736 KiB
736 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1985-06-28,0.5,0.5104169845581055,0.5,0.0,14728800.0 1985-07-01,0.5,0.5104169845581055,0.5,0.5,6511200.0 1985-07-02,0.5208330154418945,0.53125,0.5208330154418945,0.5208330154418945,2380800.0 1985-07-03,0.5208330154418945,0.53125,0.5208330154418945,0.5208330154418945,1317600.0 1985-07-05,0.53125,0.5416669845581055,0.53125,0.53125,1128000.0 1985-07-08,0.5104169845581055,0.5208330154418945,0.5104169845581055,0.5208330154418945,1692000.0 1985-07-09,0.5,0.5104169845581055,0.5,0.5104169845581055,976800.0 1985-07-10,0.5104169845581055,0.5208330154418945,0.5104169845581055,0.5104169845581055,837600.0 1985-07-11,0.5208330154418945,0.53125,0.5208330154418945,0.5208330154418945,1188000.0 1985-07-12,0.5208330154418945,0.53125,0.5208330154418945,0.5208330154418945,556800.0 1985-07-15,0.5208330154418945,0.5416669845581055,0.5208330154418945,0.5208330154418945,372000.0 1985-07-16,0.5625,0.5729169845581055,0.5625,0.5625,2049600.0 1985-07-17,0.5833330154418945,0.59375,0.5833330154418945,0.5833330154418945,1159200.0 1985-07-18,0.5625,0.5729169845581055,0.5625,0.5729169845581055,835200.0 1985-07-19,0.5625,0.5729169845581055,0.5625,0.5625,597600.0 1985-07-22,0.5625,0.5729169845581055,0.5625,0.5625,1984800.0 1985-07-23,0.5729169845581055,0.5833330154418945,0.5729169845581055,0.5729169845581055,616800.0 1985-07-24,0.5729169845581055,0.5833330154418945,0.5729169845581055,0.5729169845581055,607200.0 1985-07-25,0.59375,0.6145830154418945,0.59375,0.59375,1356000.0 1985-07-26,0.6041669845581055,0.6145830154418945,0.6041669845581055,0.6041669845581055,398400.0 1985-07-29,0.6145830154418945,0.625,0.6145830154418945,0.6145830154418945,499200.0 1985-07-30,0.6041669845581055,0.625,0.6041669845581055,0.6145830154418945,372000.0 1985-07-31,0.625,0.6354169845581055,0.625,0.625,1070400.0 1985-08-01,0.6458330154418945,0.65625,0.6458330154418945,0.6458330154418945,2469600.0 1985-08-02,0.6614580154418945,0.6979169845581055,0.6614580154418945,0.6614580154418945,2112000.0 1985-08-05,0.6458330154418945,0.65625,0.6458330154418945,0.65625,1144800.0 1985-08-06,0.625,0.6354169845581055,0.625,0.6354169845581055,998400.0 1985-08-07,0.6041669845581055,0.6145830154418945,0.6041669845581055,0.6145830154418945,688800.0 1985-08-08,0.6354169845581055,0.6458330154418945,0.6354169845581055,0.6354169845581055,266400.0 1985-08-09,0.6458330154418945,0.65625,0.6458330154418945,0.6458330154418945,374400.0 1985-08-12,0.6458330154418945,0.65625,0.6458330154418945,0.6458330154418945,290400.0 1985-08-13,0.65625,0.6614580154418945,0.65625,0.65625,240000.0 1985-08-14,0.6614580154418945,0.6875,0.6614580154418945,0.6614580154418945,585600.0 1985-08-15,0.6614580154418945,0.6875,0.6614580154418945,0.6614580154418945,350400.0 1985-08-16,0.65625,0.6770830154418945,0.65625,0.6614580154418945,196800.0 1985-08-19,0.6354169845581055,0.65625,0.6354169845581055,0.65625,492000.0 1985-08-20,0.6041669845581055,0.6145830154418945,0.6041669845581055,0.6145830154418945,1344000.0 1985-08-21,0.6041669845581055,0.6145830154418945,0.6041669845581055,0.6041669845581055,256800.0 1985-08-22,0.6041669845581055,0.625,0.6041669845581055,0.6041669845581055,36000.0 1985-08-23,0.65625,0.6614580154418945,0.65625,0.65625,1368000.0 1985-08-26,0.65625,0.6614580154418945,0.65625,0.65625,499200.0 1985-08-27,0.65625,0.6770830154418945,0.65625,0.65625,1132800.0 1985-08-28,0.6614580154418945,0.6875,0.6614580154418945,0.6614580154418945,376800.0 1985-08-29,0.6875,0.6979169845581055,0.6875,0.6875,324000.0 1985-08-30,0.6875,0.7083330154418945,0.6875,0.6875,367200.0 1985-09-03,0.6875,0.6979169845581055,0.6875,0.6875,604800.0 1985-09-04,0.6770830154418945,0.6979169845581055,0.6770830154418945,0.6875,2620800.0 1985-09-05,0.6614580154418945,0.6770830154418945,0.6614580154418945,0.6770830154418945,324000.0 1985-09-06,0.6875,0.7083330154418945,0.6875,0.6875,2625600.0 1985-09-09,0.6875,0.6979169845581055,0.6875,0.6875,160800.0 1985-09-10,0.6770830154418945,0.6979169845581055,0.6770830154418945,0.6875,636000.0 1985-09-11,0.6614580154418945,0.6875,0.6614580154418945,0.6770830154418945,1089600.0 1985-09-12,0.6770830154418945,0.6875,0.6770830154418945,0.6770830154418945,24000.0 1985-09-13,0.6770830154418945,0.6875,0.6770830154418945,0.6770830154418945,456000.0 1985-09-16,0.6770830154418945,0.6875,0.6770830154418945,0.6770830154418945,88800.0 1985-09-17,0.625,0.6458330154418945,0.625,0.6458330154418945,1159200.0 1985-09-18,0.6614580154418945,0.6770830154418945,0.6614580154418945,0.6614580154418945,936000.0 1985-09-19,0.6770830154418945,0.6875,0.6770830154418945,0.6770830154418945,1315200.0 1985-09-20,0.6770830154418945,0.6875,0.6770830154418945,0.6770830154418945,132000.0 1985-09-23,0.6770830154418945,0.6979169845581055,0.6770830154418945,0.6770830154418945,588000.0 1985-09-24,0.6770830154418945,0.6875,0.6770830154418945,0.6770830154418945,148800.0 1985-09-25,0.6770830154418945,0.6875,0.6770830154418945,0.6770830154418945,76800.0 1985-09-26,0.6458330154418945,0.65625,0.6458330154418945,0.65625,614400.0 1985-09-30,0.6041669845581055,0.6145830154418945,0.6041669845581055,0.6145830154418945,343200.0 1985-10-01,0.6041669845581055,0.6145830154418945,0.6041669845581055,0.6041669845581055,650400.0 1985-10-02,0.625,0.6354169845581055,0.625,0.625,631200.0 1985-10-03,0.6145830154418945,0.625,0.6145830154418945,0.625,72000.0 1985-10-04,0.6041669845581055,0.625,0.6041669845581055,0.6145830154418945,144000.0 1985-10-07,0.5729169845581055,0.5833330154418945,0.5729169845581055,0.5833330154418945,787200.0 1985-10-08,0.5520830154418945,0.5625,0.5520830154418945,0.5625,1687200.0 1985-10-09,0.5416669845581055,0.5625,0.5416669845581055,0.5520830154418945,751200.0 1985-10-10,0.5416669845581055,0.5520830154418945,0.5416669845581055,0.5416669845581055,112800.0 1985-10-11,0.5625,0.5729169845581055,0.5625,0.5625,1140000.0 1985-10-14,0.59375,0.6145830154418945,0.59375,0.59375,1624800.0 1985-10-15,0.5729169845581055,0.59375,0.5729169845581055,0.59375,988800.0 1985-10-16,0.5729169845581055,0.59375,0.5729169845581055,0.5729169845581055,528000.0 1985-10-17,0.5833330154418945,0.59375,0.5833330154418945,0.5833330154418945,588000.0 1985-10-18,0.59375,0.6041669845581055,0.59375,0.59375,271200.0 1985-10-21,0.59375,0.6041669845581055,0.59375,0.59375,261600.0 1985-10-22,0.59375,0.6041669845581055,0.59375,0.59375,208800.0 1985-10-23,0.59375,0.6041669845581055,0.59375,0.59375,206400.0 1985-10-24,0.59375,0.6041669845581055,0.59375,0.59375,60000.0 1985-10-25,0.59375,0.6041669845581055,0.59375,0.59375,470400.0 1985-10-28,0.59375,0.6145830154418945,0.59375,0.59375,360000.0 1985-10-29,0.59375,0.6145830154418945,0.59375,0.59375,338400.0 1985-10-30,0.6145830154418945,0.625,0.6145830154418945,0.6145830154418945,415200.0 1985-10-31,0.6145830154418945,0.625,0.6145830154418945,0.6145830154418945,19200.0 1985-11-01,0.6041669845581055,0.625,0.6041669845581055,0.6145830154418945,482400.0 1985-11-04,0.6041669845581055,0.625,0.6041669845581055,0.6041669845581055,112800.0 1985-11-05,0.6041669845581055,0.625,0.6041669845581055,0.6041669845581055,412800.0 1985-11-06,0.6145830154418945,0.625,0.6145830154418945,0.6145830154418945,952800.0 1985-11-07,0.6145830154418945,0.625,0.6145830154418945,0.6145830154418945,4053600.0 1985-11-08,0.625,0.6458330154418945,0.625,0.625,3892800.0 1985-11-11,0.65625,0.6770830154418945,0.65625,0.65625,1612800.0 1985-11-12,0.6979169845581055,0.71875,0.6979169845581055,0.6979169845581055,3547200.0 1985-11-13,0.6770830154418945,0.6979169845581055,0.6770830154418945,0.6979169845581055,2457600.0 1985-11-14,0.6979169845581055,0.7083330154418945,0.6979169845581055,0.6979169845581055,499200.0 1985-11-15,0.71875,0.7395830154418945,0.71875,0.71875,1224000.0 1985-11-18,0.71875,0.7395830154418945,0.71875,0.71875,235200.0 1985-11-19,0.7239580154418945,0.75,0.7239580154418945,0.7239580154418945,811200.0 1985-11-20,0.7395830154418945,0.75,0.7395830154418945,0.7395830154418945,2193600.0 1985-11-21,0.7708330154418945,0.7864580154418945,0.7708330154418945,0.7708330154418945,676800.0 1985-11-22,0.8125,0.8229169845581055,0.8125,0.8125,1970400.0 1985-11-25,0.8125,0.8333330154418945,0.8125,0.8125,2947200.0 1985-11-26,0.84375,0.8645830154418945,0.84375,0.84375,1929600.0 1985-11-27,0.8489580154418945,0.8645830154418945,0.8489580154418945,0.8489580154418945,2791200.0 1985-11-29,0.8854169845581055,0.8958330154418945,0.8854169845581055,0.8854169845581055,969600.0 1985-12-02,0.8854169845581055,0.90625,0.8854169845581055,0.8854169845581055,768000.0 1985-12-03,0.9375,0.9479169845581055,0.9375,0.9375,1224000.0 1985-12-04,0.9895830154418945,1.0,0.9895830154418945,0.9895830154418945,1012800.0 1985-12-05,1.0208330154418945,1.03125,1.0208330154418945,1.0208330154418945,2078400.0 1985-12-06,0.9375,0.9479169845581055,0.9375,0.9479169845581055,2085600.0 1985-12-09,0.9375,0.9479169845581055,0.9375,0.9375,950400.0 1985-12-10,0.9583330154418945,0.96875,0.9583330154418945,0.9583330154418945,206400.0 1985-12-11,0.9583330154418945,0.96875,0.9583330154418945,0.9583330154418945,132000.0 1985-12-12,0.96875,0.9739580154418945,0.96875,0.96875,1394400.0 1985-12-13,0.96875,0.9895830154418945,0.96875,0.96875,256800.0 1985-12-16,1.0104169845581055,1.03125,1.0104169845581055,1.0104169845581055,732000.0 1985-12-17,1.0,1.0104169845581055,1.0,1.0104169845581055,936000.0 1985-12-18,0.96875,0.9895830154418945,0.96875,0.9895830154418945,403200.0 1985-12-19,0.96875,0.9895830154418945,0.96875,0.96875,352800.0 1985-12-20,0.9479169845581055,0.96875,0.9479169845581055,0.96875,607200.0 1985-12-23,0.9479169845581055,0.96875,0.9479169845581055,0.9479169845581055,508800.0 1985-12-24,0.96875,0.9895830154418945,0.96875,0.96875,163200.0 1985-12-26,0.9739580154418945,0.9895830154418945,0.9739580154418945,0.9739580154418945,12000.0 1985-12-27,0.9895830154418945,1.0,0.9895830154418945,0.9895830154418945,340800.0 1985-12-30,0.9895830154418945,1.0,0.9895830154418945,0.9895830154418945,285600.0 1985-12-31,1.03125,1.0520830154418945,1.03125,1.03125,648000.0 1986-01-02,1.0833330154418945,1.09375,1.0833330154418945,1.0833330154418945,578400.0 1986-01-03,1.0729169845581055,1.0833330154418945,1.0729169845581055,1.0833330154418945,324000.0 1986-01-06,1.03125,1.0520830154418945,1.03125,1.0520830154418945,516000.0 1986-01-07,1.03125,1.0520830154418945,1.03125,1.03125,321600.0 1986-01-08,1.0364580154418945,1.0520830154418945,1.0364580154418945,1.0364580154418945,499200.0 1986-01-09,0.9895830154418945,1.0104169845581055,0.9895830154418945,1.0104169845581055,820800.0 1986-01-10,0.9895830154418945,1.0,0.9895830154418945,0.9895830154418945,48000.0 1986-01-13,0.96875,0.9739580154418945,0.96875,0.9739580154418945,304800.0 1986-01-14,0.9270830154418945,0.9375,0.9270830154418945,0.9375,763200.0 1986-01-15,0.9375,0.9583330154418945,0.9375,0.9375,292800.0 1986-01-16,0.9375,0.9479169845581055,0.9375,0.9375,316800.0 1986-01-17,0.9375,0.9479169845581055,0.9375,0.9375,727200.0 1986-01-20,0.9479169845581055,0.96875,0.9479169845581055,0.9479169845581055,1159200.0 1986-01-21,0.96875,0.9739580154418945,0.96875,0.96875,441600.0 1986-01-22,0.9114580154418945,0.9375,0.9114580154418945,0.9375,583200.0 1986-01-23,0.8854169845581055,0.8958330154418945,0.8854169845581055,0.8958330154418945,693600.0 1986-01-24,0.90625,0.9114580154418945,0.90625,0.90625,1264800.0 1986-01-27,0.9114580154418945,0.9375,0.9114580154418945,0.9114580154418945,873600.0 1986-01-28,0.9895830154418945,1.0104169845581055,0.9895830154418945,0.9895830154418945,840000.0 1986-01-29,1.0208330154418945,1.0364580154418945,1.0208330154418945,1.0208330154418945,705600.0 1986-01-30,1.0208330154418945,1.03125,1.0208330154418945,1.0208330154418945,357600.0 1986-01-31,1.0208330154418945,1.03125,1.0208330154418945,1.0208330154418945,321600.0 1986-02-03,1.03125,1.0364580154418945,1.03125,1.03125,448800.0 1986-02-04,1.03125,1.0364580154418945,1.03125,1.03125,266400.0 1986-02-05,1.03125,1.0364580154418945,1.03125,1.03125,213600.0 1986-02-06,1.03125,1.0364580154418945,1.03125,1.03125,542400.0 1986-02-07,0.96875,0.9739580154418945,0.96875,0.9739580154418945,2347200.0 1986-02-10,0.96875,0.9895830154418945,0.96875,0.96875,756000.0 1986-02-11,1.0208330154418945,1.0364580154418945,0.96875,0.96875,1732800.0 1986-02-12,1.0833330154418945,1.0833330154418945,1.0364580154418945,1.0364580154418945,4651200.0 1986-02-13,1.125,1.125,1.0833330154418945,1.0833330154418945,1627200.0 1986-02-14,1.2395830154418945,1.2395830154418945,1.125,1.125,1624800.0 1986-02-18,1.2395830154418945,1.25,1.2239580154418945,1.2395830154418945,1147200.0 1986-02-19,1.21875,1.25,1.21875,1.2395830154418945,1298400.0 1986-02-20,1.2239580154418945,1.2239580154418945,1.171875,1.21875,2851200.0 1986-02-21,1.28125,1.28125,1.21875,1.2239580154418945,3110400.0 1986-02-24,1.2239580154418945,1.28125,1.2083330154418945,1.28125,2548800.0 1986-02-25,1.21875,1.2395830154418945,1.2083330154418945,1.2239580154418945,2020800.0 1986-02-26,1.2083330154418945,1.21875,1.2083330154418945,1.21875,516000.0 1986-02-27,1.2083330154418945,1.21875,1.2083330154418945,1.2083330154418945,734400.0 1986-02-28,1.2083330154418945,1.21875,1.1979169845581055,1.2083330154418945,422400.0 1986-03-03,1.1458330154418945,1.2083330154418945,1.1354169845581055,1.2083330154418945,1389600.0 1986-03-04,1.1614580154418945,1.1875,1.1354169845581055,1.1458330154418945,1188000.0 1986-03-05,1.1458330154418945,1.1770830154418945,1.125,1.1614580154418945,1123200.0 1986-03-06,1.125,1.1458330154418945,1.125,1.1458330154418945,1065600.0 1986-03-07,1.09375,1.1354169845581055,1.0833330154418945,1.125,832800.0 1986-03-10,1.09375,1.0989580154418945,1.0833330154418945,1.09375,657600.0 1986-03-11,1.1145830154418945,1.1145830154418945,1.0833330154418945,1.09375,1533600.0 1986-03-12,1.1354169845581055,1.1614580154418945,1.125,1.125,1636800.0 1986-03-13,1.1354169845581055,1.1458330154418945,1.1354169845581055,1.1354169845581055,316800.0 1986-03-14,1.1458330154418945,1.1458330154418945,1.1354169845581055,1.1354169845581055,1615200.0 1986-03-17,1.1458330154418945,1.1458330154418945,1.125,1.1458330154418945,381600.0 1986-03-18,1.1354169845581055,1.1458330154418945,1.125,1.1458330154418945,638400.0 1986-03-19,1.1354169845581055,1.1458330154418945,1.125,1.1354169845581055,184800.0 1986-03-20,1.1458330154418945,1.1458330154418945,1.125,1.1354169845581055,782400.0 1986-03-21,1.1197919845581055,1.1458330154418945,1.1197919845581055,1.1458330154418945,1384800.0 1986-03-24,1.09375,1.125,1.0833330154418945,1.1197919845581055,576000.0 1986-03-25,1.09375,1.09375,1.0833330154418945,1.09375,880800.0 1986-03-26,1.0625,1.09375,1.0625,1.09375,408000.0 1986-03-27,1.0729169845581055,1.0729169845581055,1.0625,1.0625,871200.0 1986-03-31,1.0520830154418945,1.09375,1.0520830154418945,1.0729169845581055,1000800.0 1986-04-01,1.0364580154418945,1.0729169845581055,1.0364580154418945,1.0520830154418945,748800.0 1986-04-02,1.03125,1.0520830154418945,1.0208330154418945,1.0364580154418945,806400.0 1986-04-03,1.03125,1.03125,1.0208330154418945,1.03125,600000.0 1986-04-04,1.0104169845581055,1.03125,0.9895830154418945,1.03125,602400.0 1986-04-07,0.9895830154418945,1.0104169845581055,0.96875,1.0104169845581055,384000.0 1986-04-08,1.0208330154418945,1.0208330154418945,0.9739580154418945,0.9895830154418945,2496000.0 1986-04-09,1.0833330154418945,1.09375,1.0208330154418945,1.0208330154418945,967200.0 1986-04-10,1.0833330154418945,1.09375,1.0729169845581055,1.0833330154418945,453600.0 1986-04-11,1.0833330154418945,1.0833330154418945,1.0729169845581055,1.0833330154418945,468000.0 1986-04-14,1.09375,1.09375,1.0729169845581055,1.0833330154418945,280800.0 1986-04-15,1.09375,1.09375,1.0833330154418945,1.09375,93600.0 1986-04-16,1.1458330154418945,1.1458330154418945,1.09375,1.09375,691200.0 1986-04-17,1.1614580154418945,1.1875,1.1458330154418945,1.1458330154418945,324000.0 1986-04-18,1.2395830154418945,1.2760419845581055,1.1614580154418945,1.1614580154418945,2656800.0 1986-04-21,1.2395830154418945,1.25,1.2395830154418945,1.2395830154418945,456000.0 1986-04-22,1.2395830154418945,1.25,1.2395830154418945,1.2395830154418945,739200.0 1986-04-23,1.2447919845581055,1.25,1.2395830154418945,1.2395830154418945,3602400.0 1986-04-24,1.25,1.25,1.2395830154418945,1.2447919845581055,885600.0 1986-04-25,1.25,1.2604169845581055,1.25,1.25,189600.0 1986-04-28,1.28125,1.28125,1.25,1.25,225600.0 1986-04-29,1.2708330154418945,1.28125,1.2708330154418945,1.28125,100800.0 1986-04-30,1.2395830154418945,1.28125,1.2395830154418945,1.2708330154418945,2340000.0 1986-05-01,1.2083330154418945,1.2395830154418945,1.1979169845581055,1.2395830154418945,1060800.0 1986-05-02,1.21875,1.21875,1.2083330154418945,1.2083330154418945,28800.0 1986-05-05,1.2239580154418945,1.2239580154418945,1.2083330154418945,1.21875,300000.0 1986-05-06,1.21875,1.2395830154418945,1.21875,1.2239580154418945,64800.0 1986-05-07,1.2864580154418945,1.3020830154418945,1.2239580154418945,1.2239580154418945,1485600.0 1986-05-08,1.375,1.40625,1.3125,1.3125,2599200.0 1986-05-09,1.3958330154418945,1.3958330154418945,1.3645830154418945,1.375,393600.0 1986-05-12,1.3958330154418945,1.3958330154418945,1.375,1.3958330154418945,542400.0 1986-05-13,1.40625,1.40625,1.3854169845581055,1.3958330154418945,324000.0 1986-05-14,1.3854169845581055,1.40625,1.3854169845581055,1.40625,1879200.0 1986-05-15,1.2864580154418945,1.3958330154418945,1.2864580154418945,1.3854169845581055,660000.0 1986-05-16,1.2708330154418945,1.3020830154418945,1.2708330154418945,1.2864580154418945,880800.0 1986-05-19,1.3020830154418945,1.3020830154418945,1.28125,1.28125,1507200.0 1986-05-20,1.3020830154418945,1.3072919845581055,1.28125,1.3020830154418945,2162400.0 1986-05-21,1.3125,1.3125,1.2864580154418945,1.3020830154418945,148800.0 1986-05-22,1.3333330154418945,1.34375,1.3020830154418945,1.3125,2620800.0 1986-05-23,1.3333330154418945,1.3333330154418945,1.3229169845581055,1.3333330154418945,580800.0 1986-05-27,1.3125,1.3333330154418945,1.3125,1.3333330154418945,789600.0 1986-05-28,1.3229169845581055,1.3333330154418945,1.3125,1.3125,789600.0 1986-05-29,1.3229169845581055,1.3229169845581055,1.3125,1.3229169845581055,2980800.0 1986-05-30,1.3645830154418945,1.3645830154418945,1.3125,1.3229169845581055,3057600.0 1986-06-02,1.40625,1.40625,1.3489580154418945,1.3645830154418945,1356000.0 1986-06-03,1.4583330154418945,1.46875,1.3958330154418945,1.40625,2176800.0 1986-06-04,1.4739580154418945,1.4739580154418945,1.4583330154418945,1.4583330154418945,890400.0 1986-06-05,1.4895830154418945,1.4895830154418945,1.4583330154418945,1.4739580154418945,1464000.0 1986-06-06,1.5364580154418945,1.5625,1.4895830154418945,1.4895830154418945,916800.0 1986-06-09,1.4739580154418945,1.5625,1.46875,1.5364580154418945,931200.0 1986-06-10,1.4479169845581055,1.5,1.4375,1.4739580154418945,943200.0 1986-06-11,1.4375,1.4479169845581055,1.4375,1.4479169845581055,772800.0 1986-06-12,1.4375,1.4479169845581055,1.4375,1.4375,172800.0 1986-06-13,1.4583330154418945,1.4583330154418945,1.4375,1.4375,220800.0 1986-06-16,1.4583330154418945,1.4583330154418945,1.4375,1.4583330154418945,852000.0 1986-06-17,1.4583330154418945,1.46875,1.4375,1.4583330154418945,216000.0 1986-06-18,1.4479169845581055,1.4583330154418945,1.4479169845581055,1.4583330154418945,513600.0 1986-06-19,1.4739580154418945,1.5,1.4479169845581055,1.4479169845581055,259200.0 1986-06-20,1.5104169845581055,1.5104169845581055,1.4739580154418945,1.4739580154418945,302400.0 1986-06-23,1.4479169845581055,1.5104169845581055,1.4479169845581055,1.5104169845581055,504000.0 1986-06-24,1.4583330154418945,1.4739580154418945,1.4479169845581055,1.4479169845581055,247200.0 1986-06-25,1.4895830154418945,1.5,1.4583330154418945,1.4583330154418945,484800.0 1986-06-26,1.53125,1.5520830154418945,1.5,1.5,912000.0 1986-06-27,1.5833330154418945,1.59375,1.53125,1.53125,1747200.0 1986-06-30,1.6770830154418945,1.6770830154418945,1.5989580154418945,1.5989580154418945,2220000.0 1986-07-01,1.5833330154418945,1.6770830154418945,1.5729169845581055,1.6770830154418945,921600.0 1986-07-02,1.59375,1.59375,1.5833330154418945,1.5833330154418945,463200.0 1986-07-03,1.59375,1.59375,1.5833330154418945,1.59375,480000.0 1986-07-07,1.5208330154418945,1.59375,1.5208330154418945,1.59375,669600.0 1986-07-08,1.4479169845581055,1.53125,1.4375,1.5208330154418945,1252800.0 1986-07-09,1.4895830154418945,1.4895830154418945,1.4479169845581055,1.4479169845581055,487200.0 1986-07-10,1.5104169845581055,1.5104169845581055,1.4895830154418945,1.4895830154418945,175200.0 1986-07-11,1.5104169845581055,1.5208330154418945,1.4895830154418945,1.5104169845581055,254400.0 1986-07-14,1.4479169845581055,1.5104169845581055,1.4479169845581055,1.5104169845581055,211200.0 1986-07-15,1.28125,1.4583330154418945,1.2760419845581055,1.4479169845581055,2556000.0 1986-07-16,1.3229169845581055,1.3645830154418945,1.28125,1.28125,1809600.0 1986-07-17,1.34375,1.34375,1.3229169845581055,1.3229169845581055,321600.0 1986-07-18,1.3020830154418945,1.34375,1.3020830154418945,1.34375,960000.0 1986-07-21,1.2708330154418945,1.3229169845581055,1.25,1.3020830154418945,609600.0 1986-07-22,1.2395830154418945,1.2604169845581055,1.1979169845581055,1.2604169845581055,2222400.0 1986-07-23,1.2708330154418945,1.2708330154418945,1.2604169845581055,1.2604169845581055,943200.0 1986-07-24,1.2708330154418945,1.2708330154418945,1.2604169845581055,1.2708330154418945,1197600.0 1986-07-25,1.2239580154418945,1.2708330154418945,1.2083330154418945,1.2708330154418945,2620800.0 1986-07-28,1.0989580154418945,1.2239580154418945,1.0989580154418945,1.2239580154418945,1156800.0 1986-07-29,1.0989580154418945,1.1145830154418945,0.96875,1.0989580154418945,3009600.0 1986-07-30,1.1145830154418945,1.1145830154418945,1.0520830154418945,1.0989580154418945,2856000.0 1986-07-31,1.125,1.15625,1.1145830154418945,1.1145830154418945,1228800.0 1986-08-01,1.125,1.1354169845581055,1.1145830154418945,1.125,364800.0 1986-08-04,1.0729169845581055,1.125,1.0729169845581055,1.125,556800.0 1986-08-05,1.09375,1.09375,1.0625,1.0729169845581055,1492800.0 1986-08-06,1.09375,1.09375,1.0833330154418945,1.09375,415200.0 1986-08-07,1.09375,1.0989580154418945,1.0833330154418945,1.09375,734400.0 1986-08-08,1.1145830154418945,1.1145830154418945,1.09375,1.09375,2234400.0 1986-08-11,1.1979169845581055,1.2083330154418945,1.0989580154418945,1.1145830154418945,364800.0 1986-08-12,1.2604169845581055,1.2604169845581055,1.1875,1.1979169845581055,1677600.0 1986-08-13,1.2708330154418945,1.2864580154418945,1.25,1.2604169845581055,523200.0 1986-08-14,1.34375,1.3645830154418945,1.2864580154418945,1.2864580154418945,2148000.0 1986-08-15,1.3958330154418945,1.4739580154418945,1.3489580154418945,1.3489580154418945,1312800.0 1986-08-18,1.4479169845581055,1.46875,1.40625,1.40625,1440000.0 1986-08-19,1.4270830154418945,1.4375,1.40625,1.4375,1660800.0 1986-08-20,1.4739580154418945,1.4739580154418945,1.40625,1.4270830154418945,2236800.0 1986-08-21,1.4583330154418945,1.5104169845581055,1.4375,1.4739580154418945,1512000.0 1986-08-22,1.46875,1.4895830154418945,1.4375,1.4583330154418945,984000.0 1986-08-25,1.4375,1.4895830154418945,1.4375,1.46875,729600.0 1986-08-26,1.4583330154418945,1.4583330154418945,1.4375,1.4375,213600.0 1986-08-27,1.4270830154418945,1.4583330154418945,1.4270830154418945,1.4583330154418945,350400.0 