031,548300.0 2024-07-18,315.6700134277344,321.8699951171875,313.1300048828125,321.010009765625,442100.0 2024-07-19,314.5400085449219,317.1099853515625,312.6099853515625,315.4100036621094,330400.0 2024-07-22,318.6400146484375,320.4800109863281,315.8900146484375,315.8900146484375,471000.0 2024-07-23,320.0799865722656,324.55999755859375,317.1499938964844,317.57000732421875,263100.0 2024-07-24,310.54998779296875,319.44000244140625,309.4200134277344,319.44000244140625,404000.0 2024-07-25,310.69000244140625,315.1099853515625,310.0,312.9200134277344,471000.0 2024-07-26,312.260009765625,315.67999267578125,310.82000732421875,311.7699890136719,323700.0 2024-07-29,309.6400146484375,315.3299865722656,308.1199951171875,314.5899963378906,232000.0 2024-07-30,304.45001220703125,313.739990234375,303.8599853515625,312.45001220703125,439900.0 2024-07-31,313.6300048828125,316.6000061035156,307.8500061035156,311.70001220703125,581500.0 2024-08-01,309.8299865722656,323.9800109863281,306.5799865722656,319.6700134277344,516000.0 2024-08-02,302.2200012207031,308.8900146484375,294.25,307.9800109863281,705000.0 2024-08-05,296.5400085449219,300.8500061035156,289.82000732421875,300.20001220703125,860700.0 2024-08-06,302.7900085449219,305.7799987792969,296.9100036621094,298.1400146484375,563900.0 2024-08-07,298.79998779296875,309.75,298.5799865722656,305.6400146484375,437700.0 2024-08-08,309.05999755859375,310.0,299.2699890136719,301.80999755859375,348200.0 2024-08-09,311.1499938964844,313.8900146484375,306.2300109863281,308.6099853515625,369800.0 2024-08-12,313.30999755859375,313.67999267578125,309.4800109863281,310.7300109863281,302400.0 2024-08-13,318.07000732421875,319.5400085449219,313.1600036621094,315.6000061035156,401000.0 2024-08-14,319.1300048828125,320.3900146484375,317.2799987792969,318.07000732421875,291500.0 2024-08-15,325.0,326.3999938964844,322.04998779296875,322.7699890136719,284800.0 2024-08-16,325.4800109863281,325.54998779296875,322.19000244140625,323.739990234375,192900.0 2024-08-19,326.92999267578125,327.0199890136719,323.2099914550781,326.25,152500.0 2024-08-20,326.0199890136719,328.7300109863281,325.7699890136719,326.92999267578125,320400.0 2024-08-21,330.9800109863281,331.19000244140625,325.0899963378906,327.9599914550781,269900.0 2024-08-22,325.2300109863281,334.510009765625,324.75,332.6600036621094,319100.0 2024-08-23,323.45001220703125,329.7900085449219,323.0199890136719,327.5799865722656,291400.0 2024-08-26,319.4599914550781,323.0,318.1099853515625,322.8900146484375,192400.0 2024-08-27,318.4100036621094,320.70001220703125,317.1400146484375,318.8800048828125,289100.0 2024-08-28,315.6000061035156,318.67999267578125,314.7099914550781,318.2900085449219,247600.0 2024-08-29,319.989990234375,322.4700012207031,316.8399963378906,316.8399963378906,303900.0 2024-08-30,321.4200134277344,322.79998779296875,318.7799987792969,322.3800048828125,953400.0 2024-09-03,309.0199890136719,322.44000244140625,308.30999755859375,319.7799987792969,581600.0 2024-09-04,308.80999755859375,310.4599914550781,306.8999938964844,307.010009765625,200500.0 2024-09-05,309.75,311.2699890136719,304.9599914550781,307.3299865722656,300000.0 2024-09-06,305.0400085449219,310.92999267578125,304.07000732421875,310.92999267578125,465000.0 2024-09-09,309.70001220703125,310.0,304.4200134277344,308.3599853515625,646400.0 2024-09-10,308.9200134277344,310.5799865722656,305.3500061035156,310.1700134277344,398300.0 2024-09-11,317.4599914550781,318.239990234375,306.2699890136719,308.44000244140625,551700.0 2024-09-12,319.1300048828125,320.20001220703125,313.3999938964844,316.760009765625,317700.0 2024-09-13,318.510009765625,320.20001220703125,315.9599914550781,319.1300048828125,240200.0 2024-09-16,318.04998779296875,320.6099853515625,317.57000732421875,320.19000244140625,227200.0 2024-09-17,317.25,319.9700012207031,315.6700134277344,318.7200012207031,214700.0 2024-09-18,313.3900146484375,318.260009765625,312.8599853515625,318.05999755859375,346300.0 2024-09-19,322.2900085449219,322.9700012207031,319.5799865722656,320.260009765625,423900.0 2024-09-20,320.25,321.5400085449219,317.0,321.5400085449219,732100.0 2024-09-23,321.2699890136719,322.0799865722656,317.30999755859375,320.25,256600.0 