1986-08-28,1.4270830154418945,1.4479169845581055,1.40625,1.4270830154418945,1548000.0 1986-08-29,1.4270830154418945,1.4375,1.40625,1.4270830154418945,4063200.0 1986-09-02,1.4270830154418945,1.4375,1.4270830154418945,1.4270830154418945,1468800.0 1986-09-03,1.40625,1.4375,1.40625,1.4270830154418945,3434400.0 1986-09-04,1.4270830154418945,1.4479169845581055,1.40625,1.40625,2143200.0 1986-09-05,1.4114580154418945,1.4270830154418945,1.4114580154418945,1.4270830154418945,489600.0 1986-09-08,1.3958330154418945,1.4270830154418945,1.3854169845581055,1.4114580154418945,1375200.0 1986-09-09,1.3958330154418945,1.40625,1.3854169845581055,1.3958330154418945,724800.0 1986-09-10,1.3854169845581055,1.4114580154418945,1.3854169845581055,1.3958330154418945,420000.0 1986-09-11,1.2708330154418945,1.3854169845581055,1.2239580154418945,1.3854169845581055,2740800.0 1986-09-12,1.25,1.28125,1.2395830154418945,1.2708330154418945,2956800.0 1986-09-15,1.2395830154418945,1.25,1.2395830154418945,1.25,297600.0 1986-09-16,1.21875,1.25,1.21875,1.2395830154418945,854400.0 1986-09-17,1.28125,1.2864580154418945,1.2239580154418945,1.2239580154418945,1603200.0 1986-09-18,1.28125,1.28125,1.2708330154418945,1.28125,148800.0 1986-09-19,1.34375,1.3645830154418945,1.2708330154418945,1.28125,1017600.0 1986-09-22,1.3489580154418945,1.3489580154418945,1.34375,1.34375,640800.0 1986-09-23,1.3645830154418945,1.375,1.34375,1.3489580154418945,744000.0 1986-09-24,1.3645830154418945,1.375,1.3645830154418945,1.3645830154418945,76800.0 1986-09-25,1.3333330154418945,1.375,1.3125,1.3645830154418945,753600.0 1986-09-26,1.2864580154418945,1.3333330154418945,1.2864580154418945,1.3333330154418945,249600.0 1986-09-29,1.2864580154418945,1.2864580154418945,1.2708330154418945,1.2864580154418945,81600.0 1986-09-30,1.34375,1.34375,1.2864580154418945,1.2864580154418945,4869600.0 1986-10-01,1.34375,1.3489580154418945,1.3229169845581055,1.34375,1468800.0 1986-10-02,1.3229169845581055,1.3489580154418945,1.3229169845581055,1.34375,88800.0 1986-10-03,1.3333330154418945,1.3489580154418945,1.3229169845581055,1.3229169845581055,93600.0 1986-10-06,1.3333330154418945,1.34375,1.3333330154418945,1.3333330154418945,28800.0 1986-10-07,1.3333330154418945,1.3645830154418945,1.3333330154418945,1.3333330154418945,832800.0 1986-10-08,1.3333330154418945,1.34375,1.3229169845581055,1.3333330154418945,393600.0 1986-10-09,1.3385419845581055,1.34375,1.3229169845581055,1.3333330154418945,2388000.0 1986-10-10,1.3333330154418945,1.34375,1.3333330154418945,1.3385419845581055,1795200.0 1986-10-13,1.3333330154418945,1.34375,1.3333330154418945,1.3333330154418945,813600.0 1986-10-14,1.34375,1.3489580154418945,1.3125,1.3333330154418945,1915200.0 1986-10-15,1.34375,1.3489580154418945,1.3229169845581055,1.34375,2556000.0 1986-10-16,1.3854169845581055,1.3958330154418945,1.34375,1.34375,540000.0 1986-10-17,1.3854169845581055,1.3958330154418945,1.375,1.3854169845581055,712800.0 1986-10-20,1.375,1.3958330154418945,1.375,1.3854169845581055,1221600.0 1986-10-21,1.3958330154418945,1.3958330154418945,1.375,1.375,643200.0 1986-10-22,1.4270830154418945,1.4375,1.3854169845581055,1.3958330154418945,885600.0 1986-10-23,1.4479169845581055,1.4583330154418945,1.4114580154418945,1.4270830154418945,1096800.0 1986-10-24,1.5208330154418945,1.5520830154418945,1.4583330154418945,1.4583330154418945,2090400.0 1986-10-27,1.5,1.5208330154418945,1.5,1.5208330154418945,175200.0 1986-10-28,1.5208330154418945,1.5208330154418945,1.5,1.5,552000.0 1986-10-29,1.5833330154418945,1.59375,1.5104169845581055,1.5208330154418945,835200.0 1986-10-30,1.5833330154418945,1.59375,1.5625,1.5833330154418945,1017600.0 1986-10-31,1.5364580154418945,1.5729169845581055,1.53125,1.5729169845581055,621600.0 1986-11-03,1.5208330154418945,1.5364580154418945,1.5208330154418945,1.5364580154418945,165600.0 1986-11-04,1.5625,1.5625,1.5208330154418945,1.5208330154418945,333600.0 1986-11-05,1.5833330154418945,1.59375,1.5625,1.5625,1087200.0 1986-11-06,1.5729169845581055,1.59375,1.5729169845581055,1.5833330154418945,792000.0 1986-11-07,1.5729169845581055,1.5833330154418945,1.5520830154418945,1.5729169845581055,732000.0 1986-11-10,1.5833330154418945,1.59375,1.5729169845581055,1.5729169845581055,1336800.0 1986-11-11,1.5833330154418945,1.5833330154418945,1.5625,1.5833330154418945,784800.0 1986-11-12,1.5729169845581055,1.5833330154418945,1.5520830154418945,1.5833330154418945,1152000.0 1986-11-13,1.53125,1.5520830154418945,1.5208330154418945,1.5520830154418945,820800.0 1986-11-14,1.5208330154418945,1.5364580154418945,1.5208330154418945,1.53125,88800.0 1986-11-17,1.5364580154418945,1.5520830154418945,1.5208330154418945,1.5208330154418945,463200.0 1986-11-18,1.53125,1.5625,1.5208330154418945,1.5364580154418945,1576800.0 1986-11-19,1.5,1.53125,1.4895830154418945,1.53125,921600.0 1986-11-20,1.5104169845581055,1.5104169845581055,1.5,1.5,1156800.0 1986-11-21,1.5364580154418945,1.5625,1.5,1.5104169845581055,1464000.0 1986-11-24,1.5833330154418945,1.59375,1.5625,1.5625,1125600.0 1986-11-25,1.6145830154418945,1.6145830154418945,1.5833330154418945,1.5833330154418945,3266400.0 1986-11-26,1.65625,1.6614580154418945,1.5989580154418945,1.6145830154418945,2246400.0 1986-11-28,1.65625,1.6614580154418945,1.6458330154418945,1.65625,1780800.0 1986-12-01,1.59375,1.65625,1.59375,1.65625,3388800.0 1986-12-02,1.6354169845581055,1.6354169845581055,1.59375,1.59375,2193600.0 1986-12-03,1.6458330154418945,1.65625,1.625,1.6354169845581055,1804800.0 1986-12-04,1.625,1.6458330154418945,1.6145830154418945,1.6458330154418945,559200.0 1986-12-05,1.59375,1.625,1.59375,1.625,616800.0 1986-12-08,1.59375,1.59375,1.5833330154418945,1.59375,69600.0 1986-12-09,1.5729169845581055,1.59375,1.5625,1.59375,405600.0 1986-12-10,1.59375,1.59375,1.5364580154418945,1.5729169845581055,681600.0 1986-12-11,1.59375,1.59375,1.5833330154418945,1.59375,631200.0 1986-12-12,1.5833330154418945,1.59375,1.5833330154418945,1.59375,645600.0 1986-12-15,1.5729169845581055,1.5833330154418945,1.5520830154418945,1.5833330154418945,688800.0 1986-12-16,1.5520830154418945,1.5729169845581055,1.5364580154418945,1.5729169845581055,1173600.0 1986-12-17,1.5520830154418945,1.5520830154418945,1.5364580154418945,1.5520830154418945,489600.0 1986-12-18,1.5520830154418945,1.5520830154418945,1.5364580154418945,1.5520830154418945,98400.0 1986-12-19,1.59375,1.59375,1.5364580154418945,1.5520830154418945,777600.0 1986-12-22,1.5989580154418945,1.5989580154418945,1.5833330154418945,1.59375,434400.0 1986-12-23,1.59375,1.5989580154418945,1.59375,1.5989580154418945,552000.0 1986-12-24,1.59375,1.5989580154418945,1.578125,1.59375,571200.0 1986-12-26,1.5833330154418945,1.5833330154418945,1.5833330154418945,1.5833330154418945,26400.0 1986-12-29,1.59375,1.59375,1.5833330154418945,1.5833330154418945,556800.0 1986-12-30,1.5989580154418945,1.5989580154418945,1.5833330154418945,1.59375,1084800.0 1986-12-31,1.5989580154418945,1.5989580154418945,1.5833330154418945,1.5989580154418945,763200.0 1987-01-02,1.625,1.625,1.59375,1.5989580154418945,470400.0 1987-01-05,1.6354169845581055,1.6458330154418945,1.5989580154418945,1.625,412800.0 1987-01-06,1.7395830154418945,1.75,1.625,1.6354169845581055,2364000.0 1987-01-07,1.8020830154418945,1.8229169845581055,1.7239580154418945,1.7395830154418945,2580000.0 1987-01-08,1.8645830154418945,1.9114580154418945,1.8020830154418945,1.8020830154418945,3624000.0 1987-01-09,1.8645830154418945,1.875,1.8489580154418945,1.8645830154418945,607200.0 1987-01-12,1.8958330154418945,1.90625,1.84375,1.8645830154418945,5692800.0 1987-01-13,1.9635419845581055,1.9739580154418945,1.890625,1.8958330154418945,1476000.0 1987-01-14,1.9739580154418945,1.9947919845581055,1.9635419845581055,1.9635419845581055,2203200.0 1987-01-15,2.0260419845581055,2.0364580154418945,1.9739580154418945,1.9739580154418945,2544000.0 1987-01-16,1.9895830154418945,2.0208330154418945,1.9583330154418945,2.0208330154418945,4759200.0 1987-01-19,2.0572919845581055,2.0729169845581055,1.9479169845581055,1.9895830154418945,3146400.0 1987-01-20,1.9947919845581055,2.0729169845581055,1.9947919845581055,2.0572919845581055,2635200.0 1987-01-21,2.0208330154418945,2.0364580154418945,1.9479169845581055,1.9947919845581055,2496000.0 1987-01-22,2.0364580154418945,2.0572919845581055,2.0208330154418945,2.0208330154418945,4087200.0 1987-01-23,2.0364580154418945,2.0885419845581055,2.0364580154418945,2.0364580154418945,1968000.0 1987-01-26,2.0364580154418945,2.0520830154418945,1.9947919845581055,2.0364580154418945,472800.0 1987-01-27,2.0520830154418945,2.0572919845581055,2.0104169845581055,2.0364580154418945,513600.0 1987-01-28,2.1145830154418945,2.1197919845581055,2.0364580154418945,2.0520830154418945,2061600.0 1987-01-29,2.0572919845581055,2.1354169845581055,2.0572919845581055,2.1145830154418945,1471200.0 1987-01-30,2.0833330154418945,2.0989580154418945,2.0364580154418945,2.0572919845581055,660000.0 1987-02-02,2.2708330154418945,2.2760419845581055,2.0833330154418945,2.0833330154418945,1485600.0 1987-02-03,2.3958330154418945,2.46875,2.2708330154418945,2.2708330154418945,3604800.0 1987-02-04,2.3229169845581055,2.3645830154418945,2.3072919845581055,2.3645830154418945,1108800.0 1987-02-05,2.2395830154418945,2.3333330154418945,2.2083330154418945,2.3229169845581055,907200.0 1987-02-06,2.2083330154418945,2.2395830154418945,2.1145830154418945,2.2395830154418945,2800800.0 1987-02-09,2.0989580154418945,2.1614580154418945,2.0885419845581055,2.1614580154418945,1281600.0 1987-02-10,2.0833330154418945,2.1458330154418945,2.0364580154418945,2.0989580154418945,856800.0 1987-02-11,2.2447919845581055,2.2447919845581055,2.0833330154418945,2.0833330154418945,2488800.0 1987-02-12,2.2447919845581055,2.2864580154418945,2.2239580154418945,2.2447919845581055,2956800.0 1987-02-13,2.3958330154418945,2.4947919845581055,2.2447919845581055,2.2447919845581055,1471200.0 1987-02-17,2.6458330154418945,2.8072919845581055,2.4322919845581055,2.4322919845581055,3813600.0 1987-02-18,2.5989580154418945,2.75,2.5833330154418945,2.6458330154418945,1819200.0 1987-02-19,2.5833330154418945,2.6197919845581055,2.4583330154418945,2.5989580154418945,1648800.0 1987-02-20,2.5833330154418945,2.6197919845581055,2.5260419845581055,2.5833330154418945,1029600.0 1987-02-23,2.4947919845581055,2.5833330154418945,2.4114580154418945,2.5833330154418945,2616000.0 1987-02-24,2.6614580154418945,2.7083330154418945,2.4947919845581055,2.4947919845581055,2234400.0 1987-02-25,2.8697919845581055,2.9322919845581055,2.6614580154418945,2.6614580154418945,5481600.0 1987-02-26,2.9010419845581055,2.9583330154418945,2.8333330154418945,2.8697919845581055,2030400.0 1987-02-27,2.8489580154418945,2.9114580154418945,2.7708330154418945,2.9010419845581055,667200.0 1987-03-02,2.8072919845581055,2.8697919845581055,2.7708330154418945,2.8489580154418945,511200.0 1987-03-03,2.7447919845581055,2.8333330154418945,2.7239580154418945,2.8072919845581055,844800.0 1987-03-04,2.9739580154418945,3.0833330154418945,2.7447919845581055,2.7447919845581055,2371200.0 1987-03-05,2.9583330154418945,3.0208330154418945,2.9114580154418945,2.9739580154418945,820800.0 1987-03-06,2.9322919845581055,2.9739580154418945,2.9322919845581055,2.9583330154418945,655200.0 1987-03-09,2.8958330154418945,2.9583330154418945,2.7864580154418945,2.9322919845581055,1989600.0 1987-03-10,3.0208330154418945,3.0364580154418945,2.8333330154418945,2.8958330154418945,904800.0 1987-03-11,2.9583330154418945,3.0208330154418945,2.9322919845581055,3.0208330154418945,448800.0 1987-03-12,2.9739580154418945,2.9947919845581055,2.9114580154418945,2.9583330154418945,1675200.0 1987-03-13,2.8958330154418945,3.0208330154418945,2.8333330154418945,2.9739580154418945,578400.0 1987-03-16,2.8697919845581055,2.9114580154418945,2.8072919845581055,2.8958330154418945,1500000.0 1987-03-17,2.9947919845581055,3.0,2.8697919845581055,2.8697919845581055,801600.0 1987-03-18,3.0364580154418945,3.0833330154418945,2.9739580154418945,2.9947919845581055,451200.0 1987-03-19,3.2135419845581055,3.265625,3.0572919845581055,3.0572919845581055,1382400.0 1987-03-20,3.2083330154418945,3.2447919845581055,3.0989580154418945,3.2135419845581055,1699200.0 1987-03-23,3.2239580154418945,3.2864580154418945,3.2083330154418945,3.2083330154418945,2517600.0 1987-03-24,3.1614580154418945,3.265625,3.1614580154418945,3.2239580154418945,1317600.0 1987-03-25,3.2864580154418945,3.3489580154418945,3.1614580154418945,3.1614580154418945,3033600.0 1987-03-26,3.515625,3.6197919845581055,3.2864580154418945,3.2864580154418945,2227200.0 1987-03-27,3.5989580154418945,3.765625,3.515625,3.515625,1248000.0 1987-03-30,3.5,3.625,3.3125,3.597656011581421,2534400.0 1987-03-31,3.84375,3.875,3.5,3.5,1697600.0 1987-04-01,4.0,4.25,3.5625,3.84375,4640800.0 1987-04-02,3.9375,4.25,3.6875,4.0,5287200.0 1987-04-03,3.8125,3.9375,3.75,3.9375,1450400.0 1987-04-06,3.5625,3.875,3.515625,3.8125,1650400.0 1987-04-07,3.5,3.6875,3.5,3.5625,1122400.0 1987-04-08,3.625,3.75,3.5625,3.5625,1353600.0 1987-04-09,3.5625,3.6875,3.4375,3.625,1123200.0 1987-04-10,3.4375,3.5625,3.375,3.5625,896800.0 1987-04-13,3.25,3.4375,3.1875,3.4375,676800.0 1987-04-14,3.1875,3.21875,3.0,3.21875,5146400.0 1987-04-15,3.25,3.3125,3.125,3.1875,2943200.0 1987-04-16,3.4375,3.4375,3.25,3.25,1455200.0 1987-04-20,3.25,3.4375,3.1875,3.4375,829600.0 1987-04-21,3.28125,3.3125,3.1875,3.25,991200.0 1987-04-22,3.375,3.4375,3.3125,3.3125,647200.0 1987-04-23,3.3125,3.375,3.3125,3.375,472000.0 1987-04-24,3.3125,3.453125,3.25,3.3125,879200.0 1987-04-27,3.21875,3.3125,3.1875,3.3125,1042400.0 1987-04-28,3.125,3.25,3.09375,3.21875,1916800.0 1987-04-29,3.3125,3.4375,3.125,3.125,542400.0 1987-04-30,3.4375,3.5625,3.4375,3.4375,1736800.0 1987-05-01,3.5625,3.625,3.4375,3.4375,1090400.0 1987-05-04,3.4375,3.5625,3.375,3.5625,403200.0 1987-05-05,3.4375,3.5625,3.4375,3.4375,965600.0 1987-05-06,3.375,3.5,3.375,3.4375,369600.0 1987-05-07,3.375,3.40625,3.3125,3.375,135200.0 1987-05-08,3.375,3.375,3.25,3.375,195200.0 1987-05-11,3.4375,3.4375,3.3125,3.375,741600.0 1987-05-12,3.375,3.4375,3.375,3.4375,378400.0 1987-05-13,3.375,3.4375,3.3125,3.375,472800.0 1987-05-14,3.4375,3.4375,3.375,3.375,501600.0 1987-05-15,3.46875,3.5,3.40625,3.4375,5883200.0 1987-05-18,3.40625,3.5,3.25,3.46875,762400.0 1987-05-19,3.3125,3.5,3.25,3.40625,482400.0 1987-05-20,3.1875,3.3125,3.09375,3.3125,778400.0 1987-05-21,3.1875,3.1875,3.0625,3.1875,572000.0 1987-05-22,3.1875,3.1875,3.125,3.1875,371200.0 1987-05-26,3.1875,3.1875,3.15625,3.1875,1251200.0 1987-05-27,3.1875,3.203125,3.125,3.1875,265600.0 1987-05-28,3.25,3.375,3.15625,3.1875,1284000.0 1987-05-29,3.1875,3.4375,3.1875,3.25,1684800.0 1987-06-01,3.0,3.3125,2.96875,3.1875,1248800.0 1987-06-02,3.03125,3.15625,2.96875,3.0,8443200.0 1987-06-03,3.125,3.21875,3.0,3.03125,2284800.0 1987-06-04,3.171875,3.25,3.09375,3.125,2039200.0 1987-06-05,3.125,3.21875,3.125,3.171875,908000.0 1987-06-08,3.125,3.15625,3.0,3.125,1207200.0 1987-06-09,3.09375,3.125,3.0625,3.125,1790400.0 1987-06-10,2.96875,3.09375,2.9375,3.09375,3449600.0 1987-06-11,3.0,3.03125,2.9375,2.96875,5773600.0 1987-06-12,2.96875,3.03125,2.9375,3.0,3498400.0 1987-06-15,2.875,3.0,2.875,2.96875,3284000.0 1987-06-16,3.0625,3.0625,2.875,2.875,1672800.0 1987-06-17,3.15625,3.25,3.0625,3.0625,3892000.0 1987-06-18,3.0625,3.15625,2.96875,3.15625,1324800.0 1987-06-19,3.0625,3.125,3.0,3.0625,404800.0 1987-06-22,3.125,3.125,3.0625,3.0625,351200.0 1987-06-23,3.25,3.3125,3.125,3.125,4583200.0 1987-06-24,3.3125,3.375,3.1875,3.25,1523200.0 1987-06-25,3.1875,3.34375,3.1875,3.3125,4764000.0 1987-06-26,3.1875,3.25,3.09375,3.1875,2322400.0 1987-06-29,3.25,3.28125,3.15625,3.1875,2796800.0 1987-06-30,3.15625,3.3125,3.09375,3.25,855200.0 1987-07-01,3.125,3.1875,3.09375,3.15625,585600.0 1987-07-02,2.96875,3.1875,2.9375,3.125,2082400.0 1987-07-06,2.59375,3.0,2.5625,2.96875,4959200.0 1987-07-07,2.625,2.75,2.53125,2.59375,4440000.0 1987-07-08,2.625,2.6875,2.5,2.625,8465600.0 1987-07-09,2.59375,2.6875,2.59375,2.625,2110400.0 1987-07-10,2.625,2.625,2.375,2.59375,2529600.0 1987-07-13,2.8125,2.8125,2.5625,2.625,2164800.0 1987-07-14,2.9375,3.0,2.78125,2.8125,3094400.0 1987-07-15,2.78125,3.0,2.78125,2.9375,1672800.0 1987-07-16,2.875,2.90625,2.78125,2.78125,495200.0 1987-07-17,2.9375,2.9375,2.875,2.875,950400.0 1987-07-20,2.78125,2.9375,2.78125,2.9375,377600.0 1987-07-21,2.625,2.8125,2.515625,2.78125,1538400.0 1987-07-22,2.75,2.75,2.5625,2.625,878400.0 1987-07-23,2.65625,2.75,2.65625,2.75,256000.0 1987-07-24,2.625,2.6875,2.59375,2.65625,1102400.0 1987-07-27,2.6875,2.6875,2.59375,2.625,935200.0 1987-07-28,2.703125,2.71875,2.65625,2.6875,539200.0 1987-07-29,2.75,2.75,2.65625,2.703125,588000.0 1987-07-30,2.9375,2.9375,2.6875,2.75,941600.0 1987-07-31,3.03125,3.09375,2.875,2.9375,2249600.0 1987-08-03,3.03125,3.0625,2.96875,3.03125,1118400.0 1987-08-04,2.96875,3.015625,2.9375,3.015625,404800.0 1987-08-05,3.125,3.1875,2.96875,2.96875,4064000.0 1987-08-06,3.28125,3.3125,3.15625,3.15625,4925600.0 1987-08-07,3.15625,3.34375,3.15625,3.28125,3412800.0 1987-08-10,3.28125,3.3125,3.15625,3.15625,948800.0 1987-08-11,3.5,3.53125,3.28125,3.28125,6132800.0 1987-08-12,3.453125,3.53125,3.40625,3.5,3543200.0 1987-08-13,3.625,3.6875,3.34375,3.453125,4815200.0 1987-08-14,3.65625,3.75,3.59375,3.625,1882400.0 1987-08-17,3.65625,3.6875,3.65625,3.65625,923200.0 1987-08-18,3.5,3.6875,3.4375,3.65625,1920800.0 1987-08-19,3.4375,3.5625,3.4375,3.5,1019200.0 1987-08-20,3.625,3.6875,3.46875,3.46875,2636000.0 1987-08-21,3.6875,3.75,3.640625,3.640625,1984000.0 1987-08-24,3.75,3.75,3.703125,3.703125,615200.0 1987-08-25,3.71875,3.8125,3.671875,3.75,3594400.0 1987-08-26,3.5625,3.6875,3.5625,3.6875,1066400.0 1987-08-27,3.5625,3.625,3.46875,3.5625,694400.0 1987-08-28,3.5625,3.625,3.53125,3.5625,403200.0 1987-08-31,3.5625,3.625,3.53125,3.5625,536000.0 1987-09-01,3.46875,3.578125,3.4375,3.5625,573600.0 1987-09-02,3.375,3.46875,3.375,3.46875,1222400.0 1987-09-03,3.375,3.46875,3.34375,3.375,2060000.0 1987-09-04,3.28125,3.375,3.25,3.375,1215200.0 1987-09-08,3.21875,3.3125,3.125,3.28125,712800.0 1987-09-09,3.375,3.40625,3.21875,3.21875,1746400.0 1987-09-10,3.59375,3.59375,3.40625,3.40625,728000.0 1987-09-11,3.65625,3.71875,3.53125,3.59375,789600.0 1987-09-14,3.53125,3.6875,3.53125,3.65625,715200.0 1987-09-15,3.46875,3.5625,3.46875,3.53125,453600.0 1987-09-16,3.59375,3.78125,3.46875,3.46875,1706400.0 1987-09-17,3.65625,3.65625,3.53125,3.59375,1120800.0 1987-09-18,3.65625,3.71875,3.625,3.65625,530400.0 1987-09-21,3.46875,3.71875,3.46875,3.65625,955200.0 1987-09-22,3.59375,3.59375,3.40625,3.46875,772800.0 1987-09-23,3.65625,3.71875,3.53125,3.59375,694400.0 1987-09-24,3.65625,3.71875,3.65625,3.65625,735200.0 1987-09-25,3.625,3.6875,3.5625,3.65625,720800.0 1987-09-28,3.5625,3.65625,3.5,3.625,586400.0 1987-09-29,3.53125,3.625,3.53125,3.5625,811200.0 1987-09-30,3.4375,3.5625,3.4375,3.53125,1627200.0 1987-10-01,3.625,3.65625,3.4375,3.4375,2984000.0 1987-10-02,3.90625,3.96875,3.625,3.625,3608800.0 1987-10-05,4.09375,4.21875,4.0,4.0,3297600.0 1987-10-06,3.8125,4.15625,3.8125,4.09375,1471200.0 1987-10-07,3.75,3.90625,3.6875,3.8125,1382400.0 1987-10-08,3.75,3.875,3.6875,3.75,592000.0 1987-10-09,3.84375,3.90625,3.71875,3.75,1296800.0 1987-10-12,3.71875,3.875,3.6875,3.84375,851200.0 1987-10-13,3.75,3.8125,3.578125,3.71875,1875200.0 1987-10-14,3.71875,3.75,3.59375,3.75,960000.0 1987-10-15,3.75,3.8125,3.65625,3.71875,1318400.0 1987-10-16,3.4375,3.78125,3.40625,3.75,1364000.0 1987-10-19,2.84375,3.375,2.75,3.375,3336800.0 1987-10-20,2.5625,2.84375,2.375,2.84375,1996000.0 1987-10-21,2.9375,3.0625,2.65625,2.65625,3055200.0 1987-10-22,2.5,2.90625,2.5,2.90625,3340800.0 1987-10-23,2.1875,2.5625,2.0625,2.5,2817600.0 1987-10-26,1.71875,2.1875,1.6875,2.1875,1878400.0 1987-10-27,1.625,1.84375,1.5625,1.71875,4304000.0 1987-10-28,1.625,1.78125,1.5,1.625,2115200.0 1987-10-29,2.28125,2.375,1.65625,1.65625,5867200.0 1987-10-30,2.375,2.53125,2.3125,2.3125,2572800.0 1987-11-02,2.40625,2.40625,2.15625,2.375,1024800.0 1987-11-03,2.21875,2.34375,2.0625,2.34375,1000800.0 1987-11-04,2.25,2.28125,2.0625,2.21875,2592000.0 1987-11-05,2.25,2.375,2.25,2.25,1439200.0 1987-11-06,2.125,2.28125,2.0625,2.25,826400.0 1987-11-09,2.078125,2.09375,1.90625,2.09375,1094400.0 1987-11-10,2.09375,2.09375,1.9375,2.078125,1632000.0 1987-11-11,2.15625,2.1875,2.0625,2.09375,508800.0 1987-11-12,2.25,2.375,2.1875,2.1875,2851200.0 1987-11-13,2.125,2.28125,2.09375,2.25,3408800.0 1987-11-16,2.15625,2.25,2.09375,2.125,2287200.0 1987-11-17,2.03125,2.125,1.96875,2.125,1596000.0 1987-11-18,2.0625,2.09375,1.96875,2.03125,2148000.0 1987-11-19,2.0,2.09375,1.96875,2.0625,808000.0 1987-11-20,2.0,2.0,1.9375,2.0,3063200.0 1987-11-23,2.0,2.03125,1.96875,2.0,624000.0 1987-11-24,2.1875,2.21875,2.03125,2.03125,2559200.0 1987-11-25,2.3125,2.3125,2.1875,2.1875,1718400.0 1987-11-27,2.25,2.3125,2.25,2.3125,641600.0 1987-11-30,2.1875,2.1875,2.0,2.1875,3441600.0 1987-12-01,2.1875,2.28125,2.15625,2.1875,3254400.0 1987-12-02,2.21875,2.25,2.1875,2.1875,1238400.0 1987-12-03,2.25,2.28125,2.21875,2.21875,1681600.0 1987-12-04,2.21875,2.25,2.15625,2.25,1832000.0 1987-12-07,2.40625,2.40625,2.21875,2.21875,1832000.0 1987-12-08,2.515625,2.609375,2.375,2.40625,2769600.0 1987-12-09,2.65625,2.75,2.53125,2.53125,611200.0 1987-12-10,2.5625,2.71875,2.5,2.65625,1975200.0 1987-12-11,2.5,2.625,2.5,2.5625,721600.0 1987-12-14,2.625,2.625,2.5,2.5,1278400.0 1987-12-15,2.6875,2.6875,2.625,2.625,2730400.0 1987-12-16,2.71875,2.75,2.59375,2.6875,1846400.0 1987-12-17,2.65625,2.75,2.65625,2.71875,1417600.0 1987-12-18,2.78125,2.8125,2.6875,2.6875,1243200.0 1987-12-21,2.71875,2.8125,2.71875,2.78125,739200.0 1987-12-22,2.65625,2.71875,2.5,2.71875,1348000.0 1987-12-23,2.6875,2.71875,2.625,2.65625,513600.0 1987-12-24,2.71875,2.71875,2.625,2.6875,476000.0 1987-12-28,2.59375,2.71875,2.5625,2.71875,355200.0 1987-12-29,2.5625,2.625,2.5,2.59375,675200.0 1987-12-30,2.59375,2.65625,2.53125,2.5625,978400.0 1987-12-31,2.59375,2.625,2.4375,2.59375,1645600.0 1988-01-04,2.625,2.75,2.5625,2.59375,807200.0 1988-01-05,2.78125,2.84375,2.6875,2.6875,2040000.0 1988-01-06,2.75,2.8125,2.71875,2.78125,1211200.0 1988-01-07,2.84375,2.84375,2.6875,2.75,958400.0 1988-01-08,2.46875,2.9375,2.4375,2.84375,1978400.0 1988-01-11,2.53125,2.5625,2.40625,2.46875,2006400.0 1988-01-12,2.46875,2.5625,2.375,2.53125,2021600.0 1988-01-13,2.40625,2.46875,2.3125,2.46875,1158400.0 1988-01-14,2.375,2.46875,2.34375,2.40625,392800.0 1988-01-15,2.3125,2.515625,2.3125,2.375,1363200.0 1988-01-18,2.3125,2.375,2.25,2.3125,592800.0 1988-01-19,2.28125,2.3125,2.21875,2.3125,992000.0 1988-01-20,2.09375,2.25,2.0,2.25,3157600.0 1988-01-21,2.1875,2.1875,2.09375,2.09375,2419200.0 1988-01-22,2.28125,2.28125,2.1875,2.1875,701600.0 1988-01-25,2.375,2.375,2.25,2.28125,2620800.0 1988-01-26,2.25,2.375,2.25,2.375,452000.0 1988-01-27,2.28125,2.3125,2.25,2.25,347200.0 1988-01-28,2.28125,2.34375,2.28125,2.28125,237600.0 1988-01-29,2.34375,2.34375,2.28125,2.28125,835200.0 1988-02-01,2.34375,2.375,2.28125,2.34375,1116000.0 1988-02-02,2.28125,2.34375,2.25,2.34375,760000.0 1988-02-03,2.125,2.28125,2.09375,2.28125,1419200.0 1988-02-04,2.15625,2.15625,2.09375,2.125,904000.0 1988-02-05,2.1875,2.25,2.15625,2.15625,894400.0 1988-02-08,2.15625,2.21875,2.125,2.1875,937600.0 1988-02-09,2.15625,2.15625,2.09375,2.15625,571200.0 1988-02-10,2.21875,2.25,2.125,2.15625,1072800.0 1988-02-11,2.28125,2.3125,2.1875,2.21875,733600.0 1988-02-12,2.375,2.4375,2.28125,2.28125,800800.0 1988-02-16,2.5,2.53125,2.34375,2.375,1263200.0 1988-02-17,2.40625,2.625,2.40625,2.5,1225600.0 1988-02-18,2.375,2.46875,2.375,2.40625,1218400.0 1988-02-19,2.71875,2.78125,2.53125,2.53125,5181600.0 1988-02-22,2.78125,2.78125,2.71875,2.71875,3301600.0 1988-02-23,2.75,2.78125,2.6875,2.78125,2378400.0 1988-02-24,2.78125,2.8125,2.75,2.75,866400.0 1988-02-25,2.8125,2.875,2.75,2.78125,1912800.0 1988-02-26,2.734375,2.84375,2.71875,2.8125,529600.0 1988-02-29,2.84375,2.84375,2.765625,2.765625,1398400.0 1988-03-01,2.8125,2.875,2.78125,2.84375,1036000.0 1988-03-02,2.875,2.9375,2.78125,2.8125,2036000.0 1988-03-03,3.0,3.03125,2.875,2.875,5626400.0 1988-03-04,3.03125,3.03125,2.96875,3.0,1400000.0 1988-03-07,3.09375,3.09375,3.0,3.03125,1400000.0 1988-03-08,3.09375,3.15625,3.0625,3.09375,3641600.0 1988-03-09,3.15625,3.1875,3.09375,3.09375,2513600.0 1988-03-10,3.03125,3.25,3.0,3.15625,3931200.0 1988-03-11,3.03125,3.03125,2.9375,3.03125,1561600.0 1988-03-14,3.09375,3.125,3.0,3.03125,768000.0 1988-03-15,3.03125,3.09375,3.03125,3.09375,736800.0 1988-03-16,3.125,3.1875,3.03125,3.03125,1478400.0 1988-03-17,3.21875,3.28125,3.15625,3.15625,3139200.0 1988-03-18,3.125,3.21875,3.0625,3.21875,660000.0 1988-03-21,3.09375,3.125,3.03125,3.125,1540800.0 1988-03-22,3.125,3.125,3.0625,3.09375,1252800.0 1988-03-23,3.09375,3.125,3.0,3.125,1081600.0 1988-03-24,2.96875,3.03125,2.90625,3.03125,1892800.0 1988-03-25,2.875,2.96875,2.875,2.96875,1025600.0 1988-03-28,2.9375,2.9375,2.78125,2.875,1860000.0 1988-03-29,3.03125,3.09375,2.9375,2.9375,1067200.0 1988-03-30,2.90625,3.0625,2.90625,3.03125,710400.0 1988-03-31,2.90625,2.9375,2.8125,2.90625,1492800.0 1988-04-04,2.875,2.9375,2.84375,2.90625,524000.0 1988-04-05,2.96875,2.96875,2.84375,2.875,1423200.0 1988-04-06,3.21875,3.21875,2.9375,2.96875,3364800.0 1988-04-07,3.40625,3.5,3.125,3.21875,5386400.0 1988-04-08,3.4375,3.5,3.375,3.40625,2860000.0 1988-04-11,3.53125,3.5625,3.40625,3.4375,3009600.0 1988-04-12,3.5,3.5625,3.5,3.53125,2741600.0 1988-04-13,3.484375,3.5625,3.4375,3.5,2626400.0 1988-04-14,3.1875,3.4375,3.171875,3.4375,1864000.0 1988-04-15,3.28125,3.34375,3.03125,3.1875,3232000.0 1988-04-18,3.28125,3.28125,3.1875,3.28125,1684800.0 1988-04-19,3.21875,3.40625,3.21875,3.28125,1603200.0 1988-04-20,3.21875,3.28125,3.1875,3.21875,1632000.0 1988-04-21,3.25,3.34375,3.25,3.25,1810400.0 1988-04-22,3.28125,3.28125,3.21875,3.25,1369600.0 1988-04-25,3.40625,3.4375,3.28125,3.28125,1108000.0 1988-04-26,3.53125,3.59375,3.375,3.40625,1761600.0 1988-04-27,3.65625,3.6875,3.515625,3.53125,1617600.0 1988-04-28,3.65625,3.6875,3.5625,3.65625,1274400.0 1988-04-29,3.53125,3.65625,3.46875,3.65625,2466400.0 1988-05-02,3.5,3.5625,3.46875,3.53125,1019200.0 1988-05-03,3.65625,3.6875,3.5,3.5,2319200.0 1988-05-04,3.71875,3.78125,3.65625,3.65625,2287200.0 1988-05-05,3.625,3.6875,3.625,3.6875,1994400.0 1988-05-06,3.65625,3.6875,3.59375,3.625,1076000.0 1988-05-09,3.484375,3.59375,3.46875,3.59375,1708000.0 1988-05-10,3.4375,3.5,3.375,3.484375,1480800.0 1988-05-11,3.3125,3.375,3.21875,3.375,3410400.0 1988-05-12,3.34375,3.375,3.25,3.3125,1008800.0 1988-05-13,3.4375,3.5,3.40625,3.40625,1070400.0 1988-05-16,3.625,3.65625,3.484375,3.484375,1113600.0 1988-05-17,3.46875,3.71875,3.46875,3.625,1401600.0 1988-05-18,3.40625,3.5625,3.34375,3.46875,1205600.0 1988-05-19,3.4375,3.4375,3.3125,3.40625,1188800.0 1988-05-20,3.34375,3.46875,3.3125,3.4375,737600.0 1988-05-23,3.25,3.375,3.1875,3.34375,1508000.0 1988-05-24,3.3125,3.34375,3.25,3.25,2094400.0 1988-05-25,3.375,3.375,3.34375,3.34375,872000.0 1988-05-26,3.40625,3.4375,3.34375,3.375,354400.0 1988-05-27,3.375,3.4375,3.375,3.40625,212800.0 1988-05-31,3.53125,3.53125,3.40625,3.40625,1076800.0 1988-06-01,3.625,3.65625,3.5,3.53125,3120800.0 1988-06-02,3.59375,3.71875,3.59375,3.625,2293600.0 1988-06-03,3.5625,3.65625,3.5625,3.59375,1463200.0 1988-06-06,3.6875,3.6875,3.625,3.625,1167200.0 1988-06-07,3.71875,3.8125,3.65625,3.6875,3034400.0 1988-06-08,3.84375,3.90625,3.75,3.75,2892000.0 1988-06-09,3.8125,3.875,3.78125,3.84375,930400.0 1988-06-10,3.78125,3.875,3.78125,3.8125,1529600.0 1988-06-13,3.6875,3.8125,3.6875,3.78125,974400.0 1988-06-14,3.71875,3.8125,3.71875,3.71875,1229600.0 1988-06-15,3.59375,3.71875,3.5625,3.71875,1037600.0 1988-06-16,3.53125,3.59375,3.46875,3.59375,1704000.0 1988-06-17,3.5,3.59375,3.5,3.53125,1018400.0 1988-06-20,3.53125,3.53125,3.4375,3.5,573600.0 1988-06-21,3.59375,3.59375,3.5625,3.5625,827200.0 1988-06-22,3.78125,3.8125,3.625,3.625,1522400.0 1988-06-23,3.8125,3.84375,3.75,3.78125,896000.0 1988-06-24,3.71875,3.78125,3.71875,3.78125,461600.0 1988-06-27,3.6875,3.75,3.65625,3.71875,398400.0 1988-06-28,3.65625,3.6875,3.625,3.6875,818400.0 1988-06-29,3.53125,3.6875,3.53125,3.65625,1181600.0 1988-06-30,3.625,3.625,3.53125,3.53125,631200.0 1988-07-01,3.625,3.65625,3.59375,3.625,398400.0 1988-07-05,3.625,3.65625,3.5625,3.625,650400.0 1988-07-06,3.65625,3.75,3.625,3.625,603200.0 1988-07-07,3.65625,3.6875,3.625,3.65625,444000.0 1988-07-08,3.5625,3.625,3.53125,3.625,876800.0 1988-07-11,3.5625,3.6875,3.5625,3.5625,1076800.0 1988-07-12,3.5,3.59375,3.46875,3.5625,1052000.0 1988-07-13,3.5625,3.5625,3.5,3.5,1082400.0 1988-07-14,3.75,3.75,3.53125,3.5625,1340800.0 1988-07-15,3.6875,3.75,3.65625,3.75,700000.0 1988-07-18,3.65625,3.6875,3.625,3.6875,375200.0 1988-07-19,3.59375,3.6875,3.5625,3.65625,1137600.0 1988-07-20,3.421875,3.59375,3.34375,3.59375,2396000.0 1988-07-21,3.34375,3.375,3.25,3.375,1085600.0 1988-07-22,3.40625,3.40625,3.25,3.34375,1546400.0 1988-07-25,3.34375,3.40625,3.28125,3.40625,1137600.0 1988-07-26,3.375,3.4375,3.21875,3.34375,2092800.0 1988-07-27,3.171875,3.375,3.15625,3.375,4365600.0 1988-07-28,3.1875,3.21875,3.125,3.171875,3788800.0 1988-07-29,3.25,3.25,3.15625,3.1875,757600.0 1988-08-01,3.34375,3.375,3.25,3.25,1072000.0 1988-08-02,3.34375,3.375,3.3125,3.34375,995200.0 1988-08-03,3.3125,3.34375,3.28125,3.34375,1537600.0 1988-08-04,3.265625,3.34375,3.25,3.3125,1979200.0 1988-08-05,3.1875,3.25,3.1875,3.25,1012800.0 1988-08-08,3.25,3.3125,3.1875,3.1875,1700800.0 1988-08-09,3.171875,3.28125,3.15625,3.25,2856800.0 1988-08-10,3.0625,3.1875,3.03125,3.171875,2998400.0 1988-08-11,3.0,3.09375,2.984375,3.0625,3030400.0 1988-08-12,3.0,3.03125,2.96875,3.0,2349600.0 1988-08-15,2.96875,3.0,2.90625,3.0,2577600.0 1988-08-16,3.15625,3.15625,2.90625,2.96875,3280000.0 1988-08-17,3.0625,3.1875,3.03125,3.15625,2304800.0 1988-08-18,3.09375,3.125,3.03125,3.0625,1817600.0 1988-08-19,3.125,3.1875,3.0625,3.09375,1418400.0 1988-08-22,3.03125,3.125,3.03125,3.125,956000.0 1988-08-23,3.125,3.15625,3.0625,3.0625,1496000.0 1988-08-24,3.1875,3.21875,3.125,3.125,1107200.0 1988-08-25,3.1875,3.1875,3.109375,3.1875,272800.0 1988-08-26,3.21875,3.25,3.15625,3.1875,541600.0 1988-08-29,3.28125,3.3125,3.25,3.25,341600.0 1988-08-30,3.296875,3.3125,3.28125,3.28125,648000.0 1988-08-31,3.3125,3.390625,3.28125,3.296875,3039200.0 1988-09-01,3.1875,3.3125,3.15625,3.3125,1293600.0 1988-09-02,3.28125,3.34375,3.1875,3.1875,444000.0 1988-09-06,3.21875,3.3125,3.21875,3.28125,417600.0 1988-09-07,3.15625,3.28125,3.125,3.21875,888000.0 1988-09-08,3.25,3.28125,3.125,3.15625,1034400.0 1988-09-09,3.4375,3.5,3.21875,3.25,1519200.0 1988-09-12,3.5625,3.65625,3.46875,3.46875,1752800.0 1988-09-13,3.5625,3.59375,3.5,3.5625,1149600.0 1988-09-14,3.5625,3.65625,3.53125,3.5625,1476000.0 1988-09-15,3.515625,3.53125,3.5,3.53125,300000.0 1988-09-16,3.46875,3.53125,3.46875,3.515625,532800.0 1988-09-19,3.4375,3.453125,3.3125,3.453125,688000.0 1988-09-20,3.40625,3.5,3.40625,3.4375,833600.0 1988-09-21,3.53125,3.5625,3.40625,3.40625,997600.0 1988-09-22,3.53125,3.625,3.53125,3.53125,909600.0 1988-09-23,3.5,3.5625,3.5,3.53125,95200.0 1988-09-26,3.46875,3.53125,3.40625,3.5,404000.0 1988-09-27,3.5,3.5,3.40625,3.46875,448800.0 1988-09-28,3.515625,3.5625,3.46875,3.5,958400.0 1988-09-29,3.59375,3.59375,3.5,3.515625,1683200.0 1988-09-30,3.5625,3.625,3.546875,3.59375,1042400.0 1988-10-03,3.5625,3.5625,3.375,3.5625,1436000.0 1988-10-04,3.5,3.53125,3.4375,3.53125,897600.0 1988-10-05,3.46875,3.5,3.4375,3.5,572000.0 1988-10-06,3.5,3.5625,3.40625,3.46875,1091200.0 1988-10-07,3.46875,3.5,3.375,3.5,838400.0 1988-10-10,3.40625,3.5,3.34375,3.46875,1214400.0 1988-10-11,3.34375,3.375,3.3125,3.375,703200.0 1988-10-12,3.28125,3.3125,3.21875,3.3125,677600.0 1988-10-13,3.3125,3.375,3.25,3.28125,749600.0 1988-10-14,3.40625,3.4375,3.375,3.375,599200.0 1988-10-17,3.375,3.40625,3.375,3.40625,46400.0 1988-10-18,3.375,3.40625,3.34375,3.375,208800.0 1988-10-19,3.40625,3.5,3.40625,3.40625,1466400.0 1988-10-20,3.5,3.5,3.4375,3.4375,507200.0 1988-10-21,3.46875,3.53125,3.4375,3.5,1385600.0 1988-10-24,3.40625,3.5,3.375,3.46875,310400.0 1988-10-25,3.25,3.40625,3.21875,3.40625,1454400.0 1988-10-26,3.109375,3.28125,3.0625,3.25,2219200.0 1988-10-27,3.03125,3.109375,2.875,3.109375,2878400.0 1988-10-28,3.09375,3.125,2.96875,3.03125,1723200.0 1988-10-31,3.0,3.09375,3.0,3.09375,981600.0 1988-11-01,3.125,3.15625,3.03125,3.03125,1403200.0 1988-11-02,3.03125,3.09375,3.03125,3.09375,1385600.0 1988-11-03,3.0625,3.0625,3.03125,3.03125,812000.0 1988-11-04,3.0625,3.0625,2.96875,3.0625,1864000.0 1988-11-07,3.0625,3.0625,3.0,3.0625,622400.0 1988-11-08,3.15625,3.1875,3.0625,3.0625,1079200.0 1988-11-09,3.15625,3.15625,3.09375,3.15625,1443200.0 1988-11-10,3.21875,3.21875,3.15625,3.15625,1251200.0 1988-11-11,3.140625,3.1875,3.09375,3.1875,784800.0 1988-11-14,3.125,3.1875,3.09375,3.140625,536000.0 1988-11-15,3.0625,3.125,3.03125,3.125,843200.0 1988-11-16,2.90625,3.0625,2.90625,3.0625,1612800.0 1988-11-17,2.875,3.0,2.84375,2.90625,2294400.0 1988-11-18,3.03125,3.03125,2.90625,2.90625,3588800.0 1988-11-21,3.0,3.03125,2.96875,3.03125,838400.0 1988-11-22,3.046875,3.0625,3.0,3.0,1828000.0 1988-11-23,3.09375,3.109375,3.03125,3.046875,1959200.0 1988-11-25,3.03125,3.09375,3.03125,3.09375,310400.0 1988-11-28,3.078125,3.09375,3.03125,3.03125,948800.0 1988-11-29,3.15625,3.1875,3.0625,3.078125,3166400.0 1988-11-30,3.1875,3.234375,3.1875,3.1875,3083200.0 1988-12-01,3.34375,3.34375,3.1875,3.1875,3290400.0 1988-12-02,3.34375,3.40625,3.3125,3.34375,2477600.0 1988-12-05,3.453125,3.5,3.375,3.375,1880800.0 1988-12-06,3.46875,3.53125,3.4375,3.453125,2140800.0 1988-12-07,3.4375,3.46875,3.40625,3.46875,1284000.0 1988-12-08,3.40625,3.4375,3.375,3.4375,1112000.0 1988-12-09,3.40625,3.4375,3.375,3.40625,915200.0 1988-12-12,3.34375,3.4375,3.3125,3.40625,1330400.0 1988-12-13,3.3125,3.34375,3.28125,3.34375,824800.0 1988-12-14,3.375,3.40625,3.3125,3.3125,423200.0 1988-12-15,3.40625,3.46875,3.40625,3.40625,1468000.0 1988-12-16,3.5,3.53125,3.40625,3.40625,2488000.0 1988-12-19,3.625,3.65625,3.53125,3.53125,3928800.0 1988-12-20,3.65625,3.75,3.640625,3.640625,2907200.0 1988-12-21,3.625,3.71875,3.59375,3.65625,792800.0 1988-12-22,3.59375,3.65625,3.5625,3.625,829600.0 1988-12-23,3.625,3.625,3.59375,3.59375,268000.0 1988-12-27,3.625,3.65625,3.625,3.625,394400.0 1988-12-28,3.59375,3.625,3.59375,3.625,619200.0 1988-12-29,3.609375,3.609375,3.5625,3.59375,1270400.0 1988-12-30,3.625,3.6875,3.59375,3.609375,716000.0 1989-01-03,3.71875,3.71875,3.59375,3.625,1350400.0 1989-01-04,3.78125,3.8125,3.71875,3.71875,3658400.0 1989-01-05,3.75,3.8125,3.6875,3.8125,2260800.0 1989-01-06,3.65625,3.75,3.65625,3.75,1965600.0 1989-01-09,3.65625,3.6875,3.625,3.65625,1697600.0 1989-01-10,3.671875,3.6875,3.625,3.65625,855200.0 1989-01-11,3.6875,3.71875,3.65625,3.65625,840800.0 1989-01-12,3.75,3.84375,3.71875,3.75,2814400.0 1989-01-13,3.6875,3.78125,3.65625,3.75,676800.0 1989-01-16,3.71875,3.78125,3.6875,3.6875,484000.0 1989-01-17,3.6875,3.71875,3.65625,3.71875,768800.0 1989-01-18,3.59375,3.6875,3.5,3.6875,2372000.0 1989-01-19,3.6875,3.75,3.59375,3.59375,1669600.0 1989-01-20,3.71875,3.78125,3.65625,3.6875,1360800.0 1989-01-23,3.6875,3.75,3.65625,3.71875,921600.0 1989-01-24,3.71875,3.75,3.6875,3.6875,725600.0 1989-01-25,3.84375,3.875,3.71875,3.71875,1647200.0 1989-01-26,4.0,4.03125,3.78125,3.8125,5475200.0 1989-01-27,3.875,4.0,3.875,3.96875,2612000.0 1989-01-30,3.8125,3.9375,3.78125,3.9375,2114400.0 1989-01-31,3.71875,3.84375,3.71875,3.84375,3248000.0 1989-02-01,3.78125,3.78125,3.71875,3.78125,2503200.0 1989-02-02,3.875,3.984375,3.75,3.75,3587200.0 1989-02-03,3.96875,3.96875,3.84375,3.875,1219200.0 1989-02-06,3.9375,3.96875,3.90625,3.96875,1151200.0 1989-02-07,4.125,4.21875,3.90625,3.90625,3100000.0 1989-02-08,4.125,4.1875,4.09375,4.15625,3012800.0 1989-02-09,4.0,4.15625,4.0,4.09375,1666400.0 1989-02-10,3.84375,4.0,3.84375,4.0,1785600.0 1989-02-13,3.859375,3.90625,3.75,3.78125,1307200.0 1989-02-14,3.859375,3.9375,3.84375,3.875,820000.0 1989-02-15,3.875,3.9375,3.875,3.875,197600.0 1989-02-16,3.90625,4.0625,3.890625,3.9375,2108000.0 1989-02-17,3.84375,3.96875,3.8125,3.9375,1001600.0 1989-02-21,3.8125,3.875,3.78125,3.875,1431200.0 1989-02-22,3.6875,3.8125,3.6875,3.8125,1740000.0 1989-02-23,3.6875,3.6875,3.59375,3.6875,2047200.0 1989-02-24,3.59375,3.6875,3.5,3.6875,1820800.0 1989-02-27,3.625,3.625,3.53125,3.5625,571200.0 1989-02-28,3.5625,3.65625,3.53125,3.625,1395200.0 1989-03-01,3.625,3.65625,3.5625,3.59375,1694400.0 1989-03-02,3.59375,3.65625,3.59375,3.625,386400.0 1989-03-03,3.609375,3.65625,3.59375,3.625,1708800.0 1989-03-06,3.71875,3.71875,3.625,3.65625,997600.0 1989-03-07,3.75,3.78125,3.625,3.6875,2755200.0 1989-03-08,3.6875,3.75,3.65625,3.71875,1300800.0 1989-03-09,3.625,3.71875,3.625,3.6875,610400.0 1989-03-10,3.65625,3.65625,3.5625,3.625,1192800.0 1989-03-13,3.703125,3.71875,3.625,3.625,640000.0 1989-03-14,3.703125,3.75,3.6875,3.71875,1116800.0 1989-03-15,3.75,3.75,3.6875,3.71875,861600.0 1989-03-16,3.8125,3.875,3.71875,3.71875,2131200.0 1989-03-17,3.625,3.75,3.59375,3.71875,1300000.0 1989-03-20,3.5625,3.65625,3.5,3.59375,1992800.0 1989-03-21,3.53125,3.59375,3.46875,3.59375,2402400.0 1989-03-22,3.4375,3.5,3.40625,3.46875,3529600.0 1989-03-23,3.4375,3.46875,3.375,3.40625,1453600.0 1989-03-27,3.375,3.4375,3.3125,3.375,862400.0 1989-03-28,3.59375,3.59375,3.375,3.375,2637600.0 1989-03-29,3.65625,3.65625,3.5625,3.59375,1244000.0 1989-03-30,3.71875,3.75,3.65625,3.6875,1647200.0 1989-03-31,3.75,3.8125,3.71875,3.75,1256800.0 1989-04-03,3.84375,3.9375,3.75,3.75,1579200.0 1989-04-04,3.75,3.84375,3.6875,3.8125,2706400.0 1989-04-05,3.78125,3.8125,3.75,3.78125,653600.0 1989-04-06,3.75,3.765625,3.6875,3.765625,730400.0 1989-04-07,3.78125,3.84375,3.71875,3.71875,1075200.0 1989-04-10,3.828125,3.84375,3.8125,3.8125,671200.0 1989-04-11,3.9375,3.96875,3.84375,3.875,2577600.0 1989-04-12,4.015625,4.0625,3.9375,3.9375,1670400.0 1989-04-13,4.03125,4.0625,3.96875,4.03125,726400.0 1989-04-14,4.25,4.265625,4.03125,4.09375,2215200.0 1989-04-17,4.3125,4.359375,4.21875,4.21875,1948800.0 1989-04-18,4.203125,4.375,4.1875,4.3125,1328000.0 1989-04-19,4.1875,4.25,4.1875,4.21875,892800.0 1989-04-20,4.15625,4.1875,4.03125,4.1875,3810400.0 1989-04-21,4.125,4.1875,4.09375,4.1875,370400.0 1989-04-24,4.09375,4.125,4.09375,4.09375,916000.0 1989-04-25,4.109375,4.125,4.09375,4.125,774400.0 1989-04-26,4.09375,4.125,4.09375,4.09375,1764800.0 1989-04-27,4.09375,4.15625,4.0625,4.109375,1475200.0 1989-04-28,4.140625,4.15625,4.0625,4.109375,1404800.0 1989-05-01,4.25,4.28125,4.125,4.125,2296800.0 1989-05-02,4.515625,4.5625,4.25,4.25,4441600.0 1989-05-03,4.46875,4.625,4.46875,4.53125,2707200.0 1989-05-04,4.34375,4.46875,4.3125,4.4375,1775200.0 1989-05-05,4.375,4.4375,4.3125,4.34375,3285600.0 1989-05-08,4.375,4.375,4.3125,4.3125,2467200.0 1989-05-09,4.53125,4.59375,4.375,4.375,1443200.0 1989-05-10,4.53125,4.625,4.53125,4.5625,645600.0 1989-05-11,4.546875,4.625,4.53125,4.5625,2240000.0 1989-05-12,4.5625,4.59375,4.53125,4.5625,456800.0 1989-05-15,4.71875,4.8125,4.5625,4.59375,1766400.0 1989-05-16,4.65625,4.71875,4.625,4.6875,2363200.0 1989-05-17,4.6875,4.75,4.6875,4.71875,1513600.0 1989-05-18,4.8125,4.875,4.78125,4.8125,3104800.0 1989-05-19,4.890625,4.9375,4.78125,4.78125,2433600.0 1989-05-22,4.78125,4.9375,4.78125,4.90625,1107200.0 1989-05-23,4.6875,4.78125,4.625,4.78125,1587200.0 1989-05-24,4.6875,4.6875,4.625,4.65625,1400800.0 1989-05-25,4.65625,4.6875,4.625,4.6875,1341600.0 1989-05-26,4.71875,4.71875,4.625,4.65625,496000.0 1989-05-30,4.6875,4.78125,4.625,4.71875,830400.0 1989-05-31,4.6875,4.71875,4.59375,4.65625,464800.0 1989-06-01,4.78125,4.84375,4.65625,4.65625,1135200.0 1989-06-02,4.78125,4.90625,4.78125,4.84375,985600.0 1989-06-05,4.59375,4.84375,4.59375,4.78125,932800.0 1989-06-06,4.65625,4.65625,4.5,4.53125,4143200.0 1989-06-07,4.703125,4.75,4.6875,4.6875,1481600.0 1989-06-08,4.8125,4.84375,4.75,4.75,916000.0 1989-06-09,4.75,4.8125,4.75,4.75,696000.0 1989-06-12,4.78125,4.796875,4.71875,4.75,285600.0 1989-06-13,4.6875,4.75,4.6875,4.75,421600.0 1989-06-14,4.609375,4.71875,4.5625,4.6875,4159200.0 1989-06-15,4.53125,4.625,4.5,4.625,5588000.0 1989-06-16,4.5,4.53125,4.4375,4.5,1905600.0 1989-06-19,4.46875,4.46875,4.40625,4.4375,1549600.0 1989-06-20,4.5,4.5,4.46875,4.46875,887200.0 1989-06-21,4.53125,4.59375,4.46875,4.46875,883200.0 1989-06-22,4.5625,4.609375,4.5,4.5625,882400.0 1989-06-23,4.59375,4.65625,4.59375,4.625,1243200.0 1989-06-26,4.625,4.6875,4.59375,4.6875,891200.0 1989-06-27,4.578125,4.65625,4.578125,4.625,355200.0 1989-06-28,4.4375,4.5625,4.40625,4.5625,2744000.0 1989-06-29,4.40625,4.4375,4.28125,4.40625,1490400.0 1989-06-30,4.34375,4.40625,4.3125,4.40625,3494400.0 1989-07-03,4.375,4.40625,4.34375,4.375,238400.0 1989-07-05,4.40625,4.5,4.34375,4.375,2140800.0 1989-07-06,4.515625,4.53125,4.421875,4.421875,1608800.0 1989-07-07,4.609375,4.65625,4.53125,4.53125,1162400.0 1989-07-10,4.625,4.6875,4.59375,4.625,1115200.0 1989-07-11,4.625,4.6875,4.59375,4.6875,1030400.0 1989-07-12,4.625,4.65625,4.59375,4.625,693600.0 1989-07-13,4.625,4.625,4.5625,4.59375,440000.0 1989-07-14,4.4375,4.46875,4.375,4.46875,810400.0 1989-07-17,4.453125,4.46875,4.40625,4.4375,554400.0 1989-07-18,4.375,4.46875,4.359375,4.375,487200.0 1989-07-19,4.453125,4.5,4.375,4.40625,1826400.0 1989-07-20,4.46875,4.53125,4.4375,4.46875,743200.0 1989-07-21,4.46875,4.5,4.4375,4.46875,240000.0 1989-07-24,4.46875,4.5,4.4375,4.46875,438400.0 1989-07-25,4.375,4.5,4.375,4.40625,382400.0 1989-07-26,4.375,4.40625,4.28125,4.34375,1507200.0 1989-07-27,4.53125,4.5625,4.375,4.375,1819200.0 1989-07-28,4.5625,4.5625,4.5,4.5625,597600.0 1989-07-31,4.625,4.625,4.5,4.53125,698400.0 1989-08-01,4.65625,4.75,4.625,4.625,1300800.0 1989-08-02,4.59375,4.65625,4.59375,4.65625,2272800.0 1989-08-03,4.625,4.65625,4.59375,4.59375,406400.0 1989-08-04,4.875,4.875,4.625,4.65625,1576000.0 1989-08-07,5.0,5.0625,4.84375,4.875,2677600.0 1989-08-08,5.09375,5.125,4.96875,4.96875,1520000.0 1989-08-09,5.03125,5.09375,4.9375,5.09375,1412800.0 1989-08-10,4.96875,5.0,4.921875,4.96875,817600.0 1989-08-11,4.90625,5.0,4.875,4.96875,1820800.0 1989-08-14,4.875,4.9375,4.84375,4.859375,510400.0 1989-08-15,4.875,4.9375,4.84375,4.875,504000.0 1989-08-16,4.78125,4.96875,4.78125,4.90625,2568000.0 1989-08-17,4.59375,4.84375,4.4375,4.8125,5349600.0 1989-08-18,4.671875,4.78125,4.59375,4.59375,5506400.0 1989-08-21,4.65625,4.71875,4.625,4.71875,990400.0 1989-08-22,4.84375,4.84375,4.625,4.625,1534400.0 1989-08-23,4.90625,4.9375,4.8125,4.84375,662400.0 1989-08-24,4.90625,4.9375,4.875,4.9375,468000.0 1989-08-25,4.875,4.9375,4.875,4.9375,1033600.0 1989-08-28,4.828125,4.875,4.75,4.875,503200.0 1989-08-29,4.71875,4.84375,4.71875,4.78125,726400.0 1989-08-30,4.84375,4.90625,4.71875,4.71875,1219200.0 1989-08-31,4.9375,4.96875,4.875,4.90625,810400.0 1989-09-01,4.96875,5.03125,4.9375,4.96875,864800.0 1989-09-05,4.96875,5.03125,4.96875,5.0,439200.0 1989-09-06,4.9375,4.984375,4.90625,4.96875,654400.0 1989-09-07,4.9375,5.0625,4.9375,4.96875,1868800.0 1989-09-08,4.9375,4.96875,4.875,4.9375,567200.0 1989-09-11,4.9375,4.96875,4.90625,4.90625,271200.0 1989-09-12,5.140625,5.15625,5.0,5.0,1081600.0 1989-09-13,5.15625,5.25,5.09375,5.15625,974400.0 1989-09-14,5.09375,5.15625,5.078125,5.09375,481600.0 1989-09-15,5.09375,5.15625,5.03125,5.09375,654400.0 1989-09-18,4.90625,5.09375,4.84375,5.03125,924000.0 1989-09-19,4.96875,5.0,4.90625,4.90625,701600.0 1989-09-20,4.875,5.0,4.84375,5.0,1869600.0 1989-09-21,4.875,4.90625,4.828125,4.84375,589600.0 1989-09-22,4.84375,4.875,4.75,4.8125,1215200.0 1989-09-25,4.90625,4.90625,4.8125,4.8125,583200.0 1989-09-26,4.90625,4.96875,4.890625,4.90625,405600.0 1989-09-27,4.84375,4.90625,4.75,4.78125,1977600.0 1989-09-28,4.96875,5.0,4.84375,4.84375,1021600.0 1989-09-29,5.0625,5.125,5.0,5.0,1155200.0 1989-10-02,5.1875,5.21875,5.09375,5.09375,1363200.0 1989-10-03,5.1875,5.25,5.1875,5.21875,1568800.0 1989-10-04,5.0625,5.25,5.0,5.25,1073600.0 1989-10-05,5.21875,5.375,4.96875,5.0,2761600.0 1989-10-06,5.15625,5.28125,5.15625,5.21875,522400.0 1989-10-09,5.3125,5.3125,5.09375,5.1875,712000.0 1989-10-10,5.375,5.4375,5.3125,5.375,1061600.0 1989-10-11,5.25,5.375,5.21875,5.34375,751200.0 1989-10-12,5.1875,5.28125,5.15625,5.25,1111200.0 1989-10-13,4.9375,5.25,4.90625,5.21875,1096800.0 1989-10-16,4.953125,4.96875,4.625,4.75,5602400.0 1989-10-17,5.15625,5.21875,4.84375,4.875,1643200.0 1989-10-18,5.09375,5.125,5.03125,5.09375,1218400.0 1989-10-19,5.25,5.3125,5.125,5.125,803200.0 1989-10-20,5.25,5.375,5.21875,5.28125,1362400.0 1989-10-23,5.1875,5.25,5.15625,5.21875,547200.0 1989-10-24,5.125,5.21875,5.0625,5.21875,1177600.0 1989-10-25,4.96875,5.15625,4.96875,5.125,1188000.0 1989-10-26,4.78125,4.9375,4.78125,4.90625,1740800.0 1989-10-27,4.71875,4.8125,4.6875,4.78125,782400.0 1989-10-30,4.8125,4.84375,4.75,4.75,989600.0 1989-10-31,4.9375,5.0,4.875,4.875,968000.0 1989-11-01,4.875,4.96875,4.78125,4.96875,408000.0 1989-11-02,4.6875,4.828125,4.59375,4.75,1780800.0 1989-11-03,4.53125,4.71875,4.5,4.65625,2549600.0 1989-11-06,4.40625,4.5625,4.375,4.5,2203200.0 1989-11-07,4.65625,4.65625,4.40625,4.46875,1709600.0 1989-11-08,4.78125,4.84375,4.65625,4.65625,1627200.0 1989-11-09,4.875,4.90625,4.78125,4.78125,1506400.0 1989-11-10,4.875,5.0,4.84375,4.90625,704800.0 1989-11-13,4.875,4.875,4.71875,4.875,1464000.0 1989-11-14,4.8125,4.875,4.75,4.8125,702400.0 1989-11-15,4.875,4.9375,4.75,4.8125,513600.0 1989-11-16,4.875,4.96875,4.84375,4.9375,800800.0 1989-11-17,4.875,4.90625,4.84375,4.84375,208000.0 1989-11-20,5.0,5.0,4.828125,4.875,1005600.0 1989-11-21,4.90625,5.09375,4.875,5.03125,2973600.0 1989-11-22,4.625,4.921875,4.59375,4.84375,7389600.0 1989-11-24,4.65625,4.65625,4.625,4.625,1997600.0 1989-11-27,4.5625,4.65625,4.5625,4.65625,1554400.0 1989-11-28,4.46875,4.625,4.40625,4.5625,1652000.0 1989-11-29,4.40625,4.4375,4.296875,4.4375,5165600.0 1989-11-30,4.4375,4.53125,4.375,4.375,1596800.0 1989-12-01,4.34375,4.53125,4.3125,4.5,3094400.0 1989-12-04,4.5625,4.59375,4.34375,4.375,3050400.0 1989-12-05,4.5625,4.59375,4.34375,4.59375,1194400.0 1989-12-06,4.5,4.5625,4.5,4.53125,1819200.0 1989-12-07,4.53125,4.5625,4.5,4.53125,1167200.0 1989-12-08,4.5625,4.5625,4.5,4.5625,516000.0 1989-12-11,4.375,4.53125,4.375,4.5,1067200.0 1989-12-12,4.390625,4.40625,4.28125,4.375,2912800.0 1989-12-13,4.390625,4.40625,4.3125,4.375,1423200.0 1989-12-14,4.25,4.375,4.234375,4.375,2044000.0 1989-12-15,4.25,4.40625,4.1875,4.34375,4949600.0 1989-12-18,4.09375,4.28125,4.09375,4.28125,4071200.0 1989-12-19,4.359375,4.375,4.09375,4.125,2940000.0 