2024-09-24,324.19000244140625,324.3800048828125,317.5299987792969,322.55999755859375,323700.0 2024-09-25,319.3800048828125,323.260009765625,317.92999267578125,323.260009765625,391900.0 2024-09-26,324.8399963378906,325.79998779296875,322.6600036621094,325.79998779296875,516700.0 2024-09-27,325.1499938964844,325.989990234375,322.92999267578125,325.989990234375,370800.0 2024-09-30,318.6300048828125,324.2099914550781,317.44000244140625,323.55999755859375,403700.0 2024-10-01,313.04998779296875,319.42999267578125,310.6099853515625,318.0,384900.0 2024-10-02,317.45001220703125,319.2200012207031,312.1300048828125,312.6400146484375,255400.0 2024-10-03,313.0899963378906,317.67999267578125,312.510009765625,314.6099853515625,270300.0 2024-10-04,315.7300109863281,318.010009765625,313.3399963378906,317.9599914550781,230500.0 2024-10-07,313.07000732421875,316.1199951171875,311.7900085449219,313.6099853515625,579200.0 2024-10-08,320.8699951171875,321.5400085449219,314.239990234375,314.239990234375,217300.0 2024-10-09,326.20001220703125,326.3299865722656,320.239990234375,321.7099914550781,424000.0 2024-10-10,328.94000244140625,330.010009765625,322.8500061035156,322.8500061035156,362100.0 2024-10-11,330.0299987792969,331.989990234375,327.739990234375,329.3699951171875,267100.0 2024-10-14,335.30999755859375,335.5,329.4599914550781,333.239990234375,393800.0 2024-10-15,328.6000061035156,339.6199951171875,327.4599914550781,336.739990234375,500600.0 2024-10-16,323.7699890136719,329.7300109863281,320.8599853515625,329.7300109863281,305900.0 2024-10-17,326.5799865722656,328.05999755859375,323.510009765625,327.1099853515625,330100.0 2024-10-18,327.3999938964844,329.9100036621094,325.8800048828125,328.69000244140625,386300.0 2024-10-21,327.4599914550781,328.70001220703125,325.010009765625,325.3699951171875,245700.0 2024-10-22,325.6499938964844,326.5400085449219,322.9200134277344,326.25,272800.0 2024-10-23,321.8500061035156,324.3800048828125,319.4700012207031,323.07000732421875,302400.0 2024-10-24,321.3699951171875,325.4700012207031,319.17999267578125,325.4700012207031,323000.0 2024-10-25,322.80999755859375,328.80999755859375,322.6600036621094,324.2099914550781,300400.0 2024-10-28,321.1700134277344,324.989990234375,320.8500061035156,324.989990234375,363200.0 2024-10-29,328.4100036621094,329.42999267578125,321.75,322.6400146484375,314900.0 2024-10-30,328.57000732421875,329.9800109863281,325.4200134277344,326.0299987792969,372100.0 2024-10-31,320.4100036621094,326.6000061035156,319.69000244140625,326.45001220703125,486200.0 2024-11-01,323.75,324.6400146484375,315.4700012207031,319.8699951171875,558400.0 2024-11-04,324.1600036621094,326.010009765625,322.45001220703125,324.57000732421875,532200.0 2024-11-05,324.4800109863281,329.5,324.29998779296875,324.8599853515625,395400.0 2024-11-06,333.6199951171875,336.9700012207031,331.32000732421875,333.92999267578125,692500.0 2024-11-07,355.5799865722656,357.2900085449219,341.1099853515625,345.0,1434500.0 2024-11-08,342.17999267578125,353.9100036621094,340.8399963378906,353.9100036621094,777100.0 2024-11-11,346.3299865722656,347.9700012207031,341.45001220703125,342.0199890136719,321100.0 2024-11-12,344.4800109863281,346.1400146484375,342.54998779296875,344.3999938964844,298700.0 2024-11-13,344.1000061035156,348.5299987792969,343.7300109863281,345.1700134277344,421100.0 2024-11-14,340.2799987792969,343.9100036621094,339.0,343.9100036621094,548200.0 2024-11-15,332.3800048828125,338.95001220703125,331.5,338.95001220703125,527000.0 2024-11-18,336.3999938964844,337.82000732421875,331.69000244140625,335.30999755859375,422700.0 2024-11-19,339.5199890136719,341.0,331.70001220703125,334.260009765625,427200.0 2024-11-20,342.239990234375,343.1499938964844,337.42999267578125,339.1199951171875,460000.0 2024-11-21,348.94000244140625,350.1000061035156,342.3800048828125,345.0,636500.0 2024-11-22,350.0,352.54998779296875,348.3599853515625,349.17999267578125,432600.0 2024-11-25,352.1400146484375,352.94000244140625,347.0199890136719,351.3699951171875,900700.0 2024-11-26,349.8500061035156,352.70001220703125,347.8599853515625,352.6499938964844,510600.0 2024-11-27,348.0199890136719,352.3500061035156,343.8500061035156,349.1700134277344,428400.0