1989-12-20,4.40625,4.5,4.34375,4.40625,6763200.0 1989-12-21,4.53125,4.53125,4.40625,4.4375,1885600.0 1989-12-22,4.71875,4.78125,4.5,4.5,1325600.0 1989-12-26,4.875,4.875,4.71875,4.75,816800.0 1989-12-27,4.8125,4.90625,4.78125,4.875,1001600.0 1989-12-28,4.875,4.90625,4.78125,4.8125,1066400.0 1989-12-29,4.875,4.9375,4.8125,4.90625,3155200.0 1990-01-02,5.03125,5.03125,4.8125,4.875,2210400.0 1990-01-03,5.15625,5.1875,5.0,5.03125,4268000.0 1990-01-04,5.03125,5.25,4.96875,5.1875,2384000.0 1990-01-05,5.03125,5.125,4.96875,5.0625,1088800.0 1990-01-08,4.984375,5.0,4.90625,4.96875,835200.0 1990-01-09,4.96875,5.0625,4.96875,5.0,1256800.0 1990-01-10,4.96875,4.984375,4.859375,4.9375,2626400.0 1990-01-11,4.875,4.96875,4.84375,4.90625,773600.0 1990-01-12,4.78125,4.875,4.78125,4.84375,1607200.0 1990-01-15,4.78125,4.84375,4.75,4.8125,658400.0 1990-01-16,4.8125,4.84375,4.6875,4.6875,1217600.0 1990-01-17,4.78125,4.84375,4.6875,4.78125,1976800.0 1990-01-18,4.78125,4.8125,4.65625,4.71875,1521600.0 1990-01-19,4.828125,4.875,4.78125,4.8125,918400.0 1990-01-22,4.6875,4.84375,4.65625,4.78125,805600.0 1990-01-23,4.59375,4.71875,4.59375,4.71875,772800.0 1990-01-24,4.6875,4.71875,4.375,4.4375,3576000.0 1990-01-25,4.78125,4.90625,4.75,4.8125,1311200.0 1990-01-26,4.84375,4.90625,4.78125,4.78125,1541600.0 1990-01-29,5.03125,5.03125,4.875,4.90625,1405600.0 1990-01-30,4.875,5.03125,4.8125,5.0,2442400.0 1990-01-31,4.9375,4.9375,4.84375,4.875,1140000.0 1990-02-01,5.09375,5.15625,4.90625,4.90625,2995200.0 1990-02-02,5.09375,5.3125,5.03125,5.09375,3584000.0 1990-02-05,4.984375,5.125,4.984375,5.125,1663200.0 1990-02-06,5.1875,5.203125,5.03125,5.046875,2444000.0 1990-02-07,5.34375,5.34375,5.0625,5.125,3701600.0 1990-02-08,5.5,5.625,5.375,5.375,3427200.0 1990-02-09,5.46875,5.5625,5.4375,5.5,1296000.0 1990-02-12,5.40625,5.46875,5.34375,5.46875,1324000.0 1990-02-13,5.609375,5.6875,5.4375,5.4375,2442400.0 1990-02-14,5.53125,5.6875,5.46875,5.59375,1469600.0 1990-02-15,5.6875,5.6875,5.46875,5.53125,1710400.0 1990-02-16,5.46875,5.71875,5.375,5.6875,2092800.0 1990-02-20,5.53125,5.5625,5.34375,5.4375,1259200.0 1990-02-21,5.65625,5.65625,5.4375,5.46875,1349600.0 1990-02-22,5.71875,5.78125,5.6875,5.75,2456800.0 1990-02-23,5.4375,5.5625,5.1875,5.5625,5275200.0 1990-02-26,5.28125,5.46875,5.21875,5.4375,4667200.0 1990-02-27,5.359375,5.4375,5.21875,5.3125,3520000.0 1990-02-28,5.53125,5.59375,5.34375,5.40625,1684800.0 1990-03-01,5.46875,5.53125,5.46875,5.5,988000.0 1990-03-02,5.5625,5.59375,5.46875,5.5,646400.0 1990-03-05,5.5,5.5625,5.5,5.53125,405600.0 1990-03-06,5.75,5.78125,5.5,5.5625,1326400.0 1990-03-07,5.875,5.96875,5.75,5.8125,3251200.0 1990-03-08,6.0625,6.0625,5.84375,5.84375,1402400.0 1990-03-09,5.96875,6.09375,5.90625,6.0,1534400.0 1990-03-12,5.859375,5.9375,5.78125,5.9375,991200.0 1990-03-13,5.65625,5.875,5.59375,5.84375,1048000.0 1990-03-14,5.8125,5.84375,5.65625,5.6875,2035200.0 1990-03-15,5.8125,5.875,5.78125,5.875,959200.0 1990-03-16,6.03125,6.03125,5.875,5.90625,2381600.0 1990-03-19,6.140625,6.140625,5.9375,6.0,1283200.0 1990-03-20,6.0625,6.25,6.0625,6.171875,3511200.0 1990-03-21,5.96875,6.125,5.96875,6.0625,1564800.0 1990-03-22,6.0,6.0625,5.9375,6.03125,1076000.0 1990-03-23,6.0625,6.125,6.03125,6.0625,565600.0 1990-03-26,6.09375,6.1875,6.03125,6.15625,820800.0 1990-03-27,6.09375,6.125,5.96875,6.0625,607200.0 1990-03-28,5.9375,6.03125,5.84375,6.0,1725600.0 1990-03-29,5.6875,5.96875,5.65625,5.90625,2138400.0 1990-03-30,5.65625,5.75,5.4375,5.65625,2624000.0 1990-04-02,5.65625,5.71875,5.53125,5.5625,2399200.0 1990-04-03,5.90625,5.96875,5.6875,5.6875,1895200.0 1990-04-04,5.78125,6.0,5.78125,5.9375,1488800.0 1990-04-05,5.65625,5.875,5.625,5.875,2442400.0 1990-04-06,5.5625,5.6875,5.40625,5.6875,1900800.0 1990-04-09,5.5625,5.5625,5.4375,5.53125,1362400.0 1990-04-10,5.671875,5.71875,5.5,5.5625,1388800.0 1990-04-11,5.78125,5.8125,5.71875,5.71875,701600.0 1990-04-12,5.8125,5.84375,5.75,5.78125,857600.0 1990-04-16,5.84375,5.9375,5.8125,5.84375,2308800.0 1990-04-17,5.84375,5.84375,5.75,5.84375,768000.0 1990-04-18,5.6875,5.875,5.640625,5.84375,1768800.0 1990-04-19,5.5625,5.6875,5.5625,5.65625,632800.0 1990-04-20,5.59375,5.625,5.53125,5.5625,1184000.0 1990-04-23,5.53125,5.5625,5.46875,5.5625,1762400.0 1990-04-24,5.5,5.59375,5.46875,5.59375,969600.0 1990-04-25,5.53125,5.59375,5.53125,5.5625,886400.0 1990-04-26,5.625,5.625,5.53125,5.59375,1201600.0 1990-04-27,5.375,5.65625,5.3125,5.625,2169600.0 1990-04-30,5.4375,5.4375,5.25,5.40625,5541600.0 1990-05-01,5.59375,5.625,5.46875,5.5,2052000.0 1990-05-02,5.59375,5.625,5.53125,5.59375,1359200.0 1990-05-03,5.5625,5.625,5.53125,5.59375,514400.0 1990-05-04,5.5625,5.625,5.5,5.59375,836800.0 1990-05-07,5.90625,5.90625,5.5625,5.5625,1124000.0 1990-05-08,5.9375,5.9375,5.8125,5.84375,411200.0 1990-05-09,5.96875,5.96875,5.8125,5.9375,904000.0 1990-05-10,5.984375,6.09375,5.9375,5.96875,2180800.0 1990-05-11,6.03125,6.0625,5.9375,6.0625,1162400.0 1990-05-14,6.0625,6.25,6.0,6.0625,2576000.0 1990-05-15,6.1875,6.1875,6.0,6.0,1008800.0 1990-05-16,6.28125,6.28125,6.0625,6.1875,1042400.0 1990-05-17,6.234375,6.3125,6.1875,6.28125,1584000.0 1990-05-18,6.28125,6.3125,6.21875,6.21875,780000.0 1990-05-21,6.53125,6.59375,6.21875,6.28125,3443200.0 1990-05-22,6.375,6.5625,6.1875,6.53125,2337600.0 1990-05-23,6.46875,6.46875,6.15625,6.3125,4747200.0 1990-05-24,6.5625,6.625,6.40625,6.46875,1799200.0 1990-05-25,6.40625,6.4375,6.25,6.34375,3323200.0 1990-05-29,6.53125,6.53125,6.375,6.40625,3484800.0 1990-05-30,6.375,6.5625,6.375,6.5625,1777600.0 1990-05-31,6.265625,6.40625,6.25,6.34375,1172000.0 1990-06-01,6.1875,6.375,6.1875,6.34375,3296000.0 1990-06-04,6.09375,6.21875,5.96875,6.15625,2160000.0 1990-06-05,6.09375,6.125,6.03125,6.0625,1535200.0 1990-06-06,6.1875,6.21875,6.0625,6.09375,4534400.0 1990-06-07,6.15625,6.1875,6.09375,6.1875,1378400.0 1990-06-08,6.15625,6.15625,6.09375,6.125,1620800.0 1990-06-11,6.3125,6.3125,6.09375,6.09375,1224000.0 1990-06-12,6.375,6.40625,6.28125,6.28125,3477600.0 1990-06-13,6.5625,6.59375,6.34375,6.40625,2260800.0 1990-06-14,6.734375,6.8125,6.53125,6.5625,4764000.0 1990-06-15,6.875,6.90625,6.75,6.75,1618400.0 1990-06-18,6.6875,6.875,6.59375,6.8125,1257600.0 1990-06-19,6.6875,6.78125,6.625,6.65625,870400.0 1990-06-20,6.59375,6.71875,6.5,6.6875,994400.0 1990-06-21,6.6875,6.6875,6.5625,6.625,779200.0 1990-06-22,6.78125,6.8125,6.65625,6.71875,1273600.0 1990-06-25,6.6875,6.78125,6.65625,6.75,652000.0 1990-06-26,6.59375,6.78125,6.59375,6.71875,1102400.0 1990-06-27,6.6875,6.75,6.59375,6.65625,915200.0 1990-06-28,6.875,6.90625,6.71875,6.75,712800.0 1990-06-29,6.9375,7.0,6.875,6.9375,2024800.0 1990-07-02,6.953125,6.96875,6.875,6.96875,944000.0 1990-07-03,6.75,6.90625,6.625,6.90625,2419200.0 1990-07-05,6.59375,6.75,6.5625,6.71875,838400.0 1990-07-06,6.8125,6.8125,6.5,6.5625,1380800.0 1990-07-09,7.0625,7.0625,6.78125,6.8125,2276000.0 1990-07-10,7.125,7.25,7.0625,7.125,1660000.0 1990-07-11,7.3125,7.375,7.09375,7.125,1615200.0 1990-07-12,7.3125,7.34375,7.1875,7.3125,1421600.0 1990-07-13,7.3125,7.40625,7.3125,7.34375,1127200.0 1990-07-16,7.5,7.53125,7.375,7.375,1196000.0 1990-07-17,7.28125,7.53125,7.25,7.46875,1404800.0 1990-07-18,7.1875,7.3125,7.125,7.25,1260000.0 1990-07-19,7.078125,7.125,6.921875,7.09375,2662400.0 1990-07-20,6.65625,7.15625,6.625,7.09375,4247200.0 1990-07-23,6.78125,6.78125,6.5625,6.625,1300800.0 1990-07-24,6.5625,6.8125,6.5,6.71875,3164800.0 1990-07-25,6.671875,6.71875,6.4375,6.5625,3057600.0 1990-07-26,6.625,6.78125,6.59375,6.65625,1832000.0 1990-07-27,6.59375,6.6875,6.53125,6.65625,403200.0 1990-07-30,6.53125,6.609375,6.375,6.53125,1531200.0 1990-07-31,6.65625,6.6875,6.46875,6.5625,938400.0 1990-08-01,6.65625,6.71875,6.4375,6.65625,2025600.0 1990-08-02,6.53125,6.625,6.46875,6.46875,1766400.0 1990-08-03,6.4375,6.5,6.0,6.5,4384800.0 1990-08-06,6.125,6.3125,6.09375,6.21875,2942400.0 1990-08-07,6.0,6.28125,5.875,6.28125,2526400.0 1990-08-08,6.125,6.1875,6.0,6.0625,1976000.0 1990-08-09,6.09375,6.1875,5.96875,6.1875,2124000.0 1990-08-10,5.96875,6.0625,5.78125,6.0,1077600.0 1990-08-13,6.15625,6.25,5.875,5.9375,1517600.0 1990-08-14,6.203125,6.3125,6.1875,6.3125,443200.0 1990-08-15,6.09375,6.375,5.984375,6.3125,2022400.0 1990-08-16,5.9375,6.0625,5.9375,6.0,1160800.0 1990-08-17,5.78125,5.9375,5.71875,5.875,2569600.0 1990-08-20,5.5625,5.84375,5.5,5.84375,2763200.0 1990-08-21,5.71875,5.75,5.40625,5.40625,1551200.0 1990-08-22,5.84375,5.90625,5.65625,5.78125,2950400.0 1990-08-23,5.578125,5.84375,5.53125,5.625,3415200.0 1990-08-24,5.9375,5.96875,5.625,5.65625,2931200.0 1990-08-27,6.15625,6.21875,6.09375,6.125,2219200.0 1990-08-28,6.25,6.25,6.09375,6.140625,1407200.0 1990-08-29,6.359375,6.46875,6.15625,6.15625,3159200.0 1990-08-30,6.171875,6.375,6.15625,6.34375,2577600.0 1990-08-31,6.21875,6.25,6.125,6.21875,884000.0 1990-09-04,6.21875,6.21875,6.09375,6.1875,1986400.0 1990-09-05,6.15625,6.3125,6.09375,6.25,1920800.0 1990-09-06,5.96875,6.09375,5.96875,6.09375,1203200.0 1990-09-07,6.15625,6.15625,5.90625,6.0,1123200.0 1990-09-10,6.21875,6.375,6.15625,6.21875,1525600.0 1990-09-11,5.875,6.1875,5.875,6.15625,1974400.0 1990-09-12,5.8125,5.96875,5.5625,5.9375,6084000.0 1990-09-13,5.71875,5.8125,5.65625,5.78125,1849600.0 1990-09-14,5.9375,6.0625,5.65625,5.65625,1064000.0 1990-09-17,6.15625,6.203125,5.90625,5.90625,1377600.0 1990-09-18,5.859375,6.1875,5.78125,6.125,4917600.0 1990-09-19,5.71875,5.90625,5.6875,5.875,2693600.0 1990-09-20,5.40625,5.65625,5.375,5.59375,2628000.0 1990-09-21,5.15625,5.40625,5.0,5.40625,4685600.0 1990-09-24,5.15625,5.1875,4.84375,5.03125,3208800.0 1990-09-25,5.40625,5.4375,5.09375,5.21875,3340800.0 1990-09-26,5.28125,5.375,5.0625,5.34375,3464800.0 1990-09-27,5.0625,5.375,4.90625,5.28125,3648800.0 1990-09-28,5.25,5.28125,4.875,4.9375,4876000.0 1990-10-01,5.5625,5.625,5.125,5.34375,3872000.0 1990-10-02,4.96875,5.65625,4.90625,5.625,7583200.0 1990-10-03,4.625,5.1875,4.59375,4.90625,7668800.0 1990-10-04,4.71875,4.828125,4.53125,4.625,5664000.0 1990-10-05,4.71875,4.96875,4.53125,4.59375,4680800.0 1990-10-08,4.78125,4.84375,4.71875,4.78125,1120800.0 1990-10-09,4.46875,4.8125,4.34375,4.71875,5282400.0 1990-10-10,4.0625,4.5,4.0,4.40625,5885600.0 1990-10-11,4.25,4.28125,4.09375,4.125,7256000.0 1990-10-12,4.34375,4.375,4.234375,4.28125,2317600.0 1990-10-15,4.28125,4.40625,4.125,4.40625,2240000.0 1990-10-16,4.296875,4.3125,4.21875,4.25,1788000.0 1990-10-17,4.46875,4.59375,4.25,4.25,1897600.0 1990-10-18,5.03125,5.0625,4.46875,4.5,5839200.0 1990-10-19,4.96875,5.15625,4.9375,5.0625,2488800.0 1990-10-22,5.21875,5.25,4.9375,4.96875,3287200.0 1990-10-23,5.125,5.3125,5.09375,5.09375,2000000.0 1990-10-24,5.125,5.15625,4.96875,5.125,2172800.0 1990-10-25,4.859375,5.1875,4.859375,5.1875,3856000.0 1990-10-26,4.8125,4.96875,4.75,4.78125,3960800.0 1990-10-29,4.546875,4.875,4.5,4.8125,6008800.0 1990-10-30,4.71875,4.75,4.5,4.5625,4616000.0 1990-10-31,4.78125,4.9375,4.6875,4.71875,2850400.0 1990-11-01,4.9375,4.96875,4.6875,4.75,3001600.0 1990-11-02,5.171875,5.21875,4.90625,4.90625,2796000.0 1990-11-05,5.34375,5.40625,5.25,5.25,2560800.0 1990-11-06,5.1875,5.375,5.1875,5.375,3620000.0 1990-11-07,5.09375,5.21875,5.0625,5.140625,3091200.0 1990-11-08,5.1875,5.1875,5.03125,5.03125,1120800.0 1990-11-09,5.4375,5.46875,5.1875,5.1875,2967200.0 1990-11-12,5.65625,5.65625,5.5,5.5625,1956800.0 1990-11-13,5.65625,5.75,5.59375,5.625,1888800.0 1990-11-14,5.71875,5.84375,5.59375,5.59375,1773600.0 1990-11-15,5.5625,5.78125,5.5,5.65625,3846400.0 1990-11-16,5.625,5.6875,5.5,5.53125,2036800.0 1990-11-19,5.65625,5.8125,5.65625,5.75,2239200.0 1990-11-20,5.40625,5.6875,5.375,5.65625,2710400.0 1990-11-21,5.53125,5.53125,5.40625,5.453125,1480800.0 1990-11-23,5.53125,5.609375,5.5,5.53125,146400.0 1990-11-26,5.71875,5.71875,5.4375,5.5,2839200.0 1990-11-27,5.84375,5.96875,5.71875,5.75,2392800.0 1990-11-28,5.78125,5.90625,5.71875,5.90625,2709600.0 1990-11-29,5.96875,6.0,5.71875,5.71875,2116800.0 1990-11-30,6.015625,6.0625,5.90625,5.90625,4019200.0 1990-12-03,6.015625,6.0625,5.96875,6.0625,2280000.0 1990-12-04,6.125,6.15625,5.9375,5.96875,1863200.0 1990-12-05,6.296875,6.3125,6.125,6.15625,4224000.0 1990-12-06,6.28125,6.59375,6.15625,6.46875,6407200.0 1990-12-07,6.203125,6.25,6.0625,6.1875,1842400.0 1990-12-10,6.21875,6.21875,6.09375,6.125,1285600.0 1990-12-11,6.046875,6.1875,5.96875,6.1875,2234400.0 1990-12-12,5.9375,6.0,5.8125,5.90625,4191200.0 1990-12-13,6.03125,6.09375,5.96875,6.0,1574400.0 1990-12-14,6.0,6.09375,6.0,6.03125,517600.0 1990-12-17,6.0,6.0,5.9375,5.96875,277600.0 1990-12-18,6.0,6.03125,5.875,6.03125,3587200.0 1990-12-19,6.21875,6.21875,6.03125,6.0625,2669600.0 1990-12-20,6.375,6.4375,6.09375,6.125,3460000.0 1990-12-21,6.59375,6.59375,6.4375,6.4375,2937600.0 1990-12-24,6.5625,6.59375,6.5,6.53125,739200.0 1990-12-26,6.5,6.59375,6.46875,6.59375,880800.0 1990-12-27,6.34375,6.484375,6.3125,6.4375,1245600.0 1990-12-28,6.359375,6.4375,6.28125,6.34375,1304000.0 1990-12-31,6.34375,6.375,6.25,6.375,912800.0 1991-01-02,6.34375,6.40625,6.25,6.3125,1268000.0 1991-01-03,6.09375,6.46875,6.0625,6.34375,2880800.0 1991-01-04,6.21875,6.21875,6.0625,6.0625,3228000.0 1991-01-07,6.078125,6.15625,6.0625,6.15625,1416800.0 1991-01-08,6.0625,6.09375,5.90625,6.0625,2577600.0 1991-01-09,5.96875,6.1875,5.9375,6.15625,2248000.0 1991-01-10,5.8125,6.0,5.71875,5.9375,4936000.0 1991-01-11,5.671875,5.796875,5.59375,5.6875,5615200.0 1991-01-14,5.625,5.71875,5.46875,5.5625,3726400.0 1991-01-15,5.625,5.71875,5.546875,5.625,2735200.0 1991-01-16,5.8125,5.90625,5.59375,5.59375,5436800.0 1991-01-17,6.234375,6.28125,6.0,6.15625,5964000.0 1991-01-18,6.421875,6.4375,6.0625,6.15625,5530400.0 1991-01-21,6.65625,6.71875,6.3125,6.3125,2561600.0 1991-01-22,6.375,6.75,6.28125,6.75,3676000.0 1991-01-23,6.625,6.65625,6.3125,6.3125,2396000.0 1991-01-24,6.5,6.65625,6.40625,6.65625,1936000.0 1991-01-25,5.03125,5.5625,4.96875,5.21875,49794400.0 1991-01-28,5.21875,5.4375,5.0625,5.125,13360800.0 1991-01-29,5.65625,5.65625,5.21875,5.25,13772800.0 1991-01-30,5.78125,5.84375,5.625,5.6875,6863200.0 1991-01-31,5.6875,5.8125,5.65625,5.8125,5524000.0 1991-02-01,5.40625,5.71875,5.28125,5.6875,4468000.0 1991-02-04,5.4375,5.59375,5.328125,5.375,5698400.0 1991-02-05,5.390625,5.5,5.375,5.5,8070400.0 1991-02-06,5.8125,5.8125,5.34375,5.375,7590400.0 1991-02-07,5.78125,5.96875,5.65625,5.78125,4793600.0 1991-02-08,5.9375,5.9375,5.59375,5.75,3995200.0 1991-02-11,5.78125,6.0625,5.75,5.9375,3984800.0 1991-02-12,5.84375,5.875,5.65625,5.8125,3884000.0 1991-02-13,5.9375,6.0,5.75,5.84375,2300800.0 1991-02-14,5.71875,6.0,5.65625,6.0,2763200.0 1991-02-15,6.09375,6.25,5.8125,5.84375,3427200.0 1991-02-19,6.03125,6.21875,5.96875,6.09375,2601600.0 1991-02-20,5.84375,5.90625,5.6875,5.875,2438400.0 1991-02-21,5.71875,5.9375,5.6875,5.84375,2281600.0 1991-02-22,6.03125,6.25,5.75,5.78125,4632000.0 1991-02-25,6.125,6.1875,6.03125,6.09375,1483200.0 1991-02-26,5.90625,6.09375,5.875,6.03125,1165600.0 1991-02-27,5.875,5.984375,5.8125,5.96875,5409600.0 1991-02-28,6.09375,6.15625,5.78125,5.875,3940800.0 1991-03-01,6.28125,6.34375,6.03125,6.0625,3132800.0 1991-03-04,6.21875,6.34375,6.21875,6.3125,2764000.0 1991-03-05,6.40625,6.53125,6.25,6.28125,4802400.0 1991-03-06,6.265625,6.53125,6.15625,6.5,3794400.0 1991-03-07,6.625,6.71875,6.21875,6.21875,2176000.0 1991-03-08,6.859375,6.96875,6.59375,6.625,3363200.0 1991-03-11,6.40625,6.875,6.34375,6.75,2543200.0 1991-03-12,6.09375,6.34375,6.03125,6.3125,4992800.0 1991-03-13,6.375,6.375,6.09375,6.15625,2988800.0 1991-03-14,5.90625,6.5,5.6875,6.34375,9748800.0 1991-03-15,5.96875,6.125,5.84375,6.0625,4156800.0 1991-03-18,6.046875,6.09375,5.875,5.9375,2818400.0 1991-03-19,5.90625,6.0625,5.84375,5.90625,4067200.0 1991-03-20,5.703125,5.90625,5.578125,5.875,3889600.0 1991-03-21,5.8125,6.15625,5.71875,5.71875,5743200.0 1991-03-22,6.03125,6.09375,5.78125,5.78125,2516800.0 1991-03-25,6.40625,6.5625,5.96875,6.03125,2696800.0 1991-03-26,6.65625,6.71875,6.4375,6.53125,2413600.0 1991-03-27,6.5,6.84375,6.40625,6.6875,3507200.0 1991-03-28,6.3125,6.5,6.28125,6.5,1264000.0 1991-04-01,6.375,6.40625,6.125,6.28125,1424000.0 1991-04-02,6.53125,6.625,6.4375,6.5,1151200.0 1991-04-03,6.46875,6.625,6.4375,6.59375,2644000.0 1991-04-04,6.21875,6.4375,6.03125,6.4375,3372000.0 1991-04-05,6.21875,6.40625,6.078125,6.3125,5102400.0 1991-04-08,6.125,6.21875,6.0625,6.09375,3866400.0 1991-04-09,6.09375,6.21875,6.09375,6.21875,4628000.0 1991-04-10,6.203125,6.3125,6.09375,6.125,3433600.0 1991-04-11,6.5625,6.59375,6.34375,6.34375,2411200.0 1991-04-12,6.484375,6.5625,6.25,6.53125,7261600.0 1991-04-15,6.53125,6.53125,6.3125,6.46875,2841600.0 1991-04-16,6.9375,6.9375,6.53125,6.53125,3568000.0 1991-04-17,7.15625,7.46875,7.0625,7.15625,3816000.0 1991-04-18,6.96875,7.1875,6.90625,7.15625,1623200.0 1991-04-19,7.0,7.09375,6.78125,6.875,2272800.0 1991-04-22,6.90625,7.0,6.8125,6.96875,811200.0 1991-04-23,6.84375,7.09375,6.78125,7.09375,1296800.0 1991-04-24,6.71875,6.90625,6.53125,6.84375,2601600.0 1991-04-25,6.71875,6.8125,6.5625,6.71875,1556800.0 1991-04-26,6.3125,6.59375,6.3125,6.5625,2901600.0 1991-04-29,6.0625,6.46875,6.03125,6.375,2760000.0 1991-04-30,6.5625,6.625,5.9375,6.03125,4620000.0 1991-05-01,6.40625,6.5625,6.3125,6.40625,1773600.0 1991-05-02,6.34375,6.53125,6.34375,6.5,1060000.0 1991-05-03,6.390625,6.5,6.3125,6.40625,4268800.0 1991-05-06,6.75,6.78125,6.375,6.375,2856000.0 1991-05-07,6.59375,6.84375,6.4375,6.75,2282400.0 1991-05-08,6.90625,6.9375,6.625,6.65625,3989600.0 1991-05-09,7.3125,7.40625,7.0,7.0,4474400.0 1991-05-10,7.03125,7.375,7.03125,7.28125,1828800.0 1991-05-13,7.125,7.28125,7.0625,7.203125,825600.0 1991-05-14,7.03125,7.375,6.9375,7.125,3450400.0 1991-05-15,6.78125,6.96875,6.71875,6.90625,3004800.0 1991-05-16,6.875,6.90625,6.78125,6.8125,1663200.0 1991-05-17,6.84375,6.9375,6.75,6.84375,1742400.0 1991-05-20,6.9375,6.96875,6.84375,6.84375,1580000.0 1991-05-21,6.90625,7.09375,6.828125,7.0625,2254400.0 1991-05-22,6.90625,6.96875,6.703125,6.859375,3623200.0 1991-05-23,7.09375,7.09375,6.90625,6.90625,1834400.0 1991-05-24,6.984375,7.125,6.96875,7.09375,1740800.0 1991-05-28,7.125,7.15625,7.0625,7.0625,2030400.0 1991-05-29,7.28125,7.3125,7.09375,7.125,1576000.0 1991-05-30,7.53125,7.5625,7.21875,7.21875,3791200.0 1991-05-31,7.328125,7.53125,7.21875,7.5,3821600.0 1991-06-03,7.3125,7.46875,7.25,7.25,1150400.0 1991-06-04,7.25,7.375,7.25,7.375,2021600.0 1991-06-05,7.28125,7.390625,7.25,7.3125,2087200.0 1991-06-06,7.25,7.3125,7.21875,7.3125,540000.0 1991-06-07,7.25,7.28125,7.1875,7.1875,1754400.0 1991-06-10,7.03125,7.28125,6.9375,7.28125,2098400.0 1991-06-11,7.25,7.28125,6.96875,7.03125,2188800.0 1991-06-12,7.359375,7.375,7.15625,7.21875,2467200.0 1991-06-13,7.46875,7.53125,7.3125,7.3125,1347200.0 1991-06-14,7.546875,7.59375,7.4375,7.53125,1050400.0 1991-06-17,7.625,7.78125,7.53125,7.53125,1364800.0 1991-06-18,7.578125,7.71875,7.5,7.65625,1912000.0 1991-06-19,7.40625,7.5625,7.34375,7.46875,3063200.0 1991-06-20,7.40625,7.46875,7.34375,7.375,2341600.0 1991-06-21,7.1875,7.46875,7.1875,7.46875,2483200.0 1991-06-24,6.609375,7.1875,6.5625,7.125,3242400.0 1991-06-25,6.3125,6.71875,6.25,6.71875,5341600.0 1991-06-26,6.0625,6.34375,5.75,6.34375,9748800.0 1991-06-27,5.828125,6.15625,5.8125,6.09375,5296800.0 1991-06-28,6.0625,6.0625,5.8125,5.84375,2718400.0 1991-07-01,6.34375,6.375,6.15625,6.15625,5075200.0 1991-07-02,5.96875,6.28125,5.9375,6.28125,5064000.0 1991-07-03,5.90625,5.953125,5.84375,5.875,3096000.0 1991-07-05,5.875,6.0,5.8125,5.875,544000.0 1991-07-08,6.109375,6.1875,5.8125,5.875,2699200.0 1991-07-09,6.21875,6.40625,6.15625,6.25,2923200.0 1991-07-10,6.53125,6.59375,6.09375,6.3125,4410400.0 1991-07-11,6.703125,6.71875,6.5,6.625,3057600.0 1991-07-12,6.703125,6.8125,6.53125,6.71875,2124000.0 1991-07-15,6.75,6.78125,6.65625,6.75,812800.0 1991-07-16,6.65625,6.78125,6.59375,6.78125,1265600.0 1991-07-17,6.46875,6.625,6.40625,6.59375,2156000.0 1991-07-18,6.53125,6.59375,6.28125,6.4375,1523200.0 1991-07-19,6.65625,6.78125,6.5625,6.59375,3445600.0 1991-07-22,6.6875,6.734375,6.59375,6.65625,1368800.0 1991-07-23,6.5,6.71875,6.28125,6.65625,3554400.0 1991-07-24,6.53125,6.671875,6.375,6.5,1712000.0 1991-07-25,6.4375,6.53125,6.4375,6.53125,652800.0 1991-07-26,6.625,6.65625,6.5,6.5,733600.0 1991-07-29,6.625,6.71875,6.53125,6.5625,891200.0 1991-07-30,6.9375,6.9375,6.75,6.75,2224800.0 1991-07-31,6.84375,7.03125,6.8125,6.9375,2068000.0 1991-08-01,6.703125,6.875,6.671875,6.875,1695200.0 1991-08-02,6.5,6.8125,6.34375,6.78125,2832000.0 1991-08-05,6.5625,6.6875,6.40625,6.40625,2431200.0 1991-08-06,6.78125,6.8125,6.5625,6.625,1308800.0 1991-08-07,6.9375,6.96875,6.8125,6.84375,1737600.0 1991-08-08,6.90625,7.0625,6.875,6.875,1856800.0 1991-08-09,6.90625,7.03125,6.84375,6.875,1704000.0 1991-08-12,6.90625,7.15625,6.875,6.9375,3199200.0 1991-08-13,6.59375,6.9375,6.59375,6.9375,4791200.0 1991-08-14,6.71875,6.765625,6.625,6.6875,1532800.0 1991-08-15,6.6875,6.90625,6.625,6.75,2900800.0 1991-08-16,6.40625,6.71875,6.28125,6.71875,3008800.0 1991-08-19,6.09375,6.34375,5.875,6.0,4605600.0 1991-08-20,6.25,6.25,5.9375,6.21875,4565600.0 1991-08-21,6.15625,6.375,5.96875,6.375,12761600.0 1991-08-22,5.9375,6.21875,5.703125,6.21875,6197600.0 1991-08-23,6.0,6.0625,5.71875,5.8125,4116000.0 1991-08-26,6.046875,6.09375,5.90625,6.03125,1678400.0 1991-08-27,6.0,6.09375,5.90625,6.03125,5518400.0 1991-08-28,5.90625,6.03125,5.84375,6.0,2948000.0 1991-08-29,5.96875,5.96875,5.859375,5.875,2672800.0 1991-08-30,6.03125,6.03125,5.90625,5.96875,728000.0 1991-09-03,5.90625,6.09375,5.875,6.03125,1452000.0 1991-09-04,5.828125,5.96875,5.71875,5.96875,2226400.0 1991-09-05,5.78125,5.90625,5.75,5.84375,1776800.0 1991-09-06,5.65625,5.875,5.59375,5.8125,2440000.0 1991-09-09,5.8125,5.8125,5.65625,5.71875,1736800.0 1991-09-10,5.75,5.8125,5.71875,5.765625,576800.0 1991-09-11,5.90625,5.96875,5.75,5.8125,1291200.0 1991-09-12,5.671875,6.0625,5.65625,6.03125,2517600.0 1991-09-13,5.625,5.71875,5.53125,5.71875,2969600.0 1991-09-16,5.71875,5.71875,5.46875,5.6875,2957600.0 1991-09-17,5.90625,6.0,5.71875,5.78125,4507200.0 1991-09-18,6.125,6.15625,5.90625,5.90625,1735200.0 1991-09-19,6.234375,6.375,6.125,6.125,3393600.0 1991-09-20,6.28125,6.3125,6.21875,6.25,1098400.0 1991-09-23,6.234375,6.3125,6.203125,6.25,1303200.0 1991-09-24,6.28125,6.3125,6.1875,6.25,744800.0 1991-09-25,6.40625,6.46875,6.25,6.3125,2946400.0 1991-09-26,6.34375,6.4375,6.34375,6.375,1028000.0 1991-09-27,6.28125,6.4375,6.21875,6.4375,1216000.0 1991-09-30,6.21875,6.28125,6.125,6.21875,982400.0 1991-10-01,6.46875,6.5,6.1875,6.25,1219200.0 1991-10-02,6.296875,6.46875,6.21875,6.46875,1397600.0 1991-10-03,5.9375,6.21875,5.90625,6.21875,2195200.0 1991-10-04,6.0,6.09375,5.9375,6.0,1633600.0 1991-10-07,5.96875,6.0,5.90625,5.96875,908800.0 1991-10-08,5.9375,5.9375,5.78125,5.90625,1840800.0 1991-10-09,5.875,5.9375,5.875,5.90625,182400.0 1991-10-10,6.15625,6.15625,5.875,5.875,2000800.0 1991-10-11,5.921875,6.0625,5.875,6.0,4184800.0 1991-10-14,5.9375,5.96875,5.8125,5.90625,1491200.0 1991-10-15,6.1875,6.1875,5.90625,5.9375,2205600.0 1991-10-16,6.21875,6.25,6.09375,6.1875,2276800.0 1991-10-17,6.03125,6.15625,5.9375,6.15625,1656800.0 1991-10-18,5.984375,6.03125,5.9375,6.03125,1031200.0 1991-10-21,5.84375,6.0,5.8125,6.0,1164800.0 1991-10-22,5.78125,5.875,5.71875,5.84375,1802400.0 1991-10-23,5.5625,5.8125,5.4375,5.71875,3452800.0 1991-10-24,5.3125,5.65625,5.09375,5.59375,7731200.0 1991-10-25,5.3125,5.46875,5.28125,5.28125,8140800.0 1991-10-28,5.296875,5.40625,5.28125,5.40625,4139200.0 1991-10-29,5.0,5.375,4.96875,5.375,5126400.0 1991-10-30,5.5625,5.5625,5.0625,5.09375,6654400.0 1991-10-31,5.40625,5.625,5.21875,5.625,4736800.0 1991-11-01,5.25,5.5,5.1875,5.5,3219200.0 1991-11-04,4.71875,5.078125,4.5625,5.0625,22668800.0 1991-11-05,4.625,4.9375,4.625,4.84375,14371200.0 1991-11-06,4.84375,4.84375,4.65625,4.71875,5573600.0 1991-11-07,4.8125,4.90625,4.75,4.84375,2931200.0 1991-11-08,4.84375,4.90625,4.78125,4.90625,2454400.0 1991-11-11,4.96875,4.96875,4.78125,4.78125,1411200.0 1991-11-12,5.0,5.09375,5.0,5.0,2087200.0 1991-11-13,5.21875,5.21875,4.9375,5.0,3758400.0 1991-11-14,5.0625,5.34375,4.90625,5.28125,3103200.0 1991-11-15,4.8125,5.1875,4.78125,5.03125,4324000.0 1991-11-18,4.890625,5.03125,4.75,4.8125,5215200.0 1991-11-19,4.8125,4.8125,4.65625,4.8125,4034400.0 1991-11-20,4.125,4.4375,4.0625,4.4375,25496000.0 1991-11-21,3.734375,4.25,3.6875,4.125,19168000.0 1991-11-22,3.875,3.9375,3.71875,3.8125,15104000.0 1991-11-25,3.9375,4.078125,3.84375,3.9375,5334400.0 1991-11-26,4.0,4.0,3.71875,4.0,4619200.0 1991-11-27,4.0,4.0,3.9375,4.0,3560800.0 1991-11-29,4.125,4.125,3.953125,4.0,1728000.0 1991-12-02,4.0625,4.125,3.9375,4.0625,4428000.0 1991-12-03,4.03125,4.125,4.0,4.09375,2140800.0 1991-12-04,3.90625,4.09375,3.875,4.0625,3722400.0 1991-12-05,3.90625,4.0,3.84375,3.84375,1587200.0 1991-12-06,3.9375,3.96875,3.875,3.875,4976000.0 1991-12-09,3.796875,3.9375,3.75,3.90625,2471200.0 1991-12-10,3.90625,3.96875,3.75,3.75,2487200.0 1991-12-11,4.15625,4.15625,3.90625,3.96875,2964000.0 1991-12-12,4.15625,4.1875,4.09375,4.125,1974400.0 1991-12-13,4.28125,4.3125,4.15625,4.21875,3384800.0 1991-12-16,4.09375,4.5,4.0,4.25,6816800.0 1991-12-17,3.84375,4.109375,3.8125,4.09375,6586400.0 1991-12-18,3.84375,3.90625,3.8125,3.8125,3526400.0 1991-12-19,3.8125,3.84375,3.71875,3.8125,4268800.0 1991-12-20,3.859375,4.0,3.8125,3.96875,3465600.0 1991-12-23,3.9375,3.9375,3.78125,3.84375,1585600.0 1991-12-24,4.03125,4.09375,3.8125,3.9375,1642400.0 1991-12-26,4.1875,4.1875,3.96875,4.03125,3388000.0 1991-12-27,4.0,4.234375,3.921875,4.1875,3191200.0 1991-12-30,4.15625,4.1875,4.0,4.03125,3596000.0 1991-12-31,4.3125,4.375,4.15625,4.15625,3012000.0 1992-01-02,4.625,4.625,4.28125,4.34375,3210400.0 1992-01-03,4.65625,4.71875,4.5,4.71875,3940800.0 1992-01-06,4.625,4.65625,4.53125,4.65625,1777600.0 1992-01-07,4.59375,4.59375,4.46875,4.53125,1930400.0 1992-01-08,4.625,4.625,4.5,4.5625,1866400.0 1992-01-09,4.671875,4.75,4.5625,4.59375,4940800.0 1992-01-10,4.375,4.65625,4.28125,4.65625,2942400.0 1992-01-13,4.40625,4.46875,4.3125,4.40625,2281600.0 1992-01-14,4.53125,4.53125,4.28125,4.40625,3081600.0 1992-01-15,4.75,4.75,4.40625,4.53125,4593600.0 1992-01-16,4.90625,4.9375,4.65625,4.75,6920800.0 1992-01-17,4.9375,5.0,4.875,4.875,1588800.0 1992-01-20,4.78125,4.96875,4.765625,4.96875,1900800.0 1992-01-21,4.59375,4.75,4.59375,4.75,3276000.0 1992-01-22,4.421875,4.8125,4.375,4.59375,4492000.0 1992-01-23,4.4375,4.46875,4.25,4.4375,3742400.0 1992-01-24,4.515625,4.5625,4.34375,4.375,5447200.0 1992-01-27,4.59375,4.59375,4.5,4.5625,1398400.0 1992-01-28,4.625,4.75,4.5625,4.5625,1680000.0 1992-01-29,4.34375,4.8125,4.3125,4.625,3715200.0 1992-01-30,4.3125,4.4375,4.25,4.40625,6551200.0 1992-01-31,3.53125,3.75,3.109375,3.15625,42096000.0 1992-02-03,3.390625,3.5625,3.375,3.5625,17946400.0 1992-02-04,3.515625,3.5625,3.375,3.4375,4315200.0 1992-02-05,3.390625,3.53125,3.375,3.5,5125600.0 1992-02-06,3.28125,3.4375,3.25,3.4375,7925600.0 1992-02-07,3.265625,3.34375,3.1875,3.25,12131200.0 1992-02-10,3.25,3.28125,3.21875,3.28125,2940800.0 1992-02-11,3.046875,3.28125,3.03125,3.25,4922400.0 1992-02-12,3.1875,3.25,3.03125,3.0625,7241600.0 1992-02-13,3.125,3.21875,3.125,3.21875,9532800.0 1992-02-14,3.09375,3.125,3.03125,3.125,5627200.0 1992-02-18,3.0,3.140625,2.96875,3.125,4145600.0 1992-02-19,2.9375,3.03125,2.90625,3.03125,4548000.0 1992-02-20,3.125,3.1875,2.90625,2.96875,4296000.0 1992-02-21,3.171875,3.40625,3.09375,3.25,9080000.0 1992-02-24,3.203125,3.28125,3.1875,3.21875,3976800.0 1992-02-25,3.203125,3.25,3.15625,3.21875,4004000.0 1992-02-26,3.15625,3.3125,3.109375,3.21875,5929600.0 1992-02-27,3.265625,3.375,3.125,3.15625,3895200.0 1992-02-28,3.34375,3.375,3.1875,3.28125,1838400.0 1992-03-02,3.40625,3.453125,3.3125,3.34375,2832000.0 1992-03-03,3.53125,3.59375,3.40625,3.46875,4648000.0 1992-03-04,3.5,3.59375,3.46875,3.5625,3992000.0 1992-03-05,3.5,3.5,3.40625,3.46875,3704800.0 1992-03-06,3.5,3.53125,3.375,3.5,3420800.0 1992-03-09,3.78125,3.78125,3.5,3.5625,8821600.0 1992-03-10,4.03125,4.0625,3.8125,3.84375,6806400.0 1992-03-11,3.84375,4.03125,3.75,4.0,3590400.0 1992-03-12,3.71875,3.875,3.65625,3.875,1986400.0 1992-03-13,3.71875,3.8125,3.6875,3.75,761600.0 1992-03-16,3.859375,3.875,3.625,3.75,1398400.0 1992-03-17,4.03125,4.0625,3.84375,3.90625,6940000.0 1992-03-18,3.875,4.03125,3.875,4.03125,5193600.0 1992-03-19,3.90625,4.0,3.875,3.90625,3286400.0 1992-03-20,4.0,4.0625,3.90625,3.90625,6318400.0 1992-03-23,4.015625,4.0625,3.9375,4.0,3431200.0 1992-03-24,4.0625,4.125,4.0,4.03125,3328000.0 1992-03-25,4.0,4.0625,3.9375,4.03125,3539200.0 1992-03-26,4.0,4.09375,3.96875,4.0,2325600.0 1992-03-27,3.9375,4.03125,3.90625,4.0,1534400.0 1992-03-30,3.9375,4.03125,3.90625,3.9375,4036000.0 1992-03-31,4.0,4.0,3.90625,3.9375,1889600.0 1992-04-01,3.90625,3.9375,3.84375,3.875,2916800.0 1992-04-02,3.9375,3.9375,3.875,3.90625,3663200.0 1992-04-03,3.921875,3.9375,3.875,3.875,1663200.0 1992-04-06,3.953125,3.96875,3.875,3.875,1276000.0 1992-04-07,3.8125,4.0,3.8125,3.9375,3772800.0 1992-04-08,4.03125,4.03125,3.8125,3.8125,3227200.0 1992-04-09,4.125,4.21875,4.0,4.03125,2597600.0 1992-04-10,4.3125,4.5,4.125,4.21875,2985600.0 1992-04-13,4.28125,4.375,4.1875,4.3125,2614400.0 1992-04-14,4.09375,4.40625,4.09375,4.375,4115200.0 1992-04-15,4.1875,4.28125,4.09375,4.15625,1346400.0 1992-04-16,4.21875,4.25,4.125,4.25,1133600.0 1992-04-20,4.1875,4.21875,4.09375,4.21875,1203200.0 1992-04-21,4.15625,4.25,4.09375,4.09375,1384800.0 1992-04-22,4.0625,4.21875,4.0625,4.21875,1496800.0 1992-04-23,3.84375,4.125,3.75,4.0625,3710400.0 1992-04-24,3.71875,3.875,3.71875,3.8125,2803200.0 1992-04-27,3.625,3.75,3.59375,3.6875,1656000.0 1992-04-28,3.625,3.625,3.46875,3.5,3447200.0 1992-04-29,4.0625,4.09375,3.5625,3.65625,6264800.0 1992-04-30,4.328125,4.5,4.03125,4.09375,9775200.0 1992-05-01,4.25,4.40625,4.09375,4.3125,3741600.0 1992-05-04,4.21875,4.375,4.1875,4.28125,2688800.0 1992-05-05,4.21875,4.28125,4.15625,4.25,1795200.0 1992-05-06,4.40625,4.4375,4.25,4.28125,4584000.0 1992-05-07,4.375,4.40625,4.1875,4.34375,5080000.0 1992-05-08,4.25,4.46875,4.21875,4.40625,1600000.0 1992-05-11,4.1875,4.34375,4.15625,4.34375,907200.0 1992-05-12,3.953125,4.1875,3.9375,4.15625,2079200.0 1992-05-13,4.0,4.09375,3.90625,3.96875,2632800.0 1992-05-14,3.875,4.0625,3.8125,4.0,1623200.0 1992-05-15,3.84375,3.90625,3.71875,3.78125,1952800.0 1992-05-18,3.984375,4.03125,3.84375,3.90625,602400.0 1992-05-19,3.953125,4.0,3.90625,3.90625,458400.0 1992-05-20,3.90625,3.96875,3.90625,3.96875,231200.0 1992-05-21,4.15625,4.15625,3.90625,3.96875,2843200.0 1992-05-22,4.328125,4.40625,4.28125,4.28125,7400000.0 1992-05-26,4.46875,4.46875,4.28125,4.375,4451200.0 1992-05-27,4.53125,4.59375,4.40625,4.4375,4271200.0 1992-05-28,4.5,4.59375,4.4375,4.53125,1887200.0 1992-05-29,4.40625,4.53125,4.40625,4.5,1708800.0 1992-06-01,4.46875,4.46875,4.359375,4.375,1508800.0 1992-06-02,4.734375,4.78125,4.46875,4.53125,4513600.0 1992-06-03,4.53125,4.8125,4.5,4.71875,2990400.0 1992-06-04,4.625,4.75,4.5625,4.59375,2193600.0 1992-06-05,4.5,4.65625,4.5,4.65625,2408800.0 1992-06-08,4.375,4.5625,4.34375,4.46875,2762400.0 1992-06-09,4.421875,4.46875,4.09375,4.375,10317600.0 1992-06-10,4.4375,4.59375,4.421875,4.53125,3452800.0 1992-06-11,4.421875,4.5625,4.40625,4.40625,2460000.0 1992-06-12,4.3125,4.5,4.25,4.40625,2388000.0 1992-06-15,4.40625,4.46875,4.25,4.3125,1961600.0 1992-06-16,4.5,4.53125,4.40625,4.40625,1252000.0 1992-06-17,4.375,4.46875,4.3125,4.40625,2208800.0 1992-06-18,4.4375,4.46875,4.3125,4.40625,2056000.0 1992-06-19,4.46875,4.5,4.375,4.40625,1372800.0 1992-06-22,4.5,4.53125,4.34375,4.40625,3236000.0 1992-06-23,4.59375,4.625,4.5,4.5,3000800.0 1992-06-24,4.65625,4.703125,4.5625,4.625,3108000.0 1992-06-25,4.4375,4.625,4.375,4.59375,2076000.0 1992-06-26,4.5625,4.5625,4.4375,4.46875,937600.0 1992-06-29,4.75,4.75,4.53125,4.53125,2454400.0 1992-06-30,4.796875,4.84375,4.71875,4.71875,3740000.0 1992-07-01,4.90625,4.90625,4.75,4.75,1616800.0 1992-07-02,4.640625,5.0,4.625,4.90625,3777600.0 1992-07-06,4.765625,4.78125,4.625,4.625,1043200.0 1992-07-07,4.375,4.875,4.359375,4.84375,2478400.0 1992-07-08,4.65625,4.71875,4.34375,4.34375,2678400.0 1992-07-09,4.71875,4.75,4.625,4.625,836800.0 1992-07-10,4.8125,4.875,4.78125,4.78125,1524800.0 1992-07-13,4.8125,4.875,4.75,4.8125,1164800.0 1992-07-14,4.875,4.90625,4.75,4.75,1442400.0 1992-07-15,4.90625,4.96875,4.84375,4.84375,2099200.0 1992-07-16,4.90625,4.9375,4.84375,4.875,925600.0 1992-07-17,4.75,4.84375,4.6875,4.8125,1492000.0 1992-07-20,4.71875,4.75,4.625,4.65625,1369600.0 1992-07-21,4.875,4.90625,4.71875,4.71875,961600.0 1992-07-22,4.75,4.90625,4.71875,4.78125,2197600.0 1992-07-23,4.875,4.875,4.75,4.8125,795200.0 1992-07-24,4.890625,5.0625,4.8125,4.84375,4477600.0 1992-07-27,4.9375,4.96875,4.84375,4.875,914400.0 1992-07-28,5.09375,5.1875,4.84375,4.96875,2668800.0 1992-07-29,4.875,5.15625,4.8125,5.09375,3624800.0 1992-07-30,5.03125,5.0625,4.84375,4.875,1512000.0 1992-07-31,5.3125,5.3125,5.03125,5.09375,4473600.0 1992-08-03,5.375,5.375,5.1875,5.21875,3736800.0 1992-08-04,5.140625,5.375,5.0625,5.28125,2461600.0 1992-08-05,5.15625,5.1875,5.0625,5.125,882400.0 1992-08-06,5.171875,5.21875,5.0625,5.0625,1506400.0 1992-08-07,5.125,5.1875,5.0625,5.125,1754400.0 1992-08-10,5.0,5.125,4.96875,5.03125,1976000.0 1992-08-11,5.0625,5.0625,4.828125,5.03125,2821600.0 1992-08-12,5.109375,5.109375,4.9375,5.0625,2563200.0 1992-08-13,5.09375,5.171875,5.03125,5.125,1221600.0 1992-08-14,5.0625,5.109375,5.046875,5.09375,2552000.0 1992-08-17,5.125,5.1875,5.0625,5.0625,3383200.0 1992-08-18,5.15625,5.1875,5.0625,5.1875,1948000.0 1992-08-19,5.09375,5.21875,5.03125,5.15625,2904000.0 1992-08-20,5.25,5.3125,5.09375,5.09375,2688000.0 1992-08-21,5.640625,5.65625,5.34375,5.53125,9532000.0 1992-08-24,5.53125,5.625,5.46875,5.625,2574400.0 1992-08-25,5.609375,5.65625,5.46875,5.5,3377600.0 1992-08-26,5.671875,5.71875,5.59375,5.65625,2296000.0 1992-08-27,5.6875,5.8125,5.65625,5.71875,2461600.0 1992-08-28,5.6875,5.78125,5.6875,5.6875,927200.0 1992-08-31,5.84375,5.875,5.65625,5.71875,2415200.0 1992-09-01,5.78125,5.84375,5.65625,5.8125,4547200.0 1992-09-02,5.890625,5.90625,5.71875,5.78125,3680800.0 1992-09-03,6.046875,6.0625,5.8125,5.9375,3983200.0 1992-09-04,6.09375,6.125,6.03125,6.03125,3447200.0 1992-09-08,5.90625,6.03125,5.90625,6.0,2511200.0 1992-09-09,5.96875,5.96875,5.875,5.90625,831200.0 1992-09-10,6.125,6.125,5.875,5.90625,1588800.0 1992-09-11,6.1875,6.25,6.0625,6.0625,2008000.0 1992-09-14,6.3125,6.34375,6.21875,6.25,1811200.0 1992-09-15,6.28125,6.3125,6.21875,6.25,2790400.0 1992-09-16,6.265625,6.34375,6.15625,6.15625,3706400.0 1992-09-17,6.203125,6.3125,6.15625,6.25,2672800.0 1992-09-18,6.0625,6.1875,6.0625,6.1875,1640000.0 1992-09-21,6.0625,6.125,6.0625,6.0625,1373600.0 1992-09-22,5.84375,6.0625,5.71875,6.03125,4365600.0 1992-09-23,5.75,5.84375,5.75,5.8125,2516000.0 1992-09-24,5.71875,5.8125,5.71875,5.75,904000.0 1992-09-25,5.421875,5.78125,5.34375,5.71875,4607200.0 1992-09-28,5.46875,5.53125,5.34375,5.40625,2367200.0 1992-09-29,5.875,5.90625,5.40625,5.40625,5088000.0 1992-09-30,5.8125,5.90625,5.703125,5.90625,3773600.0 1992-10-01,5.59375,5.8125,5.578125,5.75,4958400.0 1992-10-02,5.625,5.65625,5.40625,5.5625,7983200.0 1992-10-05,5.78125,5.78125,5.46875,5.5625,7605600.0 1992-10-06,5.953125,6.09375,5.8125,5.875,4505600.0 1992-10-07,5.84375,6.0,5.8125,6.0,2116000.0 1992-10-08,6.03125,6.125,5.875,5.875,2608000.0 1992-10-09,6.03125,6.1875,6.0,6.03125,4213600.0 1992-10-12,6.046875,6.125,6.0,6.0,1472000.0 1992-10-13,6.0,6.125,5.96875,6.0625,2564800.0 1992-10-14,6.09375,6.15625,5.90625,5.96875,5387200.0 1992-10-15,6.1875,6.28125,6.0625,6.125,2081600.0 1992-10-16,6.3125,6.34375,6.15625,6.1875,2176800.0 1992-10-19,6.4375,6.46875,6.3125,6.3125,3327200.0 1992-10-20,6.375,6.625,6.375,6.53125,2589600.0 1992-10-21,6.46875,6.5,6.375,6.375,1344800.0 1992-10-22,6.34375,6.4375,6.34375,6.375,938400.0 1992-10-23,6.375,6.40625,6.34375,6.34375,923200.0 1992-10-26,6.40625,6.4375,6.28125,6.375,3134400.0 1992-10-27,6.28125,6.46875,6.21875,6.40625,1638400.0 1992-10-28,6.421875,6.4375,6.25,6.3125,1371200.0 1992-10-29,6.53125,6.625,6.40625,6.4375,1972000.0 1992-10-30,6.34375,6.5625,6.34375,6.46875,2786400.0 1992-11-02,6.3125,6.375,6.25,6.25,2017600.0 1992-11-03,6.234375,6.375,6.15625,6.328125,2847200.0 1992-11-04,6.28125,6.375,6.15625,6.15625,1772000.0 1992-11-05,6.625,6.6875,6.25,6.25,3833600.0 1992-11-06,6.6875,6.875,6.625,6.71875,2432000.0 1992-11-09,6.890625,6.90625,6.5625,6.6875,4750400.0 1992-11-10,6.84375,6.90625,6.71875,6.875,2702400.0 1992-11-11,6.9375,6.96875,6.78125,6.8125,2872800.0 1992-11-12,6.84375,7.0625,6.75,6.96875,3373600.0 1992-11-13,6.734375,6.84375,6.65625,6.75,1384000.0 1992-11-16,6.625,6.75,6.5625,6.6875,2322400.0 1992-11-17,6.4375,6.75,6.40625,6.59375,4849600.0 1992-11-18,6.5625,6.6875,6.5,6.5625,2643200.0 1992-11-19,6.703125,6.84375,6.5625,6.625,3731200.0 1992-11-20,6.0625,6.625,6.046875,6.59375,12036800.0 1992-11-23,5.8125,6.09375,5.78125,6.03125,6736800.0 1992-11-24,6.09375,6.125,5.90625,5.96875,3692800.0 1992-11-25,6.125,6.1875,6.0625,6.1875,3000000.0 1992-11-27,6.046875,6.125,6.03125,6.0625,724000.0 1992-11-30,5.96875,6.125,5.9375,6.0625,1672000.0 1992-12-01,5.90625,6.0,5.8125,6.0,2100800.0 1992-12-02,5.9375,5.984375,5.875,5.9375,2261600.0 1992-12-03,6.25,6.25,5.90625,5.9375,4861600.0 1992-12-04,6.28125,6.34375,6.1875,6.25,3664800.0 1992-12-07,6.21875,6.28125,6.15625,6.21875,1267200.0 1992-12-08,6.15625,6.25,6.09375,6.15625,1880000.0 1992-12-09,6.015625,6.15625,6.0,6.09375,2004800.0 1992-12-10,5.84375,6.0,5.6875,5.96875,5340800.0 1992-12-11,5.78125,5.84375,5.75,5.75,1196800.0 1992-12-14,5.828125,5.875,5.75,5.75,884800.0 1992-12-15,5.875,5.875,5.75,5.75,771200.0 1992-12-16,5.84375,5.9375,5.78125,5.875,2306400.0 1992-12-17,6.0,6.09375,5.8125,5.8125,1262400.0 1992-12-18,5.84375,6.09375,5.78125,6.03125,1709600.0 1992-12-21,5.90625,5.90625,5.65625,5.75,2179200.0 1992-12-22,5.90625,6.03125,5.84375,5.84375,2255200.0 1992-12-23,5.625,5.90625,5.625,5.84375,7759200.0 1992-12-24,5.65625,5.6875,5.59375,5.625,1676800.0 1992-12-28,5.71875,5.71875,5.59375,5.65625,2112000.0 1992-12-29,5.78125,5.90625,5.71875,5.71875,2686400.0 1992-12-30,5.84375,5.84375,5.75,5.75,580000.0 1992-12-31,5.78125,5.875,5.78125,5.78125,987200.0 1993-01-04,5.8125,5.90625,5.71875,5.875,1892000.0 1993-01-05,5.9375,6.0,5.71875,5.84375,4281600.0 1993-01-06,6.3125,6.359375,6.015625,6.03125,3955200.0 1993-01-07,6.15625,6.40625,6.15625,6.3125,3502400.0 1993-01-08,6.15625,6.1875,5.96875,6.125,2356000.0 1993-01-11,6.21875,6.28125,6.109375,6.15625,1630400.0 1993-01-12,6.25,6.34375,6.15625,6.21875,3322400.0 1993-01-13,6.46875,6.46875,6.1875,6.25,2617600.0 1993-01-14,6.5625,6.5625,6.375,6.46875,3701600.0 1993-01-15,6.5,6.59375,6.34375,6.46875,5565600.0 1993-01-18,6.40625,6.4375,6.34375,6.375,2855200.0 1993-01-19,6.203125,6.40625,6.109375,6.375,5059200.0 1993-01-20,6.046875,6.25,6.0,6.25,4841600.0 1993-01-21,5.90625,6.0625,5.8125,6.03125,4902400.0 1993-01-22,6.109375,6.125,5.875,5.96875,2615200.0 1993-01-25,6.140625,6.34375,6.09375,6.09375,2856000.0 1993-01-26,6.0,6.1875,6.0,6.1875,3890400.0 1993-01-27,5.8125,6.03125,5.65625,6.03125,5150400.0 1993-01-28,5.84375,5.84375,5.65625,5.8125,2800000.0 1993-01-29,5.9375,5.96875,5.84375,5.875,1148000.0 1993-02-01,5.96875,6.0,5.8125,5.90625,2686400.0 1993-02-02,5.890625,5.96875,5.875,5.9375,2659200.0 1993-02-03,5.9375,5.9375,5.8125,5.875,2112000.0 1993-02-04,5.796875,6.0,5.71875,5.96875,3261600.0 1993-02-05,5.453125,5.8125,5.34375,5.8125,6832000.0 1993-02-08,5.65625,5.6875,5.46875,5.46875,4085600.0 1993-02-09,5.5,5.75,5.5,5.671875,5773600.0 1993-02-10,5.5625,5.65625,5.53125,5.625,3696000.0 1993-02-11,5.734375,5.875,5.5625,5.625,5153600.0 1993-02-12,5.703125,5.75,5.625,5.75,1012000.0 1993-02-16,5.59375,5.6875,5.375,5.6875,5230400.0 1993-02-17,5.5,5.625,5.46875,5.59375,5627200.0 1993-02-18,5.5625,5.59375,5.3125,5.5,7002400.0 1993-02-19,5.8125,5.875,5.5,5.59375,2678400.0 1993-02-22,5.71875,5.875,5.6875,5.75,2181600.0 1993-02-23,5.390625,5.8125,5.3125,5.78125,9229600.0 1993-02-24,5.65625,5.75,5.3125,5.4375,14628000.0 1993-02-25,5.90625,5.9375,5.640625,5.6875,8852800.0 1993-02-26,5.96875,6.09375,5.90625,5.90625,8250400.0 1993-03-01,5.78125,6.046875,5.71875,5.9375,7749600.0 1993-03-02,5.59375,5.78125,5.5625,5.78125,7122400.0 1993-03-03,5.78125,5.828125,5.5,5.59375,8273600.0 1993-03-04,5.6875,5.78125,5.5625,5.75,3755200.0 1993-03-05,5.71875,5.75,5.59375,5.6875,1680000.0 1993-03-08,5.5625,5.875,5.5625,5.75,3300800.0 1993-03-09,5.84375,5.84375,5.46875,5.578125,5918400.0 1993-03-10,5.71875,5.875,5.65625,5.875,5180000.0 1993-03-11,5.78125,5.875,5.71875,5.71875,3034400.0 1993-03-12,5.703125,5.8125,5.65625,5.71875,2088800.0 1993-03-15,5.75,5.75,5.6875,5.6875,691200.0 1993-03-16,5.6875,5.75,5.65625,5.75,2820000.0 1993-03-17,5.5625,5.75,5.5625,5.6875,1464000.0 1993-03-18,5.4375,5.59375,5.4375,5.5625,4139200.0 1993-03-19,5.34375,5.5,5.34375,5.5,3252800.0 1993-03-22,5.171875,5.375,5.0625,5.375,6451200.0 1993-03-23,5.09375,5.25,5.09375,5.1875,3532000.0 1993-03-24,5.1875,5.1875,5.0625,5.15625,3699200.0 1993-03-25,5.21875,5.25,5.125,5.15625,6150400.0 1993-03-26,5.28125,5.28125,5.21875,5.25,963200.0 1993-03-29,5.015625,5.28125,5.0,5.28125,2292800.0 1993-03-30,5.15625,5.15625,4.9375,5.03125,7380000.0 1993-03-31,5.4375,5.53125,5.21875,5.25,6622400.0 1993-04-01,5.46875,5.5625,5.40625,5.4375,5953600.0 1993-04-02,5.21875,5.4375,5.1875,5.375,3042400.0 1993-04-05,5.25,5.28125,5.1875,5.28125,3273600.0 1993-04-06,5.28125,5.46875,5.21875,5.28125,4132800.0 1993-04-07,5.359375,5.375,5.21875,5.3125,2167200.0 1993-04-08,5.171875,5.375,5.09375,5.28125,1982400.0 1993-04-12,5.3125,5.375,5.1875,5.21875,1776800.0 1993-04-13,5.34375,5.4375,5.3125,5.34375,760000.0 1993-04-14,5.34375,5.46875,5.34375,5.40625,767200.0 1993-04-15,5.1875,5.375,5.09375,5.375,2643200.0 1993-04-16,5.25,5.3125,5.15625,5.25,577600.0 1993-04-19,5.125,5.3125,5.03125,5.21875,2089600.0 1993-04-20,5.03125,5.125,4.9375,5.0625,3433600.0 1993-04-21,5.125,5.15625,4.96875,4.96875,3264000.0 1993-04-22,5.3125,5.34375,5.09375,5.09375,2496800.0 1993-04-23,5.15625,5.3125,5.15625,5.3125,1311200.0 1993-04-26,5.03125,5.15625,4.84375,5.15625,5060000.0 1993-04-27,5.0,5.09375,5.0,5.03125,2831200.0 1993-04-28,5.09375,5.125,5.0,5.03125,2180800.0 1993-04-29,5.03125,5.125,4.96875,5.03125,1868000.0 1993-04-30,5.0625,5.125,5.03125,5.09375,1036800.0 1993-05-03,5.25,5.3125,5.09375,5.125,1015200.0 1993-05-04,5.625,5.65625,5.375,5.40625,5603200.0 1993-05-05,5.6875,5.84375,5.625,5.65625,3154400.0 1993-05-06,5.625,5.6875,5.59375,5.625,404000.0 1993-05-07,5.75,5.78125,5.59375,5.59375,2943200.0 1993-05-10,5.90625,5.9375,5.71875,5.71875,1940800.0 1993-05-11,5.921875,6.078125,5.90625,5.9375,4315200.0 1993-05-12,6.0625,6.0625,5.875,5.875,2488800.0 1993-05-13,5.90625,6.0,5.75,5.96875,2218400.0 1993-05-14,6.09375,6.125,5.875,5.90625,1685600.0 1993-05-17,6.25,6.25,6.09375,6.125,3003200.0 1993-05-18,6.40625,6.4375,6.15625,6.28125,5744000.0 1993-05-19,6.515625,6.53125,6.3125,6.40625,7440000.0 1993-05-20,6.6875,6.75,6.5,6.53125,12023200.0 1993-05-21,6.46875,6.78125,6.40625,6.75,10405600.0 1993-05-24,6.53125,6.5625,6.34375,6.34375,8104800.0 1993-05-25,6.46875,6.53125,6.40625,6.4375,4004800.0 1993-05-26,6.390625,6.5,6.28125,6.5,5059200.0 1993-05-27,6.34375,6.53125,6.34375,6.40625,2736000.0 1993-05-28,6.28125,6.3125,6.15625,6.25,3560800.0 1993-06-01,6.21875,6.28125,6.0625,6.28125,4429600.0 1993-06-02,6.25,6.25,6.125,6.1875,3416000.0 1993-06-03,6.21875,6.28125,6.21875,6.21875,3604000.0 1993-06-04,6.28125,6.3125,6.21875,6.21875,7900000.0 1993-06-07,6.34375,6.53125,6.28125,6.3125,5155200.0 1993-06-08,6.25,6.46875,6.1875,6.34375,4091200.0 1993-06-09,6.53125,6.625,6.28125,6.3125,14683200.0 1993-06-10,6.46875,6.53125,6.375,6.53125,4113600.0 1993-06-11,6.53125,6.5625,6.46875,6.46875,3468800.0 1993-06-14,6.78125,6.8125,6.5625,6.5625,4276000.0 1993-06-15,6.875,7.0,6.78125,6.8125,5616000.0 1993-06-16,6.96875,7.0,6.875,6.9375,2070400.0 1993-06-17,6.75,6.96875,6.71875,6.90625,3561600.0 1993-06-18,6.6875,6.8125,6.59375,6.8125,3405600.0 1993-06-21,6.6875,6.71875,6.46875,6.59375,5012800.0 1993-06-22,6.6875,6.75,6.59375,6.71875,1204000.0 1993-06-23,6.6875,6.71875,6.625,6.6875,1766400.0 1993-06-24,6.75,6.75,6.5625,6.625,2287200.0 1993-06-25,6.5625,6.78125,6.453125,6.71875,8356000.0 1993-06-28,6.890625,7.0,6.53125,6.53125,8246400.0 1993-06-29,6.9375,7.03125,6.84375,6.96875,5188800.0 1993-06-30,7.046875,7.09375,6.96875,6.96875,3154400.0 1993-07-01,6.84375,7.0625,6.75,7.0,2856000.0 1993-07-02,6.8125,6.875,6.8125,6.8125,2511200.0 1993-07-06,6.6875,6.90625,6.6875,6.8125,2550400.0 1993-07-07,6.53125,6.6875,6.5,6.625,2174400.0 1993-07-08,6.390625,6.5625,6.25,6.5,8086400.0 1993-07-09,6.0,6.40625,5.84375,6.40625,15702400.0 1993-07-12,5.96875,6.125,5.71875,6.125,11302400.0 1993-07-13,5.96875,6.0625,5.96875,6.03125,4874400.0 1993-07-14,5.75,5.9375,5.75,5.9375,5559200.0 1993-07-15,5.65625,5.875,5.46875,5.78125,5724000.0 1993-07-16,5.5625,5.59375,5.46875,5.5625,5213600.0 1993-07-19,5.5,5.59375,5.375,5.53125,4464800.0 1993-07-20,5.8125,5.8125,5.46875,5.53125,3984800.0 1993-07-21,5.6875,5.875,5.5625,5.84375,3631200.0 1993-07-22,5.53125,5.78125,5.5,5.6875,2517600.0 1993-07-23,5.5625,5.65625,5.53125,5.59375,2730400.0 1993-07-26,5.46875,5.59375,5.375,5.5625,3584000.0 1993-07-27,5.4375,5.546875,5.34375,5.46875,6233600.0 1993-07-28,5.21875,5.375,4.96875,5.375,18513600.0 1993-07-29,5.28125,5.34375,5.15625,5.1875,5733600.0 1993-07-30,5.15625,5.25,5.09375,5.1875,3796800.0 1993-08-02,5.34375,5.375,5.15625,5.21875,2156000.0 1993-08-03,5.5,5.59375,5.375,5.40625,7671200.0 1993-08-04,5.6875,5.75,5.5,5.53125,7477600.0 1993-08-05,5.8125,5.875,5.71875,5.75,5586400.0 1993-08-06,5.734375,5.8125,5.65625,5.8125,4703200.0 1993-08-09,5.78125,5.90625,5.71875,5.75,3816800.0 1993-08-10,5.703125,5.8125,5.6875,5.78125,1667200.0 1993-08-11,5.65625,5.75,5.625,5.71875,3712000.0 1993-08-12,5.5,5.6875,5.40625,5.6875,5438400.0 1993-08-13,5.375,5.53125,5.34375,5.53125,1831200.0 1993-08-16,5.21875,5.375,5.171875,5.34375,5001600.0 1993-08-17,5.15625,5.28125,5.125,5.21875,5096000.0 1993-08-18,5.375,5.53125,5.1875,5.25,9077600.0 1993-08-19,5.171875,5.375,5.125,5.375,3005600.0 1993-08-20,5.25,5.34375,4.96875,5.03125,18276800.0 1993-08-23,5.6875,5.6875,5.34375,5.34375,5964000.0 1993-08-24,5.78125,5.78125,5.59375,5.75,4594400.0 1993-08-25,5.75,5.8125,5.6875,5.75,3187200.0 1993-08-26,5.53125,5.75,5.5,5.6875,5643200.0 1993-08-27,5.8125,5.8125,5.5,5.5,3892000.0 1993-08-30,6.1875,6.21875,5.75,5.75,6275200.0 1993-08-31,6.3125,6.3125,6.15625,6.1875,5405600.0 1993-09-01,6.109375,6.46875,6.09375,6.34375,4344000.0 1993-09-02,6.09375,6.15625,5.9375,6.09375,2152000.0 1993-09-03,6.03125,6.09375,6.03125,6.03125,824000.0 1993-09-07,5.8125,6.03125,5.78125,6.0,2360800.0 1993-09-08,5.75,5.8125,5.6875,5.71875,2871200.0 1993-09-09,5.765625,5.78125,5.6875,5.71875,921600.0 1993-09-10,5.90625,6.0,5.71875,5.75,2289600.0 1993-09-13,5.96875,6.09375,5.9375,5.9375,3027200.0 1993-09-14,5.703125,5.9375,5.6875,5.875,4302400.0 1993-09-15,5.78125,5.875,5.625,5.6875,3830400.0 1993-09-16,5.875,5.90625,5.75,5.84375,1580000.0 1993-09-17,6.03125,6.09375,5.75,5.75,3411200.0 1993-09-20,5.875,6.0625,5.84375,6.0625,2260800.0 1993-09-21,5.71875,5.90625,5.65625,5.84375,1968800.0 1993-09-22,6.0625,6.0625,5.6875,5.71875,3409600.0 1993-09-23,6.0625,6.28125,6.0625,6.125,2185600.0 1993-09-24,6.03125,6.09375,5.96875,5.96875,609600.0 1993-09-27,6.0625,6.21875,6.03125,6.0625,2592000.0 1993-09-28,5.90625,6.125,5.90625,6.0625,3267200.0 1993-09-29,5.75,6.0,5.6875,5.96875,2956000.0 1993-09-30,5.5625,5.75,5.5,5.71875,4932000.0 1993-10-01,5.5625,5.625,5.53125,5.59375,2168000.0 1993-10-04,5.625,5.65625,5.59375,5.609375,1921600.0 1993-10-05,5.5,5.6875,5.46875,5.6875,4523200.0 1993-10-06,5.375,5.75,5.3125,5.5625,6077600.0 1993-10-07,5.5625,5.6875,5.40625,5.40625,4786400.0 1993-10-08,5.515625,5.59375,5.5,5.59375,2544000.0 1993-10-11,5.6875,5.6875,5.5,5.5625,2132000.0 1993-10-12,5.9375,6.0,5.71875,5.71875,4673600.0 1993-10-13,5.9375,6.03125,5.84375,5.90625,4028800.0 1993-10-14,5.90625,6.0,5.875,5.9375,2608800.0 1993-10-15,6.0,6.03125,5.875,5.9375,1667200.0 1993-10-18,5.9375,6.03125,5.9375,6.0,2029600.0 1993-10-19,5.71875,5.96875,5.65625,5.96875,2505600.0 1993-10-20,5.84375,5.875,5.625,5.71875,4731200.0 1993-10-21,5.875,5.90625,5.71875,5.78125,2909600.0 1993-10-22,5.96875,6.125,5.875,5.9375,3917600.0 1993-10-25,5.8125,6.0,5.8125,5.96875,3189600.0 1993-10-26,5.6875,5.875,5.59375,5.875,3553600.0 1993-10-27,5.625,5.8125,5.53125,5.78125,4008800.0 1993-10-28,5.4375,5.59375,5.375,5.5625,7252000.0 1993-10-29,5.375,5.4375,5.125,5.34375,6413600.0 1993-11-01,5.46875,5.59375,5.40625,5.4375,3084000.0 1993-11-02,5.25,5.40625,5.1875,5.21875,6648800.0 1993-11-03,5.4375,5.53125,5.3125,5.34375,3124000.0 1993-11-04,5.25,5.5625,5.1875,5.4375,4377600.0 1993-11-05,4.9375,4.96875,4.625,4.875,21888000.0 1993-11-08,5.015625,5.046875,4.875,4.9375,5240000.0 1993-11-09,4.875,5.21875,4.828125,5.125,8236000.0 1993-11-10,5.09375,5.09375,4.90625,4.9375,3940800.0 1993-11-11,5.0625,5.21875,5.03125,5.09375,4177600.0 1993-11-12,5.15625,5.1875,5.09375,5.15625,3386400.0 1993-11-15,5.0625,5.1875,5.03125,5.1875,3068000.0 1993-11-16,5.28125,5.3125,5.03125,5.125,7960800.0 1993-11-17,5.21875,5.40625,5.1875,5.34375,6687200.0 1993-11-18,5.125,5.25,5.0625,5.21875,2815200.0 1993-11-19,5.4375,5.53125,4.9375,5.0,9652800.0 1993-11-22,5.328125,5.4375,5.28125,5.375,3068800.0 1993-11-23,5.34375,5.40625,5.21875,5.375,5396800.0 1993-11-24,5.40625,5.4375,5.34375,5.375,2090400.0 1993-11-26,5.46875,5.46875,5.40625,5.4375,396800.0 1993-11-29,5.34375,5.5625,5.28125,5.46875,4229600.0 1993-11-30,5.5625,5.625,5.28125,5.3125,2903200.0 1993-12-01,5.609375,5.65625,5.53125,5.625,2616000.0 1993-12-02,5.5625,5.640625,5.40625,5.59375,3158400.0 1993-12-03,5.65625,5.75,5.5625,5.5625,3143200.0 1993-12-06,5.515625,5.625,5.5,5.5625,4904800.0 1993-12-07,5.5625,5.65625,5.53125,5.5625,2304000.0 1993-12-08,5.484375,5.59375,5.46875,5.5625,1192000.0 1993-12-09,5.40625,5.46875,5.375,5.40625,3204800.0 1993-12-10,5.40625,5.4375,5.375,5.375,572800.0 1993-12-13,5.15625,5.375,5.125,5.375,4764800.0 1993-12-14,5.125,5.21875,5.09375,5.15625,2685600.0 1993-12-15,5.125,5.1875,5.03125,5.09375,3184800.0 1993-12-16,5.1875,5.25,5.125,5.1875,1336000.0 1993-12-17,5.5625,5.59375,5.1875,5.25,3227200.0 1993-12-20,5.625,5.6875,5.53125,5.53125,1584800.0 1993-12-21,5.5,5.65625,5.4375,5.625,2015200.0 1993-12-22,5.53125,5.5625,5.4375,5.5,1637600.0 1993-12-23,5.625,5.71875,5.53125,5.5625,2437600.0 1993-12-27,5.5625,5.65625,5.5625,5.59375,634400.0 1993-12-28,5.625,5.6875,5.5625,5.59375,983200.0 1993-12-29,5.65625,5.71875,5.625,5.625,1052800.0 1993-12-30,5.6875,5.71875,5.46875,5.6875,1937600.0 1993-12-31,5.625,5.78125,5.625,5.65625,1195200.0 1994-01-03,5.59375,5.625,5.53125,5.59375,3049600.0 1994-01-04,5.671875,5.71875,5.53125,5.53125,2942400.0 1994-01-05,5.65625,5.71875,5.625,5.65625,1280000.0 1994-01-06,5.78125,5.875,5.6875,5.6875,4448000.0 1994-01-07,5.75,5.78125,5.59375,5.75,2460800.0 1994-01-10,5.5625,5.71875,5.53125,5.71875,3364000.0 1994-01-11,5.46875,5.59375,5.375,5.53125,4891200.0 1994-01-12,5.421875,5.53125,5.375,5.5,3144000.0 1994-01-13,5.3125,5.40625,5.28125,5.40625,2256800.0 1994-01-14,5.59375,5.59375,5.34375,5.34375,2279200.0 1994-01-17,5.734375,5.734375,5.53125,5.53125,2169600.0 1994-01-18,5.625,5.71875,5.59375,5.71875,1416000.0 1994-01-19,5.59375,5.625,5.5,5.59375,3258400.0 1994-01-20,5.5625,5.59375,5.46875,5.53125,1728000.0 1994-01-21,5.5625,5.625,5.5,5.59375,1561600.0 1994-01-24,5.5625,5.65625,5.46875,5.46875,5376800.0 1994-01-25,5.78125,5.78125,5.5625,5.5625,4000000.0 1994-01-26,6.0,6.03125,5.78125,5.78125,6986400.0 1994-01-27,6.0,6.0,5.78125,5.90625,5629600.0 1994-01-28,6.1875,6.25,6.0,6.0,9380800.0 1994-01-31,6.46875,6.53125,6.21875,6.25,6909600.0 1994-02-01,6.25,6.375,6.1875,6.375,10161600.0 1994-02-02,6.21875,6.34375,6.1875,6.28125,3165600.0 1994-02-03,6.265625,6.28125,6.125,6.1875,2055200.0 1994-02-04,6.09375,6.375,6.03125,6.25,4436000.0 1994-02-07,6.5,6.5,6.03125,6.09375,4389600.0 1994-02-08,6.4375,6.5,6.3125,6.46875,3699200.0 1994-02-09,6.65625,6.71875,6.375,6.375,4291200.0 1994-02-10,6.65625,6.6875,6.5,6.625,3482400.0 1994-02-11,6.6875,6.78125,6.59375,6.6875,2260000.0 1994-02-14,6.703125,6.8125,6.625,6.6875,2900000.0 1994-02-15,6.65625,6.78125,6.65625,6.6875,1424800.0 1994-02-16,6.59375,6.71875,6.4375,6.65625,2147200.0 1994-02-17,6.65625,6.65625,6.5625,6.59375,1935200.0 1994-02-18,6.53125,6.65625,6.46875,6.59375,2884800.0 1994-02-22,6.53125,6.59375,6.4375,6.59375,2806400.0 1994-02-23,6.84375,6.90625,6.53125,6.59375,10117600.0 1994-02-24,7.34375,7.46875,6.9375,6.9375,22865600.0 1994-02-25,7.296875,7.375,7.125,7.3125,6939200.0 1994-02-28,7.21875,7.4375,7.21875,7.3125,5439200.0 1994-03-01,7.21875,7.375,7.1875,7.203125,6683200.0 1994-03-02,7.421875,7.4375,7.0,7.0625,8215200.0 1994-03-03,7.46875,7.5,7.34375,7.40625,2495200.0 1994-03-04,7.5,7.59375,7.40625,7.4375,4906400.0 1994-03-07,7.546875,7.625,7.5,7.625,1081600.0 1994-03-08,7.453125,7.59375,7.40625,7.53125,2515200.0 1994-03-09,7.53125,7.5625,7.4375,7.46875,3057600.0 1994-03-10,7.5,7.625,7.46875,7.53125,4762400.0 1994-03-11,7.625,7.65625,7.46875,7.5625,3416000.0 1994-03-14,7.65625,7.71875,7.65625,7.65625,2430400.0 1994-03-15,7.375,7.71875,7.34375,7.65625,4988000.0 1994-03-16,7.40625,7.4375,7.375,7.375,2072800.0 1994-03-17,7.34375,7.4375,7.34375,7.375,1933600.0 1994-03-18,7.40625,7.40625,7.25,7.28125,1496000.0 1994-03-21,7.421875,7.453125,7.34375,7.375,1969600.0 1994-03-22,7.5,7.5,7.375,7.375,2217600.0 1994-03-23,7.5,7.53125,7.46875,7.5,916800.0 1994-03-24,7.4375,7.5,7.40625,7.46875,4292000.0 1994-03-25,7.21875,7.53125,7.21875,7.4375,2818400.0 1994-03-28,7.15625,7.25,7.0,7.25,6377600.0 1994-03-29,7.0625,7.28125,6.96875,7.1875,3986400.0 1994-03-30,6.875,7.015625,6.75,6.96875,6928800.0 1994-03-31,7.25,7.25,6.875,6.96875,4532800.0 1994-04-04,7.1875,7.28125,6.9375,6.96875,5164000.0 1994-04-05,7.265625,7.28125,7.21875,7.265625,2028800.0 1994-04-06,7.296875,7.3125,7.09375,7.25,1627200.0 1994-04-07,7.546875,7.59375,7.28125,7.3125,3115200.0 1994-04-08,7.40625,7.5625,7.34375,7.5625,1856000.0 1994-04-11,7.4375,7.5625,7.28125,7.34375,2342400.0 1994-04-12,7.28125,7.4375,7.171875,7.4375,2000800.0 1994-04-13,6.875,7.28125,6.71875,7.28125,4179200.0 1994-04-14,6.9375,6.96875,6.78125,6.875,2543200.0 1994-04-15,6.90625,6.9375,6.75,6.9375,4129600.0 1994-04-18,6.65625,6.9375,6.625,6.84375,3261600.0 1994-04-19,6.484375,6.6875,6.3125,6.6875,5672000.0 1994-04-20,6.6875,6.6875,6.46875,6.46875,4188800.0 1994-04-21,6.84375,6.875,6.625,6.75,1836800.0 1994-04-22,6.9375,7.0,6.8125,6.8125,2004800.0 1994-04-25,6.921875,7.0,6.84375,6.9375,1233600.0 1994-04-26,6.734375,6.96875,6.65625,6.96875,1146400.0 1994-04-28,6.75,6.75,6.6875,6.6875,492000.0 1994-04-29,6.34375,6.71875,6.3125,6.6875,4721600.0 1994-05-02,6.40625,6.5,6.34375,6.34375,3908800.0 1994-05-03,6.40625,6.4375,6.28125,6.4375,2718400.0 1994-05-04,6.53125,6.59375,6.40625,6.46875,1337600.0 1994-05-05,6.8125,6.875,6.5,6.53125,3052000.0 1994-05-06,6.609375,6.8125,6.5625,6.71875,2436000.0 1994-05-09,6.65625,6.71875,6.53125,6.625,1914400.0 1994-05-10,6.71875,6.8125,6.65625,6.703125,611200.0 1994-05-11,6.515625,6.8125,6.46875,6.78125,4933600.0 1994-05-12,6.5,6.625,6.46875,6.59375,1345600.0 1994-05-13,6.53125,6.53125,6.4375,6.53125,433600.0 1994-05-16,6.40625,6.65625,6.40625,6.46875,1489600.0 1994-05-17,6.203125,6.5,6.0625,6.40625,2609600.0 1994-05-18,6.4375,6.4375,6.25,6.28125,2223200.0 1994-05-19,6.625,6.8125,6.46875,6.46875,3774400.0 1994-05-20,6.28125,6.28125,5.84375,5.90625,17269600.0 1994-05-23,6.359375,6.46875,6.21875,6.28125,4181600.0 1994-05-24,6.46875,6.5625,6.375,6.40625,4637600.0 1994-05-25,6.53125,6.53125,6.40625,6.4375,2744000.0 1994-05-26,6.46875,6.53125,6.4375,6.53125,2199200.0 1994-05-27,6.5,6.53125,6.4375,6.4375,2172800.0 1994-05-31,6.4375,6.53125,6.4375,6.53125,244000.0 1994-06-01,6.40625,6.5,6.40625,6.40625,488800.0 1994-06-02,6.46875,6.5,6.40625,6.46875,1764800.0 1994-06-03,6.5,6.53125,6.4375,6.5,631200.0 1994-06-06,6.46875,6.53125,6.46875,6.46875,228000.0 1994-06-07,6.5,6.53125,6.375,6.4375,1654400.0 1994-06-08,6.28125,6.5,6.1875,6.5,3402400.0 1994-06-09,6.3125,6.3125,6.125,6.3125,829600.0 1994-06-10,6.21875,6.375,6.1875,6.3125,1163200.0 1994-06-13,6.109375,6.25,6.0625,6.25,1592000.0 1994-06-14,6.1875,6.21875,6.09375,6.15625,1488800.0 1994-06-15,6.125,6.203125,6.0,6.125,2909600.0 1994-06-16,6.0,6.15625,5.9375,6.09375,2860800.0 1994-06-17,6.1875,6.25,5.90625,6.0,4300000.0 1994-06-20,6.3125,6.34375,6.03125,6.0625,2888000.0 1994-06-21,6.0625,6.28125,6.0625,6.21875,3515200.0 1994-06-22,6.34375,6.4375,6.125,6.21875,6193600.0 1994-06-23,6.15625,6.375,6.0625,6.3125,2420800.0 1994-06-24,6.078125,6.28125,6.0625,6.09375,1340800.0 1994-06-27,6.0625,6.1875,6.0625,6.125,917600.0 1994-06-28,6.140625,6.1875,6.09375,6.1875,476800.0 1994-06-29,6.34375,6.34375,6.09375,6.1875,1088800.0 1994-06-30,6.1875,6.4375,6.15625,6.375,1680000.0 1994-07-01,6.15625,6.21875,5.992187976837158,6.21875,2556000.0 1994-07-05,6.125,6.21875,6.0625,6.15625,1183200.0 1994-07-06,5.875,6.125,5.84375,6.125,3369600.0 1994-07-07,6.0625,6.125,5.8125,5.96875,3040800.0 1994-07-08,6.1875,6.28125,5.96875,6.015625,3155200.0 1994-07-11,6.4375,6.46875,6.1875,6.28125,2258400.0 1994-07-12,6.5,6.53125,6.34375,6.46875,1848800.0 1994-07-13,6.90625,6.90625,6.5,6.5,5084800.0 1994-07-14,6.828125,7.0625,6.65625,6.875,4752000.0 1994-07-15,6.59375,6.8125,6.5625,6.796875,1924000.0 1994-07-18,6.640625,6.6875,6.5625,6.59375,1351200.0 1994-07-19,6.59375,6.71875,6.59375,6.59375,778400.0 1994-07-20,6.390625,6.59375,6.34375,6.5625,1718400.0 1994-07-21,6.40625,6.46875,6.34375,6.34375,645600.0 1994-07-22,6.5,6.5,6.375,6.46875,928800.0 1994-07-25,6.8125,6.8125,6.4375,6.5,2115200.0 1994-07-26,6.75,6.9375,6.71875,6.875,2296800.0 1994-07-27,6.75,6.78125,6.65625,6.75,885600.0 1994-07-28,6.578125,6.78125,6.351562976837158,6.71875,9460800.0 1994-07-29,6.59375,6.703125,6.5,6.53125,2054400.0 1994-08-01,6.71875,6.78125,6.5625,6.5625,1158400.0 1994-08-02,6.65625,6.84375,6.625,6.78125,4068800.0 1994-08-03,6.546875,6.578125,6.28125,6.40625,5800800.0 1994-08-04,6.5,6.6875,6.5,6.5625,3633600.0 1994-08-05,6.40625,6.5,6.3125,6.46875,1983200.0 1994-08-08,6.5,6.5625,6.3125,6.328125,1774400.0 1994-08-09,6.421875,6.625,6.34375,6.5625,3230400.0 1994-08-10,6.3125,6.4375,6.1875,6.4375,5474400.0 1994-08-11,6.390625,6.5,6.25,6.28125,4484800.0 1994-08-12,6.375,6.4375,6.3125,6.40625,2920800.0 1994-08-15,6.21875,6.4375,6.1875,6.4375,4443200.0 1994-08-16,6.4375,6.5,6.15625,6.1875,5684000.0 1994-08-17,6.375,6.53125,6.25,6.46875,7515200.0 1994-08-18,6.21875,6.40625,6.203125,6.375,7292800.0 1994-08-19,7.28125,7.3125,6.90625,6.9375,21727200.0 1994-08-22,7.25,7.59375,7.1875,7.1875,10496800.0 1994-08-23,7.28125,7.375,7.09375,7.28125,6141600.0 1994-08-24,7.40625,7.4375,7.28125,7.28125,1773600.0 1994-08-25,7.8125,7.84375,7.375,7.390625,7334400.0 1994-08-26,7.875,7.90625,7.78125,7.78125,5869600.0 1994-08-29,8.015625,8.25,7.8125,7.875,6869600.0 1994-08-30,7.6875,8.0625,7.65625,7.96875,3613600.0 1994-08-31,7.59375,7.75,7.59375,7.75,2648800.0 1994-09-01,7.71875,7.8125,7.4375,7.5,3480800.0 1994-09-02,7.578125,7.8125,7.5625,7.75,2360000.0 1994-09-06,7.5625,7.59375,7.46875,7.5625,1936000.0 1994-09-07,7.71875,7.78125,7.59375,7.59375,4124000.0 1994-09-08,7.859375,7.9375,7.75,7.75,3962400.0 1994-09-09,7.671875,7.8125,7.625,7.75,2621600.0 1994-09-12,7.53125,7.6875,7.5,7.625,1751200.0 1994-09-13,7.59375,7.625,7.5,7.5625,872000.0 1994-09-14,7.546875,7.59375,7.46875,7.5625,1008000.0 1994-09-15,7.75,7.75,7.53125,7.5625,2927200.0 1994-09-16,7.78125,7.78125,7.625,7.6875,4119200.0 1994-09-19,7.71875,7.90625,7.65625,7.71875,3478400.0 1994-09-20,7.453125,7.6875,7.4375,7.6875,2168000.0 1994-09-21,7.265625,7.46875,7.1875,7.4375,3289600.0 1994-09-22,7.53125,7.5625,7.28125,7.34375,4924000.0 1994-09-23,7.6875,7.8125,7.5,7.5,4835200.0 1994-09-26,7.6875,7.6875,7.59375,7.59375,1631200.0 1994-09-27,7.6875,7.78125,7.625,7.65625,1870400.0 1994-09-28,7.75,7.78125,7.625,7.625,707200.0 1994-09-29,7.875,7.96875,7.78125,7.78125,3748000.0 1994-09-30,7.8125,7.9375,7.8125,7.90625,3607200.0 1994-10-03,8.0,8.0625,7.78125,7.875,3106400.0 1994-10-04,7.953125,8.078125,7.90625,8.0,4316000.0 1994-10-05,8.0,8.0625,7.875,7.875,3204800.0 1994-10-06,7.96875,8.0625,7.90625,8.0,2278400.0 1994-10-07,8.0,8.03125,7.90625,7.9375,2170400.0 1994-10-10,8.359375,8.375,8.0,8.0,4768800.0 1994-10-11,8.53125,8.65625,8.34375,8.40625,4928800.0 1994-10-12,8.671875,8.6875,8.46875,8.53125,1690400.0 1994-10-13,8.515625,8.75,8.5,8.6875,2445600.0 1994-10-14,8.375,8.53125,8.28125,8.5,2381600.0 1994-10-17,8.40625,8.46875,8.1875,8.1875,3892000.0 1994-10-18,8.40625,8.40625,8.3125,8.40625,254400.0 1994-10-19,8.40625,8.46875,8.3125,8.3125,722400.0 1994-10-20,8.40625,8.46875,8.21875,8.46875,1004000.0 1994-10-21,8.46875,8.46875,8.34375,8.34375,1168800.0 1994-10-24,8.375,8.46875,8.34375,8.4375,2600000.0 1994-10-25,8.210938453674316,8.4375,8.15625,8.28125,2141600.0 1994-10-26,8.25,8.3125,8.21875,8.25,994400.0 1994-10-27,8.46875,8.5,8.25,8.3125,1445600.0 1994-10-28,8.59375,8.625,8.4375,8.4375,1923200.0 1994-10-31,8.625,8.6875,8.4375,8.5625,1022800.0 1994-11-01,8.3125,8.5625,8.3125,8.5625,859600.0 1994-11-02,8.1875,8.4375,8.0625,8.25,2204400.0 1994-11-03,8.1875,8.3125,8.1875,8.25,659600.0 1994-11-04,7.875,8.25,7.8125,8.25,1542000.0 1994-11-07,7.921875,7.9375,7.6875,7.8125,865600.0 1994-11-08,8.125,8.3125,7.8125,7.9375,882000.0 1994-11-09,8.1875,8.3125,7.9375,8.3125,1241200.0 1994-11-10,8.0,8.1875,7.9375,8.1875,777200.0 1994-11-11,7.9375,8.25,7.9375,7.9375,1623200.0 1994-11-14,8.3125,8.3125,7.9375,8.0,2110800.0 1994-11-15,8.5,8.6875,8.1875,8.3125,3284000.0 1994-11-16,8.46875,8.625,8.375,8.5,1707200.0 1994-11-17,8.4375,8.5625,8.3125,8.5625,1768400.0 1994-11-18,9.65625,9.75,8.8125,9.125,16125600.0 1994-11-21,9.765625,10.0,9.5,9.6875,3827200.0 1994-11-22,9.125,9.625,9.0625,9.625,4602800.0 1994-11-23,8.8125,9.25,8.75,9.0625,6885200.0 1994-11-25,8.578125,8.9375,8.5625,8.9375,1803600.0 1994-11-28,9.25,9.3125,8.5625,8.625,4618400.0 1994-11-29,9.4375,9.71875,9.1875,9.4375,5765600.0 1994-11-30,9.40625,9.5625,9.3125,9.4375,2550800.0 1994-12-01,9.125,9.5,9.125,9.375,2893600.0 1994-12-02,9.25,9.25,9.0625,9.25,2152000.0 1994-12-05,9.125,9.3125,9.125,9.25,1066000.0 1994-12-06,8.9375,9.1875,8.875,9.0625,1712000.0 1994-12-07,9.0,9.125,8.75,8.875,1508400.0 1994-12-08,8.65625,9.0625,8.625,8.9375,1277200.0 1994-12-09,9.0,9.03125,8.625,8.75,3762000.0 1994-12-12,9.0,9.1875,8.875,9.0625,2969600.0 1994-12-13,9.0625,9.125,8.875,9.125,1443600.0 1994-12-14,9.125,9.125,8.9375,8.9375,2273200.0 1994-12-15,9.3125,9.5,9.0625,9.125,2970800.0 1994-12-16,9.5625,9.6875,9.25,9.375,3471200.0 1994-12-19,9.8125,9.875,9.5625,9.625,3100800.0 1994-12-20,9.796875,9.9375,9.75,9.8125,3898000.0 1994-12-21,9.984375,10.0625,9.75,9.875,2455200.0 1994-12-22,9.90625,10.0625,9.75,10.0625,3796400.0 1994-12-23,9.9375,10.0625,9.8125,9.9375,872000.0 1994-12-27,10.1875,10.3125,9.5,9.9375,2108400.0 1994-12-28,9.9375,10.375,9.9375,10.1875,757600.0 1994-12-29,9.625,10.125,9.5625,10.0,1005200.0 1994-12-30,9.90625,10.0625,9.5625,9.75,1432800.0 1995-01-03,9.34375,9.9375,9.3125,9.8125,2260800.0 1995-01-04,9.625,9.75,9.3125,9.3125,2406000.0 1995-01-05,9.625,9.75,9.5,9.5625,1402000.0 1995-01-06,9.71875,9.8125,9.5625,9.75,523600.0 1995-01-09,10.0,10.0,9.625,9.75,1249200.0 1995-01-10,9.6875,10.25,9.625,9.9375,1928000.0 1995-01-11,9.625,9.875,9.375,9.875,1395600.0 1995-01-12,9.375,9.6875,9.0625,9.6875,2690000.0 1995-01-13,9.03125,9.4375,8.53125,9.3125,7314000.0 1995-01-16,9.1875,9.4375,9.0625,9.0625,2022000.0 1995-01-17,9.375,9.5,9.0,9.125,1884400.0 1995-01-18,9.375,9.65625,9.25,9.25,1405600.0 1995-01-19,8.8125,9.4375,8.75,9.4375,2878800.0 1995-01-20,8.414063453674316,8.875,8.25,8.8125,5604400.0 1995-01-23,8.4375,8.5625,8.1875,8.1875,2624000.0 1995-01-24,8.46875,8.625,8.4375,8.5625,1141200.0 1995-01-25,8.46875,8.5625,8.0625,8.0625,2426800.0 1995-01-26,8.3125,8.5625,8.125,8.5625,1047600.0 1995-01-27,8.46875,8.5625,8.1875,8.5625,1337600.0 1995-01-30,8.15625,8.5,8.0625,8.4375,1489600.0 1995-01-31,8.28125,8.5,8.25,8.3125,2068400.0 1995-02-01,8.5,8.6875,8.3125,8.375,2763600.0 1995-02-02,8.4375,8.5625,8.375,8.5,571600.0 1995-02-03,8.75,8.8125,8.5625,8.6875,2617600.0 1995-02-06,9.0,9.1875,8.6875,8.8125,2276000.0 1995-02-07,8.6875,9.0625,8.625,9.0,1442800.0 1995-02-08,8.75,8.875,8.625,8.75,1447600.0 1995-02-09,8.8125,9.0,8.75,8.75,1240000.0 1995-02-10,8.75,8.875,8.5,8.8125,934000.0 1995-02-13,8.75,8.75,8.5,8.625,276000.0 1995-02-14,8.71875,8.875,8.625,8.625,866000.0 1995-02-15,9.09375,9.21875,8.75,8.8125,2745600.0 1995-02-16,9.0,9.4375,8.875,9.3125,2226800.0 1995-02-17,8.96875,9.0625,8.8125,9.0,1406800.0 1995-02-21,8.875,9.125,8.875,8.9375,1223200.0 1995-02-22,8.9375,8.9375,8.6875,8.75,1492000.0 1995-02-23,9.53125,9.625,9.25,9.375,14269200.0 1995-02-24,9.75,9.875,9.4375,9.4375,4908000.0 1995-02-27,9.6875,10.0,9.6875,9.75,4528800.0 1995-02-28,9.8125,9.8125,9.5,9.6875,2752000.0 1995-03-01,9.8125,9.875,9.75,9.75,2030000.0 1995-03-02,9.75,9.875,9.625,9.75,2317200.0 1995-03-03,9.984375,10.03125,9.6875,9.75,2306000.0 1995-03-06,9.8125,10.0,9.6875,9.8125,2123600.0 1995-03-07,9.5,9.9375,9.4375,9.75,1983200.0 1995-03-08,9.5,9.6875,9.4375,9.5625,1714800.0 1995-03-09,9.5625,9.625,9.4375,9.4375,1085600.0 1995-03-10,9.75,9.75,9.4375,9.5625,1154800.0 1995-03-13,9.6875,9.75,9.625,9.75,2143600.0 1995-03-14,9.8125,9.8125,9.6875,9.6875,1241600.0 1995-03-15,10.375,10.375,9.6875,9.6875,4055200.0 1995-03-16,10.375,10.625,10.1875,10.25,3708000.0 1995-03-17,10.1875,10.5,10.09375,10.4375,1841200.0 1995-03-20,10.0625,10.234375,10.0,10.125,1773600.0 1995-03-21,10.4375,10.5,10.0625,10.0625,2667200.0 1995-03-22,10.4375,10.5625,10.3125,10.4375,1170000.0 1995-03-23,10.4375,10.6875,10.3125,10.4375,2166000.0 1995-03-24,10.53125,10.625,10.4375,10.5,2032400.0 1995-03-27,10.4375,10.53125,10.375,10.5,1116000.0 1995-03-28,11.0,11.0,10.4375,10.4375,2993600.0 1995-03-29,10.6875,11.0,10.375,10.5,6653600.0 1995-03-30,10.75,10.9375,10.4375,10.75,2478400.0 1995-03-31,10.53125,10.6875,10.375,10.4375,1616000.0 1995-04-03,10.3125,10.5625,10.1875,10.4375,2291600.0 1995-04-04,10.1875,10.5,10.125,10.25,1426400.0 1995-04-05,10.25,10.3125,9.875,10.1875,2190400.0 1995-04-06,10.25,10.4375,10.125,10.125,1002000.0 1995-04-07,10.375,10.625,10.1875,10.4375,1608800.0 1995-04-10,10.53125,10.5625,10.25,10.375,1180800.0 1995-04-11,10.53125,10.6875,10.5,10.5625,917200.0 1995-04-12,10.5,10.6875,10.375,10.5,473600.0 1995-04-13,10.1875,10.5,10.1875,10.3125,1206000.0 1995-04-17,9.8125,10.3125,9.8125,10.3125,1676400.0 1995-04-18,9.625,10.0,9.375,9.875,2193200.0 1995-04-19,9.125,9.6875,9.125,9.5625,3621200.0 1995-04-20,9.1875,9.5,9.125,9.125,3696800.0 1995-04-21,9.078125,9.3125,9.0625,9.1875,2959200.0 1995-04-24,9.3125,9.4375,8.9375,9.0625,5348800.0 1995-04-25,8.6875,9.0,8.25,9.0,20826800.0 1995-04-26,8.875,8.9375,8.625,8.75,6802000.0 1995-04-27,8.71875,9.0,8.6875,8.875,2970000.0 1995-04-28,8.515625,8.8125,8.375,8.6875,2986800.0 1995-05-01,8.6875,8.9375,8.5,8.5625,5720800.0 1995-05-02,9.0,9.0,8.6875,8.8125,3216400.0 1995-05-03,9.0625,9.0625,8.75,9.0,3139200.0 1995-05-04,8.59375,9.1875,8.5,9.0625,4405600.0 1995-05-05,8.75,8.875,8.5625,8.75,3013200.0 1995-05-08,8.9375,9.0,8.5625,8.5625,3328800.0 1995-05-09,8.90625,9.0,8.875,8.875,1835200.0 1995-05-10,8.8125,8.9375,8.75,8.9375,770400.0 1995-05-11,8.9375,9.0,8.6875,8.75,1718000.0 1995-05-12,9.28125,9.375,8.8125,8.9375,2223600.0 1995-05-15,9.65625,9.6875,9.25,9.375,4318000.0 1995-05-16,9.625,9.6875,9.5,9.6875,1886400.0 1995-05-17,9.75,9.875,9.5625,9.65625,2088000.0 1995-05-18,9.703125,10.125,9.6875,9.8125,3265200.0 1995-05-19,9.1875,9.625,9.1875,9.5625,3893600.0 1995-05-22,9.625,9.8125,9.1875,9.1875,3840000.0 1995-05-23,9.9375,9.9375,9.5625,9.5625,4305200.0 1995-05-24,9.75,10.0,9.625,9.9375,1987200.0 1995-05-25,9.5625,9.75,9.375,9.75,2371200.0 1995-05-26,9.5,9.625,9.4375,9.5,1026000.0 1995-05-30,9.34375,9.5625,9.3125,9.4375,2190800.0 1995-05-31,9.25,9.5625,9.25,9.4375,2458400.0 1995-06-01,9.5,9.5625,9.25,9.25,1954400.0 1995-06-02,9.5625,9.6875,9.375,9.4375,1184400.0 1995-06-05,9.9375,9.9375,9.6875,9.75,3059200.0 1995-06-06,9.875,10.125,9.8125,9.9375,3062000.0 1995-06-07,10.0,10.1875,9.8125,9.875,3127200.0 1995-06-08,10.25,10.3125,10.0625,10.0625,1552800.0 1995-06-09,10.1875,10.28125,10.0625,10.125,1689200.0 1995-06-12,10.375,10.4375,10.125,10.1875,1268400.0 1995-06-13,10.40625,10.5625,10.25,10.5,2677600.0 1995-06-14,10.28125,10.375,10.1875,10.3125,1624400.0 1995-06-15,10.25,10.4375,10.1875,10.3125,1271600.0 1995-06-16,10.3125,10.375,10.1875,10.375,1419600.0 1995-06-19,10.9375,11.0,10.1875,10.1875,2939200.0 1995-06-20,11.0,11.0625,10.8125,11.0,1584400.0 1995-06-21,10.6875,11.0625,10.6875,11.0,1011200.0 1995-06-22,11.0,11.0625,10.75,10.8125,962000.0 1995-06-23,11.03125,11.125,10.8125,10.8125,838000.0 1995-06-26,10.75,11.0625,10.6875,10.9375,1130800.0 1995-06-27,10.8125,11.0,10.5625,10.625,1786000.0 1995-06-28,10.4375,10.8125,10.375,10.75,1598800.0 1995-06-29,10.75,10.8125,10.5,10.5625,1972000.0 1995-06-30,10.75,10.875,10.625,10.75,1258800.0 1995-07-03,10.6875,10.75,10.625,10.625,302400.0 1995-07-05,10.75,11.0,10.75,10.8125,1143200.0 1995-07-06,11.0,11.0,10.75,10.75,1050800.0 1995-07-07,11.3125,11.375,10.9375,10.9375,1728400.0 1995-07-10,11.40625,11.5,11.1875,11.25,1300400.0 1995-07-11,11.1875,11.375,11.125,11.3125,2171600.0 1995-07-12,11.25,11.375,11.1875,11.3125,855600.0 1995-07-13,11.875,12.0625,11.25,11.375,2211600.0 1995-07-14,12.1875,12.1875,11.6875,11.875,1373200.0 1995-07-17,12.25,12.5625,12.1875,12.25,3289600.0 1995-07-18,11.625,12.3125,11.5625,12.1875,2024800.0 1995-07-19,11.1875,11.3125,10.6875,11.0625,2839600.0 1995-07-20,10.90625,11.3125,10.625,11.25,3248400.0 1995-07-21,11.4375,11.5625,10.875,10.9375,3038800.0 1995-07-24,11.59375,11.625,11.4375,11.5,1361200.0 1995-07-25,11.609375,11.6875,11.5,11.5625,1224800.0 1995-07-26,11.6875,11.8125,11.5625,11.5625,1775600.0 1995-07-27,11.9375,12.0,11.625,11.75,2300000.0 1995-07-28,11.90625,12.1875,11.8125,11.8125,799600.0 1995-07-31,11.3125,11.890625,11.25,11.875,2127200.0 1995-08-01,11.28125,11.375,10.875,11.375,2504000.0 1995-08-02,11.5625,11.625,11.4375,11.5625,3296800.0 1995-08-03,11.3125,11.3125,11.0625,11.125,1334000.0 1995-08-04,11.3125,11.375,11.25,11.3125,223600.0 1995-08-07,11.25,11.3125,11.1875,11.3125,1087200.0 1995-08-08,11.4375,11.5625,11.375,11.4375,3214800.0 1995-08-09,11.375,11.6875,11.25,11.5625,1800000.0 1995-08-10,11.6875,11.875,11.3125,11.3125,1390400.0 1995-08-11,12.0,12.125,11.625,11.875,1732400.0 1995-08-14,12.5,12.6875,12.0625,12.0625,3807200.0 1995-08-15,12.65625,12.6875,12.3125,12.5625,3563200.0 1995-08-16,13.0,13.25,12.625,12.6875,10751600.0 1995-08-17,12.71875,13.25,12.71875,13.25,2302000.0 1995-08-18,11.875,12.375,11.8125,12.3125,8844800.0 1995-08-21,11.125,12.1875,11.125,12.1875,4540000.0 1995-08-22,11.5,11.5,11.125,11.3125,2961600.0 1995-08-23,11.4375,11.6875,11.1875,11.5,2577600.0 1995-08-24,11.0,11.5,10.875,11.5,2090400.0 1995-08-25,11.1875,11.375,10.96875,11.0,2176800.0 1995-08-28,10.9375,11.3125,10.9375,11.3125,1958800.0 1995-08-29,11.0625,11.0625,10.375,11.0625,5039200.0 1995-08-30,11.4375,11.4375,11.0625,11.1875,3556000.0 1995-08-31,11.53125,11.6875,11.375,11.5,1646400.0 1995-09-01,11.3125,11.5,11.25,11.5,826800.0 1995-09-05,11.375,11.5,11.3125,11.5,1057200.0 1995-09-06,11.5625,11.6875,11.4375,11.4375,3492000.0 1995-09-07,11.5625,11.625,11.5,11.5625,1904800.0 1995-09-08,11.34375,11.625,11.3125,11.5625,1930800.0 1995-09-11,11.375,11.4375,11.1875,11.3125,1592400.0 1995-09-12,11.5,11.625,11.25,11.3125,920800.0 1995-09-13,11.96875,12.0,11.5,11.5,3024400.0 1995-09-14,12.25,12.25,11.75,12.0,1934800.0 1995-09-15,12.3125,12.5,11.75,12.34375,5063200.0 1995-09-18,12.25,12.4375,12.125,12.3125,2980400.0 1995-09-19,12.3125,12.4375,12.1875,12.25,2202400.0 1995-09-20,12.4375,12.4375,12.25,12.4375,1858800.0 1995-09-21,12.375,12.5,12.15625,12.375,3046800.0 1995-09-22,11.9375,12.3125,11.9375,12.3125,1248800.0 1995-09-25,11.53125,12.0,11.4375,11.875,985200.0 1995-09-26,10.9375,11.625,10.9375,11.5,5110000.0 1995-09-27,10.78125,11.0,10.75,10.953125,5995600.0 1995-09-28,11.21875,11.5,10.9375,10.9375,3365200.0 1995-09-29,10.9375,11.3125,10.9375,11.3125,2115200.0 1995-10-02,10.59375,11.0625,10.5,11.0,1943600.0 1995-10-03,10.1875,10.5625,10.125,10.375,3751200.0 1995-10-04,9.71875,10.125,9.625,10.0625,5113600.0 1995-10-05,10.3125,10.375,9.625,9.75,4074000.0 1995-10-06,10.3125,10.625,10.265625,10.375,2402400.0 1995-10-09,9.6875,10.25,9.25,10.25,4298000.0 1995-10-10,9.5,9.625,9.0,9.3125,3974400.0 1995-10-11,9.1875,9.875,9.0625,9.71875,3963200.0 1995-10-12,9.375,9.5625,9.125,9.3125,4171600.0 1995-10-13,9.3125,9.75,9.3125,9.5,5719600.0 1995-10-16,9.375,9.6875,9.25,9.375,3008400.0 1995-10-17,9.625,9.6875,9.4375,9.5625,2054000.0 1995-10-18,9.75,10.0625,9.625,9.8125,5656000.0 1995-10-19,9.0,9.4375,8.8125,9.1875,9837600.0 1995-10-20,8.6875,9.1875,8.6875,9.1875,2848000.0 1995-10-23,8.875,8.9375,8.6875,8.75,2496800.0 1995-10-24,8.4375,9.0,8.3125,8.9375,4552400.0 1995-10-25,8.875,9.0,8.4375,8.5,3192800.0 1995-10-26,9.125,9.25,8.8125,8.875,2478800.0 1995-10-27,8.46875,8.875,8.25,8.8125,6834400.0 1995-10-30,8.625,9.0,8.5,8.625,3528400.0 1995-10-31,8.5,8.8125,8.375,8.6875,2706400.0 1995-11-01,8.875,8.9375,8.375,8.4375,3020000.0 1995-11-02,8.5625,8.9375,8.4375,8.9375,4084400.0 1995-11-03,8.625,8.8125,8.453125,8.625,2391600.0 1995-11-06,7.890625,8.3125,7.8125,8.0625,8190000.0 1995-11-07,8.125,8.24609375,7.8125,7.875,6926800.0 1995-11-08,8.4375,8.4375,8.1875,8.25,3258800.0 1995-11-09,9.25,9.3125,8.625,8.625,7024000.0 1995-11-10,9.5,9.75,9.0,9.125,4361600.0 1995-11-13,9.359375,9.5625,9.25,9.3125,2729600.0 1995-11-14,9.3125,9.4375,9.1875,9.3125,2888400.0 1995-11-15,9.375,9.5,9.25,9.5,2454800.0 1995-11-16,9.1875,9.1875,8.75,9.125,3773200.0 1995-11-17,9.625,9.625,8.8125,8.9375,3160400.0 1995-11-20,9.25,9.75,9.25,9.75,1823600.0 1995-11-21,9.0,9.25,8.8125,9.25,3234800.0 1995-11-22,8.875,9.125,8.875,9.125,2596400.0 1995-11-24,8.875,8.9375,8.8125,8.9375,610000.0 1995-11-27,8.78125,9.0,8.75,8.9375,1457200.0 1995-11-28,8.8125,8.8125,8.625,8.8125,2764800.0 1995-11-29,9.0,9.0625,8.75,8.75,3508400.0 1995-11-30,8.8125,9.0,8.8125,9.0,1276400.0 1995-12-01,8.875,9.0,8.8125,8.875,2541200.0 1995-12-04,8.8125,9.0,8.6875,8.9375,1857600.0 1995-12-05,8.875,8.9375,8.6875,8.6875,1832400.0 1995-12-06,9.53125,9.703125,8.8125,8.875,2559600.0 1995-12-07,9.28125,9.5625,9.1875,9.4375,2041200.0 1995-12-08,9.5,9.625,9.21875,9.375,1836000.0 1995-12-11,9.75,9.875,9.4375,9.5,1578800.0 1995-12-12,9.5625,9.8125,9.5,9.8125,1079600.0 1995-12-13,9.625,9.6875,9.375,9.5625,1282000.0 1995-12-14,8.8125,9.625,8.8125,9.625,1717200.0 1995-12-15,8.875,8.9375,8.625,8.875,3868400.0 1995-12-18,8.4375,8.875,8.375,8.8125,4830800.0 1995-12-19,9.0,9.0,8.4375,8.4375,2822400.0 1995-12-20,8.5625,9.1875,8.5625,9.0625,2886400.0 1995-12-21,8.75,9.0,8.6875,8.75,2425600.0 1995-12-22,8.8125,8.8125,8.5,8.75,2162800.0 1995-12-26,8.8125,8.9375,8.6875,8.875,939200.0 1995-12-27,8.5,8.8125,8.5,8.8125,692800.0 1995-12-28,8.5625,8.6875,8.1875,8.375,2908800.0 1995-12-29,8.5625,8.875,8.5,8.625,1324400.0 1996-01-02,8.6875,8.9375,8.5,8.5,1168000.0 1996-01-03,8.5625,8.75,8.5,8.625,2010800.0 1996-01-04,8.375,8.625,8.3125,8.625,2105200.0 1996-01-05,8.375,8.625,8.0625,8.25,3191600.0 1996-01-08,8.375,8.4375,8.25,8.375,579600.0 1996-01-09,8.0,8.375,8.0,8.375,1598000.0 1996-01-10,7.3125,8.0,7.25,8.0,2380400.0 1996-01-11,7.8125,8.0,7.4375,7.5,3408800.0 1996-01-12,7.375,7.6875,7.3125,7.65625,3590400.0 1996-01-15,7.1875,7.4375,7.1875,7.4375,1412000.0 1996-01-16,7.1875,7.375,7.0,7.3125,2604800.0 1996-01-17,7.5,7.6875,6.9375,6.9375,4894400.0 1996-01-18,7.5625,7.59375,7.4375,7.5625,752000.0 1996-01-19,7.5,7.625,7.25,7.5,1888800.0 1996-01-22,7.625,7.6875,7.375,7.5,3294400.0 1996-01-23,7.5625,7.6875,7.5625,7.5625,1612800.0 1996-01-24,7.375,7.6875,7.28125,7.6875,3196000.0 1996-01-25,7.125,7.375,7.125,7.375,2551600.0 1996-01-26,7.375,7.375,7.125,7.125,1031600.0 1996-01-29,7.28125,7.5625,7.25,7.375,810400.0 1996-01-30,7.3125,7.34375,7.1875,7.3125,2473600.0 1996-01-31,7.5625,7.625,7.25,7.3125,2365600.0 1996-02-01,7.5625,7.6875,7.46875,7.46875,2866800.0 1996-02-02,7.4375,7.5625,7.4375,7.5625,2404400.0 1996-02-05,7.8125,7.8125,7.4375,7.4375,4037200.0 1996-02-06,7.6875,7.9375,7.6875,7.8125,3163200.0 1996-02-07,8.65625,8.65625,7.6875,7.8125,4198000.0 1996-02-08,9.125,9.25,8.1875,8.6875,4834400.0 1996-02-09,8.96875,9.125,8.5,9.0625,5263200.0 1996-02-12,9.34375,9.4375,8.875,8.9375,5069200.0 1996-02-13,9.40625,9.625,9.15625,9.15625,5356400.0 1996-02-14,9.25,9.4375,9.125,9.375,2092000.0 1996-02-15,8.90625,9.3125,8.875,9.1875,6808000.0 1996-02-16,8.84375,9.0,8.75,8.9375,3024800.0 1996-02-20,8.8125,8.875,8.71875,8.875,1724000.0 1996-02-21,8.875,9.0625,8.6875,8.8125,2966000.0 1996-02-22,9.4375,9.6875,8.625,8.625,10321600.0 1996-02-23,9.125,9.4375,9.125,9.4375,2989200.0 1996-02-26,9.15625,9.3125,9.0625,9.25,1685600.0 1996-02-27,9.1875,9.3125,9.0,9.25,2064400.0 1996-02-28,9.0625,9.4375,9.0,9.3125,3260400.0 1996-02-29,8.84375,9.0625,8.8125,8.8125,2078400.0 1996-03-01,8.8125,8.9375,8.6875,8.8125,2322800.0 1996-03-04,9.0625,9.25,8.8125,8.8125,1913600.0 1996-03-05,9.09375,9.25,9.0,9.0625,2678400.0 1996-03-06,8.875,9.0625,8.875,8.9375,1535200.0 1996-03-07,8.75,8.9375,8.75,8.9375,900800.0 1996-03-08,8.5625,8.6875,8.375,8.625,1947200.0 1996-03-11,8.625,8.6875,8.5625,8.6875,1158000.0 1996-03-12,9.1875,9.28125,8.5,8.5625,2507200.0 1996-03-13,9.46875,9.5625,9.25,9.3125,3034000.0 1996-03-14,9.34375,9.5625,9.28125,9.4375,2300800.0 1996-03-15,9.4375,9.5,9.3125,9.4375,1142000.0 1996-03-18,9.4375,9.625,9.3125,9.4375,1107600.0 1996-03-19,9.3125,9.5,9.28125,9.5,1562400.0 1996-03-20,9.125,9.375,9.125,9.3125,1260800.0 1996-03-21,9.0625,9.25,9.0625,9.1875,591600.0 1996-03-22,8.9375,9.125,8.875,9.125,2098800.0 1996-03-25,8.8125,9.0,8.625,8.875,2935600.0 1996-03-26,9.5625,9.625,8.75,8.75,3612400.0 1996-03-27,9.5625,9.6875,9.375,9.625,2878400.0 1996-03-28,9.625,9.9375,9.375,9.375,2969600.0 1996-03-29,9.4375,9.78125,9.4375,9.6875,1544400.0 1996-04-01,9.125,9.5625,8.875,9.5625,3111600.0 1996-04-02,9.0,9.0,8.6875,8.75,3947600.0 1996-04-03,9.34375,9.5625,9.0,9.125,3404800.0 1996-04-04,9.6875,10.1875,9.53125,9.5625,4980400.0 1996-04-08,9.5,9.625,9.3125,9.375,2287600.0 1996-04-09,9.84375,10.0,9.4375,9.625,2292400.0 1996-04-10,10.1875,10.6875,9.8125,9.8125,6104400.0 1996-04-11,10.75,10.84375,10.25,10.3125,5308000.0 1996-04-12,10.59375,10.8125,10.375,10.8125,2134800.0 1996-04-15,10.5625,10.59375,10.25,10.5,1385600.0 1996-04-16,10.6875,10.8125,10.5,10.625,1635600.0 1996-04-17,10.375,10.6875,10.3125,10.625,1426800.0 1996-04-18,10.5,10.5625,10.3125,10.375,1182400.0 1996-04-19,10.3125,10.6875,10.3125,10.5625,1432000.0 1996-04-22,10.8125,11.0625,10.375,10.4375,4327200.0 1996-04-23,10.6875,10.8125,10.5,10.8125,2128800.0 1996-04-24,10.6875,10.78125,10.625,10.6875,3450800.0 1996-04-25,10.625,10.8125,10.5,10.75,1377200.0 1996-04-26,10.4375,10.625,10.4375,10.625,424400.0 1996-04-29,10.5,10.5625,10.375,10.375,1074800.0 1996-04-30,10.1875,10.5,10.125,10.4375,1441200.0 1996-05-01,10.296875,10.3125,10.15625,10.15625,1051200.0 1996-05-02,10.125,10.3125,10.09375,10.25,1732800.0 1996-05-03,9.875,10.1875,9.8125,10.125,1162800.0 1996-05-06,10.0625,10.1875,9.875,9.875,1874400.0 1996-05-07,10.34375,10.375,10.125,10.125,2900000.0 1996-05-08,9.8125,10.375,9.8125,10.375,3736000.0 1996-05-09,9.75,9.9375,9.75,9.875,1822000.0 1996-05-10,9.96875,10.0,9.6875,9.75,2981200.0 1996-05-13,10.46875,10.65625,10.0,10.125,2600400.0 1996-05-14,10.375,10.6875,10.3125,10.5625,1737200.0 1996-05-15,10.5,10.6875,10.3125,10.3125,2185600.0 1996-05-16,10.125,10.4375,10.0,10.375,2981600.0 1996-05-17,8.9375,9.25,8.6875,9.25,18675600.0 1996-05-20,8.953125,9.09375,8.9375,9.09375,2804000.0 1996-05-21,8.875,9.03125,8.84375,9.03125,3757600.0 1996-05-22,8.75,8.875,8.703125,8.84375,2620000.0 1996-05-23,8.609375,8.78125,8.5625,8.78125,3315600.0 1996-05-24,8.5,8.625,8.46875,8.59375,3334400.0 1996-05-28,8.5,8.59375,8.40625,8.53125,4507600.0 1996-05-29,8.5,8.78125,8.375,8.5,4074800.0 1996-05-30,8.59375,8.65625,8.5,8.53125,1600800.0 1996-05-31,8.6875,8.71875,8.5625,8.625,1316400.0 1996-06-03,8.5625,8.6875,8.5625,8.6875,1368400.0 1996-06-04,8.65625,8.6875,8.59375,8.65625,628800.0 1996-06-05,8.6875,8.6875,8.625,8.65625,2119200.0 1996-06-06,8.65625,8.8125,8.5625,8.6875,2931600.0 1996-06-07,8.71875,8.71875,8.4375,8.5625,1599200.0 1996-06-10,8.65625,8.8125,8.625,8.6875,1454400.0 1996-06-11,8.65625,8.71875,8.5625,8.65625,1784000.0 1996-06-12,8.5625,8.75,8.5625,8.6875,935600.0 1996-06-13,8.46875,8.6875,8.375,8.6875,1154800.0 1996-06-14,8.0,8.40625,8.0,8.40625,2572800.0 1996-06-17,8.0625,8.15625,8.0,8.0625,1354400.0 1996-06-18,8.25,8.25,8.0625,8.15625,907600.0 1996-06-19,8.328125,8.59375,8.1875,8.25,2130000.0 1996-06-20,8.4375,8.5625,8.3125,8.375,3589600.0 1996-06-21,8.4375,8.53125,8.40625,8.4375,1777600.0 1996-06-24,8.28125,8.46875,8.21875,8.46875,2001600.0 1996-06-25,7.9375,8.28125,7.875,8.28125,2904800.0 1996-06-26,7.40625,7.78125,7.40625,7.78125,7744400.0 1996-06-27,7.5625,7.6875,7.34375,7.4375,3868400.0 1996-06-28,7.46875,7.65625,7.375,7.65625,3810800.0 1996-07-01,7.5,7.53125,7.4375,7.5,1279200.0 1996-07-02,7.5,7.53125,7.40625,7.46875,2390800.0 1996-07-03,7.3125,7.5,7.3125,7.4375,1158000.0 1996-07-05,7.21875,7.3125,7.21875,7.3125,269200.0 1996-07-08,7.03125,7.375,7.0,7.1875,1901600.0 1996-07-09,7.0,7.125,7.0,7.0625,2172000.0 1996-07-10,6.9375,7.0625,6.75,7.0625,2303200.0 1996-07-11,6.65625,6.9375,6.65625,6.875,4183600.0 1996-07-12,6.0625,6.75,6.0,6.75,5194400.0 1996-07-15,5.25,6.03125,5.125,6.03125,6405600.0 1996-07-16,5.46875,5.625,5.21875,5.25,6362800.0 1996-07-17,5.3125,5.6875,5.25,5.65625,5593600.0 1996-07-18,6.1875,6.375,5.375,5.40625,6300800.0 1996-07-19,5.59375,6.21875,5.59375,6.125,2784400.0 1996-07-22,5.515625,5.6875,5.46875,5.6875,1942400.0 1996-07-23,5.34375,5.625,5.3125,5.625,1735600.0 1996-07-24,5.546875,5.75,5.15625,5.21875,3450800.0 1996-07-25,5.78125,6.03125,5.625,5.65625,2174800.0 1996-07-26,6.03125,6.0625,5.75,5.75,2337200.0 1996-07-29,6.0,6.15625,5.96875,6.0625,1477600.0 1996-07-30,6.1875,6.25,6.03125,6.03125,1217200.0 1996-07-31,5.765625,6.1875,5.75,6.1875,4779200.0 1996-08-01,5.4375,5.78125,5.4375,5.71875,3252800.0 1996-08-02,5.5,5.625,5.4375,5.625,2374400.0 1996-08-05,5.5625,5.6875,5.5625,5.5625,2801600.0 1996-08-06,5.65625,5.6875,5.5625,5.5625,2051600.0 1996-08-07,5.5625,5.6875,5.46875,5.65625,1828800.0 1996-08-08,5.375,5.53125,5.25,5.53125,3543600.0 1996-08-09,5.4375,5.5,5.34375,5.4375,1074000.0 1996-08-12,4.90625,5.375,4.84375,5.375,7248000.0 1996-08-13,4.96875,5.09375,4.84375,4.90625,4605600.0 1996-08-14,5.0,5.0,4.90625,4.96875,10047600.0 1996-08-15,5.125,5.25,4.96875,5.03125,3073200.0 1996-08-16,5.34375,5.375,4.625,4.625,11761600.0 1996-08-19,5.25,5.5,5.1875,5.28125,3068400.0 1996-08-20,5.109375,5.25,5.0625,5.25,1006000.0 1996-08-21,5.34375,5.34375,5.0625,5.09375,3887200.0 1996-08-22,5.28125,5.46875,5.21875,5.375,2579200.0 1996-08-23,5.40625,5.5625,5.21875,5.28125,2899200.0 1996-08-26,5.40625,5.53125,5.375,5.5,1904800.0 1996-08-27,5.4375,5.5,5.3125,5.5,1662800.0 1996-08-28,5.5,5.5,5.40625,5.4375,1500800.0 1996-08-29,5.78125,5.8125,5.4375,5.5,5905600.0 1996-08-30,5.75,5.875,5.71875,5.75,1676400.0 1996-09-03,5.6875,5.75,5.625,5.65625,1521600.0 1996-09-04,5.71875,5.8125,5.65625,5.71875,1822000.0 1996-09-05,5.46875,5.6875,5.46875,5.6875,2506000.0 1996-09-06,5.53125,5.625,5.4375,5.5,1368000.0 1996-09-09,5.46875,5.53125,5.40625,5.53125,2131200.0 1996-09-10,5.5625,5.5625,5.40625,5.46875,1590000.0 1996-09-11,5.78125,5.84375,5.4375,5.4375,1562800.0 1996-09-12,6.140625,6.21875,5.75,5.8125,4204800.0 1996-09-13,6.125,6.5625,6.09375,6.1875,4384400.0 1996-09-16,5.90625,6.1875,5.8125,6.125,3737600.0 1996-09-17,5.875,5.96875,5.625,5.9375,3890800.0 1996-09-18,6.078125,6.125,5.8125,5.875,2958400.0 1996-09-19,6.28125,6.3125,6.03125,6.0625,1669600.0 1996-09-20,6.375,6.4375,6.125,6.3125,2513600.0 1996-09-23,6.1875,6.28125,6.15625,6.28125,1155600.0 1996-09-24,6.4375,6.625,6.1875,6.25,2896000.0 1996-09-25,6.75,6.8125,6.40625,6.40625,3575200.0 1996-09-26,6.65625,6.875,6.5625,6.71875,2348400.0 1996-09-27,6.625,6.6875,6.53125,6.65625,1284800.0 1996-09-30,6.46875,6.6875,6.46875,6.625,1423200.0 1996-10-01,6.34375,6.4375,6.1875,6.40625,2306800.0 1996-10-02,6.25,6.53125,6.1875,6.4375,2335600.0 1996-10-03,5.84375,6.25,5.8125,6.25,3144400.0 1996-10-04,6.046875,6.125,5.8125,5.9375,2177200.0 1996-10-07,5.875,6.125,5.8125,6.0625,1738000.0 1996-10-08,5.75,5.90625,5.71875,5.84375,1266800.0 1996-10-09,5.75,6.0,5.625,5.78125,2101600.0 1996-10-10,5.75,5.8125,5.6875,5.71875,653600.0 1996-10-11,5.75,5.875,5.5625,5.875,2824400.0 1996-10-14,5.875,5.9375,5.6875,5.75,1313200.0 1996-10-15,5.71875,5.9375,5.65625,5.875,1684800.0 1996-10-16,5.75,5.8125,5.625,5.71875,1092400.0 1996-10-17,5.6875,5.8125,5.625,5.78125,2844000.0 1996-10-18,5.734375,5.8125,5.65625,5.6875,1485200.0 1996-10-21,5.625,5.75,5.59375,5.75,950000.0 1996-10-22,5.59375,5.75,5.53125,5.59375,1455200.0 1996-10-23,5.75,5.8125,5.59375,5.625,998000.0 1996-10-24,5.625,5.8125,5.5625,5.8125,936800.0 1996-10-25,5.5625,5.6875,5.5625,5.625,755600.0 1996-10-28,5.640625,5.78125,5.5625,5.5625,1223600.0 1996-10-29,5.59375,5.71875,5.5,5.625,701200.0 1996-10-30,5.609375,5.65625,5.5,5.59375,882400.0 1996-10-31,5.71875,5.75,5.625,5.65625,919600.0 1996-11-01,5.796875,5.8125,5.625,5.75,580000.0 1996-11-04,5.546875,5.875,5.53125,5.78125,1772800.0 1996-11-05,5.5,5.75,5.375,5.5625,2272400.0 1996-11-06,5.53125,5.625,5.4375,5.5,1376800.0 1996-11-07,5.4375,5.625,5.40625,5.53125,1123600.0 1996-11-08,5.34375,5.46875,5.25,5.40625,2154400.0 1996-11-11,5.40625,5.4375,5.3125,5.3125,1162000.0 1996-11-12,5.4375,5.5,5.25,5.3125,1790000.0 1996-11-13,5.34375,5.5,5.3125,5.4375,955600.0 1996-11-14,5.5,5.5,5.28125,5.3125,1627600.0 1996-11-15,5.84375,6.0625,5.5,5.5,5175200.0 1996-11-18,5.84375,5.9375,5.59375,5.9375,2212800.0 1996-11-19,5.9375,6.0,5.75,5.8125,1986000.0 1996-11-20,6.03125,6.25,5.9375,6.03125,3815600.0 1996-11-21,5.875,6.03125,5.75,6.03125,1358000.0 1996-11-22,6.625,6.6875,6.25,6.46875,7193200.0 1996-11-25,6.9375,7.0,6.625,6.75,5036800.0 1996-11-26,6.6875,7.0,6.4375,6.96875,4199600.0 1996-11-27,6.875,6.9375,6.5625,6.65625,1802400.0 1996-11-29,7.0,7.0,6.875,6.875,690800.0 1996-12-02,7.03125,7.125,6.84375,7.03125,2729600.0 1996-12-03,7.03125,7.25,6.96875,7.0625,1958000.0 1996-12-04,7.0,7.15625,6.875,7.09375,2310400.0 1996-12-05,6.71875,7.125,6.5625,7.0,1880000.0 1996-12-06,7.09375,7.125,6.375,6.375,2648000.0 1996-12-09,6.8125,7.21875,6.75,7.15625,1956400.0 1996-12-10,6.65625,6.90625,6.59375,6.875,1445600.0 1996-12-11,6.59375,6.875,6.3125,6.46875,3377200.0 1996-12-12,6.71875,6.75,6.625,6.6875,1661600.0 1996-12-13,6.59375,6.71875,6.53125,6.71875,1605200.0 1996-12-16,6.71875,6.9375,6.5625,6.59375,2957600.0 1996-12-17,6.8125,7.0,6.625,6.65625,3460400.0 1996-12-18,6.90625,6.9375,6.75,6.875,1843200.0 1996-12-19,6.9375,7.0,6.84375,6.898437976837158,2042400.0 1996-12-20,7.0625,7.28125,6.8125,7.125,3392400.0 1996-12-23,6.90625,7.03125,6.90625,6.96875,1743200.0 1996-12-24,6.875,6.96875,6.8125,6.875,1877600.0 1996-12-26,6.90625,6.90625,6.8125,6.8125,925200.0 1996-12-27,6.875,7.0,6.828125,6.84375,653200.0 1996-12-30,7.125,7.25,6.875,6.875,1951200.0 1996-12-31,7.0,7.1875,7.0,7.1875,1953200.0 1997-01-02,7.125,7.25,7.0,7.09375,3356800.0 1997-01-03,7.375,7.421875,7.15625,7.15625,2496800.0 1997-01-06,7.53125,7.5625,7.3125,7.46875,3045200.0 1997-01-07,8.03125,8.09375,7.5,7.59375,9166000.0 1997-01-08,7.625,8.125,7.625,8.125,4967600.0 1997-01-09,7.46875,7.6875,7.40625,7.625,3194400.0 1997-01-10,7.53125,7.59375,7.3125,7.3125,3216000.0 1997-01-13,7.34375,7.53125,7.3125,7.53125,3850000.0 1997-01-14,7.59375,7.65625,7.34375,7.34375,4602400.0 1997-01-15,7.4375,7.59375,7.4375,7.59375,1508400.0 1997-01-16,7.34375,7.40625,7.15625,7.40625,1872000.0 1997-01-17,7.1875,7.375,7.1875,7.34375,2238800.0 1997-01-20,7.5625,7.65625,7.21875,7.21875,3756800.0 1997-01-21,8.359375,8.4375,7.4375,7.625,8013200.0 1997-01-22,8.53125,8.84375,8.34375,8.34375,6264000.0 1997-01-23,8.375,8.625,8.375,8.5625,9494400.0 1997-01-24,8.0625,8.5625,8.03125,8.3125,3909200.0 1997-01-27,7.96875,8.09375,7.65625,8.09375,2091600.0 1997-01-28,8.046875,8.25,7.9375,8.0,3258800.0 1997-01-29,8.0625,8.15625,8.03125,8.09375,1110400.0 1997-01-30,8.0625,8.15625,7.96875,8.09375,1909600.0 1997-01-31,7.90625,8.0625,7.78125,8.0625,1488800.0 1997-02-03,7.6875,7.9375,7.6875,7.882812976837158,1700800.0 1997-02-04,7.65625,7.78125,7.46875,7.6875,1680000.0 1997-02-05,7.34375,7.65625,7.34375,7.65625,1167600.0 1997-02-06,7.59375,7.625,7.34375,7.375,1177600.0 1997-02-07,7.53125,7.875,7.4375,7.625,2484400.0 1997-02-10,7.25,7.625,7.1875,7.625,3035600.0 1997-02-11,7.1875,7.375,7.125,7.28125,2230400.0 1997-02-12,7.4375,7.46875,7.0625,7.21875,3308400.0 1997-02-13,8.375,8.4375,7.5625,7.5625,8747200.0 1997-02-14,8.46875,8.71875,8.40625,8.4375,7839200.0 1997-02-18,8.625,8.65625,8.4375,8.46875,2750000.0 1997-02-19,8.71875,8.75,8.53125,8.625,5604000.0 1997-02-20,8.710938453674316,8.71875,8.65625,8.65625,4329600.0 1997-02-21,8.6875,8.71875,8.6875,8.6875,2877200.0 1997-02-24,8.78125,8.9375,8.6875,8.6875,2144000.0 1997-02-25,9.03125,9.09375,8.78125,8.78125,2674000.0 1997-02-26,9.03125,9.09375,9.0,9.03125,3014000.0 1997-02-27,8.71875,8.90625,8.625,8.65625,7175200.0 1997-02-28,8.46875,8.65625,8.375,8.65625,6018800.0 1997-03-03,8.28125,8.4375,8.1875,8.40625,3660000.0 1997-03-04,8.4375,8.5,8.3125,8.375,3058000.0 1997-03-05,8.53125,8.5625,8.4375,8.4375,3069200.0 1997-03-06,8.65625,8.8125,8.53125,8.59375,1762800.0 1997-03-07,8.59375,8.75,8.53125,8.75,5652000.0 1997-03-10,8.609375,8.625,8.5625,8.625,4660400.0 1997-03-11,8.40625,8.625,8.40625,8.59375,2021600.0 1997-03-12,8.109375,8.4375,7.9375,8.40625,2480800.0 1997-03-13,8.34375,8.4375,7.96875,8.03125,2320000.0 1997-03-14,8.625,8.625,8.34375,8.34375,1882000.0 1997-03-17,8.59375,8.71875,8.34375,8.59375,1770800.0 1997-03-18,8.09375,8.625,8.0625,8.609375,2812800.0 1997-03-19,7.871094226837158,8.125,7.75,8.125,1716000.0 1997-03-20,7.796875,7.90625,7.640625,7.8125,2976800.0 1997-03-21,7.78125,7.96875,7.78125,7.90625,2374800.0 1997-03-24,7.65625,7.8125,7.59375,7.71875,1799200.0 1997-03-25,7.96875,8.09375,7.625,7.6875,3987200.0 1997-03-26,7.96875,8.03125,7.875,8.03125,1794000.0 1997-03-27,7.90625,8.34375,7.875,8.0625,4214000.0 1997-03-31,7.75,7.875,7.5625,7.84375,2983600.0 1997-04-01,8.078125,8.09375,7.625,7.625,6473200.0 1997-04-02,8.03125,8.09375,7.8125,8.09375,4513600.0 1997-04-03,8.1875,8.1875,7.96875,8.0,2187200.0 1997-04-04,8.5625,8.75,8.0625,8.0625,9504800.0 1997-04-07,8.65625,8.75,8.5625,8.6875,4395200.0 1997-04-08,8.6875,8.71875,8.46875,8.625,3747200.0 1997-04-09,8.46875,9.03125,8.46875,8.75,5713600.0 1997-04-10,8.0625,8.5,8.0,8.46875,3733200.0 1997-04-11,7.375,8.03125,7.21875,8.0,5874400.0 1997-04-14,8.21875,8.3125,7.59375,7.65625,5031200.0 1997-04-15,8.21875,8.5,8.15625,8.28125,2903600.0 1997-04-16,7.96875,8.21875,7.625,8.1875,3391600.0 1997-04-17,8.15625,8.3125,7.9375,8.0,2685600.0 1997-04-18,7.8125,8.1875,7.78125,8.15625,2012000.0 1997-04-21,7.78125,7.875,7.640625,7.78125,1407600.0 1997-04-22,7.75,7.8125,7.53125,7.75,3015600.0 1997-04-23,8.0,8.0,7.6875,7.8125,1342800.0 1997-04-24,8.15625,8.21875,7.71875,8.09375,2597200.0 1997-04-25,7.875,8.25,7.875,8.15625,1436400.0 1997-04-28,7.875,7.9375,7.65625,7.90625,1756000.0 1997-04-29,8.578125,8.59375,8.0625,8.125,4656800.0 1997-04-30,8.875,9.0,8.5,8.53125,4542400.0 1997-05-01,9.0,9.09375,8.640625,8.90625,2563600.0 1997-05-02,9.84375,9.875,9.46875,9.875,8380800.0 1997-05-05,9.75,9.9375,9.53125,9.875,2968000.0 1997-05-06,10.0,10.015625,9.65625,9.65625,3395200.0 1997-05-07,9.6875,10.21875,9.625,9.875,4154400.0 1997-05-08,9.625,9.90625,9.5,9.5625,2988400.0 1997-05-09,9.78125,9.90625,9.625,9.625,5504000.0 1997-05-12,9.53125,9.90625,9.53125,9.6875,2914800.0 1997-05-13,9.53125,9.5625,9.25,9.5,1950400.0 1997-05-14,9.640625,9.8125,9.59375,9.65625,1793600.0 1997-05-15,9.953125,10.0,9.53125,9.625,2789200.0 1997-05-16,9.71875,9.84375,9.5,9.59375,3249200.0 1997-05-19,9.375,9.71875,9.34375,9.6875,1904800.0 1997-05-20,9.4375,9.5,9.21875,9.25,1809600.0 1997-05-21,9.34375,9.625,9.34375,9.5,2625200.0 1997-05-22,8.75,9.375,8.75,9.3125,3182400.0 1997-05-23,9.46875,9.46875,8.75,8.75,3290000.0 1997-05-27,9.625,9.84375,9.34375,9.375,3170400.0 1997-05-28,9.5,9.71875,9.375,9.65625,1892400.0 1997-05-29,9.6875,9.78125,9.5,9.5,3232800.0 1997-05-30,9.71875,9.875,9.28125,9.3125,2208800.0 1997-06-02,9.71875,9.75,9.40625,9.75,2908400.0 1997-06-03,9.375,9.5625,9.375,9.53125,1102400.0 1997-06-04,9.0625,9.5,8.90625,9.375,2142400.0 1997-06-05,9.0625,9.25,8.90625,9.0,2022800.0 1997-06-06,9.40625,9.625,9.0,9.125,2704400.0 1997-06-09,9.34375,9.4375,9.1875,9.40625,1785600.0 1997-06-10,8.84375,9.1875,8.84375,9.15625,3857200.0 1997-06-11,8.96875,9.03125,8.8125,8.875,2762800.0 1997-06-12,9.15625,9.34375,8.90625,8.9375,1588400.0 1997-06-13,9.140625,9.4375,9.0625,9.1875,1433200.0 1997-06-16,9.46875,9.53125,9.125,9.15625,2680400.0 1997-06-17,9.53125,9.59375,9.25,9.40625,6060400.0 1997-06-18,9.53125,9.65625,9.28125,9.515625,4506400.0 1997-06-19,9.65625,9.75,9.53125,9.53125,5253200.0 1997-06-20,9.53125,9.65625,9.40625,9.640625,2729200.0 1997-06-23,9.140625,9.5,9.125,9.46875,3358800.0 1997-06-24,9.59375,9.59375,9.15625,9.296875,6661600.0 1997-06-25,9.671875,9.8125,9.5,9.53125,9120000.0 1997-06-26,9.59375,9.8125,9.5,9.6875,4724000.0 1997-06-27,9.890625,9.90625,9.59375,9.59375,5281600.0 1997-06-30,9.578125,9.875,9.5,9.84375,3110800.0 1997-07-01,9.5,9.71875,9.46875,9.578125,1455600.0 1997-07-02,9.765625,9.78125,9.40625,9.5,2401200.0 1997-07-03,9.6875,9.84375,9.59375,9.75,944800.0 1997-07-07,9.90625,10.0,9.65625,9.65625,2694000.0 1997-07-08,10.609375,10.65625,9.875,9.90625,4963600.0 1997-07-09,10.140625,10.71875,10.09375,10.625,3580400.0 1997-07-10,10.1875,10.3125,9.84375,10.09375,3055200.0 1997-07-11,10.34375,10.5,10.1875,10.1875,2711600.0 1997-07-14,10.03125,10.46875,9.90625,10.3125,4985200.0 1997-07-15,10.15625,10.25,9.890625,10.0,6551600.0 1997-07-16,10.25,10.4375,10.1875,10.25,2773200.0 1997-07-17,10.015625,10.3125,10.0,10.28125,1195600.0 1997-07-18,9.992188453674316,10.15625,9.828125,9.96875,1792000.0 1997-07-21,9.8125,10.03125,9.75,10.0,963200.0 1997-07-22,10.484375,10.5,9.625,9.75,2300000.0 1997-07-23,10.15625,10.53125,10.03125,10.46875,2810800.0 1997-07-24,10.21875,10.34375,9.8125,10.09375,3050400.0 1997-07-25,10.328125,10.4375,10.0,10.21875,1913200.0 1997-07-28,10.335938453674316,10.5,10.28125,10.28125,2110800.0 1997-07-29,10.1875,10.375,10.125,10.328125,1205200.0 1997-07-30,9.90625,10.1875,9.90625,10.171875,1413600.0 1997-07-31,10.59375,10.65625,10.03125,10.0625,5436400.0 1997-08-01,10.625,10.765625,10.25,10.5625,2794800.0 1997-08-04,11.0,11.046875,10.5625,10.625,4838800.0 1997-08-05,11.5,11.625,11.1875,11.1875,8079200.0 1997-08-06,11.125,11.5625,11.09375,11.40625,3946800.0 1997-08-07,11.03125,11.3125,11.0,11.125,4894400.0 1997-08-08,10.984375,11.0625,10.65625,10.84375,3466400.0 1997-08-11,10.859375,11.15625,10.5,10.96875,4338800.0 1997-08-12,10.6875,11.0625,10.6875,11.0,2968000.0 1997-08-13,10.75,10.96875,10.515625,10.875,5576800.0 1997-08-14,10.8125,10.84375,10.625,10.75,3228800.0 1997-08-15,10.65625,11.09375,10.53125,10.75,5492000.0 1997-08-18,10.78125,10.8125,10.40625,10.65625,3330000.0 1997-08-19,11.265625,11.40625,10.75,10.78125,9261600.0 1997-08-20,11.6875,11.75,11.21875,11.21875,7384000.0 1997-08-21,11.46875,11.6875,11.34375,11.625,6340800.0 1997-08-22,11.40625,11.46875,11.0625,11.0625,9839200.0 1997-08-25,11.15625,11.5625,11.0625,11.4375,5192000.0 1997-08-26,10.71875,11.15625,10.65625,11.125,4051600.0 1997-08-27,11.15625,11.28125,10.59375,10.8125,5709200.0 1997-08-28,10.9375,11.28125,10.875,11.09375,5077600.0 1997-08-29,10.9375,11.03125,10.75,10.9375,2185600.0 1997-09-02,11.25,11.25,10.9375,10.9375,2878000.0 1997-09-03,10.875,11.25,10.78125,11.234375,5042400.0 1997-09-04,11.03125,11.234375,10.875,10.875,4313200.0 1997-09-05,10.96875,11.125,10.875,11.125,1175600.0 1997-09-08,10.90625,11.03125,10.75,10.9375,1208800.0 1997-09-09,10.84375,11.03125,10.6875,10.8125,1862000.0 1997-09-10,10.84375,10.90625,10.671875,10.84375,1219600.0 1997-09-11,10.9375,11.03125,10.75,10.875,3151600.0 1997-09-12,11.03125,11.15625,10.9375,10.9375,2475200.0 1997-09-15,10.78125,11.03125,10.75,11.03125,2660400.0 1997-09-16,11.21875,11.25,10.78125,10.78125,2596000.0 1997-09-17,10.96875,11.21875,10.9375,11.21875,2256000.0 1997-09-18,10.8125,11.0,10.71875,11.0,4669600.0 1997-09-19,10.96875,10.96875,10.71875,10.765625,2150400.0 1997-09-22,11.109375,11.28125,10.90625,10.96484375,2807600.0 1997-09-23,10.90625,11.125,10.90625,11.125,869600.0 1997-09-24,10.828125,10.96875,10.75,10.96875,3212800.0 1997-09-25,10.8125,11.03125,10.8125,10.9375,2541600.0 1997-09-26,11.125,11.21875,11.0,11.0,4014800.0 1997-09-29,11.53125,11.59375,11.09375,11.09375,5956800.0 1997-09-30,11.34375,11.625,11.34375,11.5,4126400.0 1997-10-01,11.265625,11.40625,11.125,11.34375,2426000.0 1997-10-02,11.65625,11.65625,11.15625,11.25,3267200.0 1997-10-03,12.5,12.578125,11.75,11.8125,12624000.0 1997-10-06,12.0625,12.6875,12.0625,12.46875,3819600.0 1997-10-07,12.46875,12.625,12.03125,12.09375,2642000.0 1997-10-08,12.359375,12.78125,12.28125,12.46875,4292000.0 1997-10-09,12.46875,12.53125,12.125,12.25,2417200.0 1997-10-10,12.34375,12.5,12.28125,12.3125,968400.0 1997-10-13,12.34375,12.375,12.1875,12.3125,874400.0 1997-10-14,12.28125,12.375,12.03125,12.28125,918400.0 1997-10-15,12.09375,12.375,12.0625,12.109375,1408000.0 1997-10-16,11.929688453674316,12.09375,11.6875,12.0625,1737200.0 1997-10-17,11.65625,11.921875,11.1875,11.875,2742400.0 1997-10-20,11.625,11.875,11.34375,11.71875,2201600.0 1997-10-21,11.515625,11.71875,11.4375,11.640625,893200.0 1997-10-22,11.65625,11.78125,11.375,11.5,2166800.0 1997-10-23,11.09375,11.46875,10.9375,11.4375,3667600.0 1997-10-24,10.375,11.25,9.9375,11.234375,10122400.0 1997-10-27,8.1875,10.8125,8.125,10.34375,8787200.0 1997-10-28,9.15625,9.90625,7.625,7.875,12200800.0 1997-10-29,9.046875,10.4375,8.90625,9.25,10395600.0 1997-10-30,9.0,9.46875,8.71875,8.8125,3437200.0 1997-10-31,9.25,9.625,8.875,9.25,3895600.0 1997-11-03,9.414063453674316,9.671875,9.3125,9.4375,4094400.0 1997-11-04,9.375,9.5625,9.09375,9.5,2847600.0 1997-11-05,9.578125,9.703125,9.125,9.375,3587600.0 1997-11-06,9.625,9.84375,9.5,9.59375,2707200.0 1997-11-07,9.40625,9.625,9.1875,9.1875,1808800.0 1997-11-10,9.65625,9.78125,9.375,9.5,1985600.0 1997-11-11,9.578125,9.90625,9.5,9.65625,1859200.0 1997-11-12,8.59375,9.46875,8.296875,9.46875,3093200.0 1997-11-13,9.03125,9.046875,8.125,8.84375,4456000.0 1997-11-14,8.640625,9.1875,8.625,9.1875,1374000.0 1997-11-17,9.5,9.5625,8.90625,9.0,2080000.0 1997-11-18,9.328125,9.5,9.15625,9.3125,1926400.0 1997-11-19,9.328125,9.375,9.0,9.25,1609600.0 1997-11-20,9.71875,9.84375,9.34375,9.4375,3263600.0 1997-11-21,9.890625,10.46875,9.75,10.28125,16503600.0 1997-11-24,9.375,10.0,9.3125,9.875,2990400.0 1997-11-25,9.5,9.71875,9.0,9.59375,6244800.0 1997-11-26,9.609375,9.71875,9.5,9.5,2993600.0 1997-11-28,9.609375,9.65625,9.59375,9.65625,273600.0 1997-12-01,10.3125,10.375,9.625,9.71875,3820400.0 1997-12-02,10.1875,10.53125,10.0625,10.25,5230400.0 1997-12-03,10.0,10.296875,9.90625,10.09375,3508000.0 1997-12-04,9.90625,10.0625,9.90625,10.015625,1587600.0 1997-12-05,10.0,10.0625,9.78125,9.78125,2340400.0 1997-12-08,10.09375,10.09375,9.9375,10.0625,4990800.0 1997-12-09,9.78125,10.125,9.65625,10.125,6302800.0 1997-12-10,9.375,9.8125,9.25,9.734375,4683200.0 1997-12-11,8.84375,9.3125,8.6875,9.25,5086800.0 1997-12-12,8.46875,8.9375,8.28125,8.8125,5077200.0 1997-12-15,8.125,8.59375,8.09375,8.53125,6356000.0 1997-12-16,8.625,8.625,8.0625,8.1875,5394000.0 1997-12-17,8.625,8.9375,8.625,8.875,4877600.0 1997-12-18,8.375,8.6875,8.3125,8.65625,4701600.0 1997-12-19,8.296875,8.4375,8.1875,8.25,4476400.0 1997-12-22,8.335938453674316,8.5,8.15625,8.4375,4050400.0 1997-12-23,8.3125,8.40625,8.25,8.40625,3074800.0 1997-12-24,8.125,8.40625,8.125,8.40625,1384800.0 1997-12-26,8.6875,8.6875,8.15625,8.25,1240000.0 1997-12-29,8.859375,9.0625,8.71875,8.71875,2079200.0 1997-12-30,8.96875,9.09375,8.78125,8.9375,1374800.0 1997-12-31,9.25,9.71875,8.90625,9.03125,2668400.0 1998-01-02,9.375,9.375,8.96875,9.15625,1104800.0 1998-01-05,9.5625,9.625,9.21875,9.21875,2818000.0 1998-01-06,9.84375,10.0,9.53125,9.53125,3330800.0 1998-01-07,9.5,9.875,9.375,9.875,2790400.0 1998-01-08,9.71875,9.78125,9.34375,9.4375,2154400.0 1998-01-09,8.984375,9.71875,8.6875,9.65625,5263600.0 1998-01-12,8.9375,9.09375,8.59375,8.625,2923200.0 1998-01-13,9.09375,9.3125,8.90625,9.0,2994400.0 1998-01-14,9.34375,9.375,8.960938453674316,9.125,1624800.0 1998-01-15,9.46875,9.625,9.25,9.3125,2696000.0 1998-01-16,9.546875,9.6875,9.5,9.5625,1817600.0 1998-01-20,9.515625,9.5625,9.1875,9.5,2832800.0 1998-01-21,9.46875,9.640625,9.25,9.375,1716800.0 1998-01-22,9.375,9.484375,9.1875,9.28125,2385600.0 1998-01-23,9.640625,9.65625,9.34375,9.34375,3252800.0 1998-01-26,9.53125,9.75,9.53125,9.5625,2224400.0 1998-01-27,9.4375,9.53125,9.125,9.5,4044000.0 1998-01-28,9.203125,9.5,9.15625,9.4375,3642400.0 1998-01-29,9.296875,9.609375,9.125,9.234375,5478800.0 1998-01-30,9.65625,9.71875,9.28125,9.375,3267200.0 1998-02-02,9.796875,10.15625,9.703125,9.78125,6122800.0 1998-02-03,9.921875,10.03125,9.625,9.8125,2467200.0 1998-02-04,10.078125,10.125,9.75,9.875,2657200.0 1998-02-05,9.875,10.3125,9.8125,10.125,2950800.0 1998-02-06,10.671875,11.0,9.9375,10.0,6838800.0 1998-02-09,10.671875,10.859375,10.5625,10.65625,3314800.0 1998-02-10,10.953125,11.03125,10.65625,10.65625,3162000.0 1998-02-11,11.1875,11.34375,10.9375,10.9375,5966800.0 1998-02-12,11.34375,11.4375,11.09375,11.15625,5115200.0 1998-02-13,11.09375,11.3125,11.03125,11.25,3334800.0 1998-02-17,10.875,11.34375,10.84375,11.21875,3503200.0 1998-02-18,11.0625,11.09375,10.875,10.90625,2294000.0 1998-02-19,10.9375,11.1875,10.75,11.0,1766800.0 1998-02-20,10.5625,11.0,10.4375,11.0,3204400.0 1998-02-23,10.953125,11.15625,10.625,10.65625,2764400.0 1998-02-24,10.84375,11.34375,10.8125,10.890625,3123600.0 1998-02-25,11.21875,11.25,10.90625,10.9375,1846400.0 1998-02-26,12.46875,12.46875,11.75,11.96875,15105600.0 1998-02-27,11.84375,12.515625,11.84375,12.5,4291200.0 1998-03-02,12.0,12.140625,11.84375,12.0,3919600.0 1998-03-03,12.0,12.03125,11.71875,11.90625,1806800.0 1998-03-04,12.0,12.109375,11.5625,11.84375,3693600.0 1998-03-05,11.609375,12.03125,11.46875,11.75,8949200.0 1998-03-06,11.578125,11.9375,11.53125,11.75,2565600.0 1998-03-09,11.421875,11.8125,11.375,11.46875,2717600.0 1998-03-10,11.78125,11.8125,11.546875,11.5625,2196000.0 1998-03-11,11.53125,11.875,11.359375,11.84375,4454000.0 1998-03-12,11.5,11.6875,11.40625,11.5,2154800.0 1998-03-13,11.53125,11.65625,11.40625,11.59375,2454000.0 1998-03-16,11.640625,11.65625,11.25,11.4375,2410800.0 1998-03-17,11.859375,11.90625,11.4375,11.59375,4669200.0 1998-03-18,11.90625,11.9375,11.625,11.75,3596000.0 1998-03-19,12.015625,12.09375,11.65625,11.8125,3056000.0 1998-03-20,11.796875,12.125,11.71875,12.109375,1938800.0 1998-03-23,11.71875,11.84375,11.625,11.796875,2667600.0 1998-03-24,11.78125,11.875,11.625,11.6875,1962800.0 1998-03-25,11.53125,12.0,11.5,12.0,1924000.0 1998-03-26,11.703125,11.75,11.5,11.53125,2726000.0 1998-03-27,11.375,11.875,11.21875,11.78125,5537600.0 1998-03-30,10.6875,11.5625,10.5,11.34375,4664000.0 1998-03-31,10.78125,10.953125,10.65625,10.84375,5426400.0 1998-04-01,11.125,11.1875,10.4375,10.65625,8660800.0 1998-04-02,11.375,11.5625,11.21875,11.265625,7067600.0 1998-04-03,11.125,11.5625,11.078125,11.375,3714800.0 1998-04-06,11.0625,11.125,10.46875,11.0625,3578400.0 1998-04-07,10.5625,11.0625,10.46875,10.96875,3365600.0 1998-04-08,10.3125,10.65625,10.1875,10.59375,3165600.0 1998-04-09,10.53125,10.59375,10.375,10.40625,5480400.0 1998-04-13,10.4375,10.53125,10.40625,10.5,3536400.0 1998-04-14,10.5,10.53125,10.40625,10.40625,2349600.0 1998-04-15,10.875,10.890625,10.5625,10.5625,8583200.0 1998-04-16,11.21875,11.28125,10.78125,10.90625,3904000.0 1998-04-17,11.5625,11.5625,11.1875,11.375,3192000.0 1998-04-20,11.28125,11.59375,10.875,11.46875,5910400.0 1998-04-21,11.25,11.25,10.96875,11.21875,2068800.0 1998-04-22,11.4375,11.6875,11.28125,11.28125,3744800.0 1998-04-23,11.265625,11.53125,11.21875,11.4375,2008400.0 1998-04-24,11.125,11.4375,11.0,11.25,1714000.0 1998-04-27,10.96875,11.21875,10.8125,10.9375,3048400.0 1998-04-28,11.28125,11.28125,11.0,11.125,2837600.0 1998-04-29,11.625,11.65625,11.1875,11.3125,2200400.0 1998-04-30,11.75,11.8125,11.5625,11.625,3228800.0 1998-05-01,12.0,12.03125,11.46875,11.71875,5633200.0 1998-05-04,12.15625,12.15625,11.875,12.0,4008400.0 1998-05-05,11.984375,12.125,11.875,12.0625,3798800.0 1998-05-06,11.96875,12.0625,11.78125,12.0625,2518800.0 1998-05-07,11.90625,11.9375,11.875,11.90625,1728000.0 1998-05-08,12.21875,12.25,11.875,11.875,3965600.0 1998-05-11,12.03125,12.25,12.0,12.15625,2013600.0 1998-05-12,12.203125,12.25,12.0,12.015625,3088800.0 1998-05-13,12.09375,12.21875,12.09375,12.140625,2977200.0 1998-05-14,11.84375,12.078125,11.84375,12.0625,3111600.0 1998-05-15,11.5,11.859375,11.3125,11.828125,4394000.0 1998-05-18,11.484375,11.6875,11.4375,11.515625,1214000.0 1998-05-19,12.0,12.09375,11.59375,11.59375,3940400.0 1998-05-20,11.5,12.0625,11.375,12.03125,2440000.0 1998-05-21,11.125,11.6875,10.9375,11.625,4378400.0 1998-05-22,10.5,11.53125,10.375,11.53125,8385200.0 1998-05-26,10.5625,10.84375,10.375,10.84375,6732000.0 1998-05-27,10.75,10.78125,10.34375,10.4375,5524400.0 1998-05-28,10.6875,10.84375,10.46875,10.78125,3041600.0 1998-05-29,10.625,10.8125,10.3125,10.78125,3305200.0 1998-06-01,10.375,10.75,10.34375,10.5625,2356000.0 1998-06-02,10.609375,10.84375,10.453125,10.46875,2238400.0 1998-06-03,10.46875,10.6875,10.3125,10.59375,3166800.0 1998-06-04,10.53125,10.5625,10.375,10.390625,1747600.0 1998-06-05,10.46875,10.71875,10.40625,10.59375,2500000.0 1998-06-08,10.65625,10.96875,10.5625,10.59375,2930000.0 1998-06-09,10.90625,11.015625,10.75,10.9375,3407200.0 1998-06-10,10.78125,10.921875,10.484375,10.6875,2886800.0 1998-06-11,10.625,10.9375,10.625,10.75,4604800.0 1998-06-12,10.40625,10.6875,10.40625,10.625,2672400.0 1998-06-15,10.375,10.6875,10.21875,10.25,3353200.0 1998-06-16,10.5,10.53125,10.25,10.46875,1833600.0 1998-06-17,10.671875,10.90625,10.53125,10.53125,3706800.0 1998-06-18,10.4375,10.875,10.382813453674316,10.71875,4510000.0 1998-06-19,10.328125,10.75,10.0,10.5,6494400.0 1998-06-22,10.1875,10.40625,10.015625,10.375,5595200.0 1998-06-23,10.40625,10.515625,10.109375,10.109375,4073600.0 1998-06-24,9.875,10.15625,9.296875,10.09375,15080800.0 1998-06-25,9.796875,10.03125,9.78125,9.90625,5197600.0 1998-06-26,9.59375,9.75,9.4375,9.71875,4417600.0 1998-06-29,9.59375,9.90625,9.59375,9.65625,3565600.0 1998-06-30,9.65625,9.75,9.5625,9.625,2644800.0 1998-07-01,9.453125,9.71875,9.40625,9.6875,5210800.0 1998-07-02,8.59375,9.40625,8.46875,9.375,8309600.0 1998-07-06,8.859375,8.9375,8.5,8.75,3203600.0 1998-07-07,8.78125,9.1875,8.6875,9.0,2979200.0 1998-07-08,8.90625,9.0,8.78125,8.859375,2029600.0 1998-07-09,8.84375,8.96875,8.75,8.9375,2595200.0 1998-07-10,8.765625,8.9375,8.6875,8.8125,3061600.0 1998-07-13,8.4375,8.71875,8.21875,8.6875,3536800.0 1998-07-14,9.1875,9.21875,8.4375,8.46875,4122400.0 1998-07-15,9.289063453674316,9.4375,8.90625,9.25,4590000.0 1998-07-16,8.171875,9.0625,8.140625,8.84375,8434000.0 1998-07-17,7.78125,8.21875,7.75,8.1875,7733600.0 1998-07-20,8.0,8.25,7.609375,7.796875,9453200.0 1998-07-21,8.0625,8.265625,7.953125,8.09375,5323200.0 1998-07-22,7.875,8.015625,7.84375,8.0,6087200.0 1998-07-23,7.921875,8.09375,7.84375,7.9375,2790400.0 1998-07-24,7.875,8.0,7.78125,7.9375,2426000.0 1998-07-27,7.84375,8.0,7.78125,7.84375,2214400.0 1998-07-28,8.328125,8.65625,7.8125,7.90625,4153200.0 1998-07-29,8.34375,8.5625,8.125,8.5,2216000.0 1998-07-30,8.140625,8.34375,7.765625,8.21875,8003200.0 1998-07-31,8.1875,8.421875,8.125,8.234375,2913600.0 1998-08-03,8.390625,8.4375,8.1875,8.25,3650000.0 1998-08-04,7.984375,8.40625,7.90625,8.375,6399600.0 1998-08-05,8.015625,8.40625,7.875,8.0625,5922000.0 1998-08-06,8.4375,8.59375,8.0,8.0,3688000.0 1998-08-07,8.671875,8.875,8.09375,8.46875,3304800.0 1998-08-10,8.75,8.9375,8.65625,8.75,2722000.0 1998-08-11,8.5,8.59375,8.34375,8.375,4006000.0 1998-08-12,8.515625,8.703125,8.375,8.59375,3114400.0 1998-08-13,8.1875,8.671875,8.15625,8.375,2839200.0 1998-08-14,7.9375,8.40625,7.9375,8.3125,2706800.0 1998-08-17,8.375,8.4375,7.875,7.96875,4562800.0 1998-08-18,8.65625,8.65625,8.375,8.40625,2756800.0 1998-08-19,8.125,9.078125,8.125,8.65625,3683600.0 1998-08-20,8.15625,8.5625,7.9375,8.140625,2827200.0 1998-08-21,6.859375,7.0,6.34375,6.96875,22157600.0 1998-08-24,6.03125,7.0,5.8125,6.96875,7971600.0 1998-08-25,5.796875,6.3125,5.640625,6.234375,13704400.0 1998-08-26,6.265625,6.40625,5.5625,5.8125,8694800.0 1998-08-27,5.90625,6.28125,5.8125,6.0625,4246800.0 1998-08-28,6.4375,6.65625,5.90625,6.0625,6460000.0 1998-08-31,5.84375,6.875,5.84375,6.78125,6149200.0 1998-09-01,5.90625,6.15625,5.5625,6.0625,7526800.0 1998-09-02,5.890625,6.078125,5.71875,5.96875,4146400.0 1998-09-03,5.84375,5.96875,5.65625,5.84375,1781600.0 1998-09-04,6.296875,6.3125,5.625,5.9375,1976800.0 1998-09-08,6.3125,6.625,5.9375,6.375,3784400.0 1998-09-09,6.25,6.59375,6.125,6.34375,3729600.0 1998-09-10,6.1875,6.421875,5.96875,6.0,4302000.0 1998-09-11,6.3125,6.53125,6.1875,6.25,5050400.0 1998-09-14,6.46875,6.53125,6.3125,6.5,4381600.0 1998-09-15,6.65625,6.875,6.453125,6.453125,5782400.0 1998-09-16,6.53125,6.859375,6.3125,6.8125,2333200.0 1998-09-17,6.234375,6.5,6.203125,6.28125,3930800.0 1998-09-18,6.25,6.4375,6.15625,6.3125,3849200.0 1998-09-21,6.15625,6.3125,5.9375,6.09375,2587600.0 1998-09-22,6.375,6.421875,6.21875,6.28125,4533200.0 1998-09-23,6.90625,6.9375,6.4375,6.453125,4376400.0 1998-09-24,6.515625,6.78125,6.3125,6.78125,5375600.0 1998-09-25,6.484375,6.578125,6.390625,6.4375,5853200.0 1998-09-28,6.578125,6.65625,6.484375,6.5625,4541600.0 1998-09-29,6.640625,6.8125,6.53125,6.59375,4369200.0 1998-09-30,6.5625,6.695312976837158,6.3125,6.625,3525600.0 1998-10-01,6.5,6.546875,6.1875,6.3125,8698800.0 1998-10-02,6.453125,6.5,6.15625,6.5,6762800.0 1998-10-05,6.109375,6.34375,5.875,6.3125,7425200.0 1998-10-06,5.9375,6.25,5.84375,6.25,3977600.0 1998-10-07,6.015625,6.1875,5.75,5.90625,3356400.0 1998-10-08,5.90625,6.015625,5.46875,5.84375,5720000.0 1998-10-09,5.9375,6.0625,5.84375,6.015625,3196400.0 1998-10-12,5.9375,6.125,5.84375,6.015625,5194000.0 1998-10-13,5.78125,5.953125,5.53125,5.6875,3962000.0 1998-10-14,5.546875,5.8125,5.5,5.8125,2154800.0 1998-10-15,6.0625,6.125,5.40625,5.5625,5261200.0 1998-10-16,5.96875,6.46875,5.96875,6.125,3599200.0 1998-10-19,6.34375,6.71875,5.9375,5.9375,3630800.0 1998-10-20,6.671875,7.03125,6.375,6.4375,4664800.0 1998-10-21,6.484375,6.75,6.375,6.6875,2822800.0 1998-10-22,6.515625,6.59375,6.4375,6.5,3252400.0 1998-10-23,6.265625,6.515625,6.15625,6.515625,3974000.0 1998-10-26,6.75,6.828125,6.3125,6.328125,3202000.0 1998-10-27,7.5,7.71875,6.828125,6.84375,6350400.0 1998-10-28,7.390625,7.5625,7.28125,7.5625,4951600.0 1998-10-29,7.90625,8.0625,7.3125,7.328125,4160800.0 1998-10-30,7.796875,8.0625,7.59375,8.0,4123600.0 1998-11-02,8.3125,8.359375,7.796875,7.8125,2647600.0 1998-11-03,8.875,9.078125,8.25,8.296875,6239600.0 1998-11-04,9.1875,9.28125,8.9375,9.09375,5816400.0 1998-11-05,9.0,9.28125,8.9375,9.0625,5730400.0 1998-11-06,9.234375,9.53125,9.0,9.0625,5063600.0 1998-11-09,8.53125,9.203125,8.3125,9.1875,9462800.0 1998-11-10,8.46875,8.78125,8.25,8.59375,2972800.0 1998-11-11,8.53125,8.765625,8.40625,8.59375,1537200.0 1998-11-12,8.5625,8.6875,8.375,8.5,1812400.0 1998-11-13,8.65625,8.8125,8.53125,8.5625,1807600.0 1998-11-16,7.984375,8.4375,7.9375,8.4375,4189200.0 1998-11-17,7.25,7.921875,7.1875,7.90625,9774400.0 1998-11-18,7.65625,7.96875,6.96875,7.15625,7553600.0 1998-11-19,7.75,7.8125,7.4375,7.6875,9918800.0 1998-11-20,8.796875,9.234375,8.09375,8.09375,15707200.0 1998-11-23,9.0625,9.0625,8.71875,8.96875,7568400.0 1998-11-24,9.046875,9.109375,9.0,9.0625,5204800.0 1998-11-25,9.203125,9.25,8.84375,9.0,4238000.0 1998-11-27,9.015625,9.34375,8.96875,9.25,1882000.0 1998-11-30,9.09375,9.453125,8.890625,8.96875,5148000.0 1998-12-01,9.4375,9.46875,9.0,9.0,3552800.0 1998-12-02,10.59375,10.6875,9.375,9.375,11754000.0 1998-12-03,10.5,10.65625,10.21875,10.40625,6958800.0 1998-12-04,10.65625,10.6875,10.375,10.5,3476000.0 1998-12-07,10.59375,10.65625,10.40625,10.5625,3628400.0 1998-12-08,10.515625,10.625,10.296875,10.53125,3848000.0 1998-12-09,10.96875,11.0625,10.375,10.5,3766800.0 1998-12-10,10.734375,10.96875,10.625,10.84375,3734400.0 1998-12-11,10.59375,10.9375,10.40625,10.6875,7260400.0 1998-12-14,10.03125,10.5,9.8125,10.40625,4010400.0 1998-12-15,9.734375,10.0625,9.625,10.046875,4447200.0 1998-12-16,9.484375,9.75,9.46875,9.734375,3300000.0 1998-12-17,9.65625,9.75,9.53125,9.53125,5381200.0 1998-12-18,9.804688453674316,9.90625,9.6875,9.71875,5656000.0 1998-12-21,9.78125,10.03125,9.6875,9.8125,5344800.0 1998-12-22,9.71875,10.0,9.625,9.75,4226000.0 1998-12-23,10.0625,10.0625,9.65625,9.6875,3690400.0 1998-12-24,10.21875,10.484375,9.96875,10.0,2128000.0 1998-12-28,10.0,10.34375,9.8125,10.21875,1848000.0 1998-12-29,10.109375,10.203125,9.78125,9.984375,1490800.0 1998-12-30,9.96875,10.1875,9.96875,10.0625,1819600.0 1998-12-31,10.671875,10.859375,9.96875,9.96875,3669200.0 1999-01-04,11.1875,11.40625,10.671875,10.75,6164400.0 1999-01-05,11.171875,11.3125,11.0,11.125,6298800.0 1999-01-06,11.390625,11.5,11.25,11.34375,6626800.0 1999-01-07,11.375,11.390625,11.125,11.34375,4747600.0 1999-01-08,11.375,11.4375,11.3125,11.359375,3138400.0 1999-01-11,11.046875,11.375,10.90625,11.34375,1658800.0 1999-01-12,10.71875,11.265625,10.71875,10.984375,4166800.0 1999-01-13,10.4375,10.71875,10.25,10.4375,2247200.0 1999-01-14,10.71875,10.71875,10.3125,10.375,3286400.0 1999-01-15,11.265625,11.28125,10.78125,10.78125,2509200.0 1999-01-19,12.125,12.359375,11.625,11.640625,7497200.0 1999-01-20,11.984375,12.140625,11.8125,12.125,4335200.0 1999-01-21,11.328125,12.0,11.28125,11.9375,2752400.0 1999-01-22,10.96875,11.3125,10.8125,11.28125,4658000.0 1999-01-25,11.078125,11.25,10.875,10.875,1975600.0 1999-01-26,10.953125,11.125,10.9375,11.0,1284000.0 1999-01-27,11.203125,11.375,11.0,11.0625,1451600.0 1999-01-28,11.078125,11.5,11.0625,11.28125,2856800.0 1999-01-29,11.046875,11.21875,10.65625,11.125,1847600.0 1999-02-01,10.78125,11.09375,10.75,11.0,1300000.0 1999-02-02,10.8125,10.90625,10.5,10.875,1726000.0 1999-02-03,10.96875,11.03125,10.65625,11.03125,3058000.0 1999-02-04,10.46875,10.734375,10.34375,10.6875,4898800.0 1999-02-05,10.390625,10.46875,9.96875,10.375,4176000.0 1999-02-08,10.578125,10.59375,10.25,10.25,4149200.0 1999-02-09,10.28125,10.5625,10.28125,10.5625,4134800.0 1999-02-10,10.34375,10.40625,10.0,10.28125,6904400.0 1999-02-11,10.53125,10.5625,10.3125,10.328125,3680000.0 1999-02-12,10.59375,10.703125,10.3125,10.5,3991600.0 1999-02-16,10.53125,10.65625,10.46875,10.65625,4302400.0 1999-02-17,10.34375,10.53125,10.28125,10.359375,4555600.0 1999-02-18,10.0625,10.390625,10.0,10.3125,1557200.0 1999-02-19,10.390625,10.390625,10.03125,10.078125,2805200.0 1999-02-22,10.15625,10.375,10.09375,10.25,1304000.0 1999-02-23,10.28125,10.3125,10.0,10.125,2550400.0 1999-02-24,10.515625,10.84375,9.609375,9.875,8664000.0 1999-02-25,10.265625,10.4375,10.03125,10.1875,3980800.0 1999-02-26,10.03125,10.375,9.96875,10.3125,3404800.0 1999-03-01,10.21875,10.40625,10.0,10.0625,2107200.0 1999-03-02,10.1875,10.4375,10.15625,10.1875,2444400.0 1999-03-03,10.28125,10.421875,10.171875,10.21875,1970800.0 1999-03-04,10.09375,10.5625,9.953125,10.28125,2675200.0 1999-03-05,10.1875,10.25,10.0625,10.15625,1348000.0 1999-03-08,10.28125,10.375,10.140625,10.21875,988800.0 1999-03-09,10.0625,10.5,10.03125,10.3125,1982800.0 1999-03-10,10.484375,10.515625,10.046875,10.046875,1834000.0 1999-03-11,10.296875,10.59375,10.25,10.34375,7650800.0 1999-03-12,10.328125,10.375,10.21875,10.25,2896400.0 1999-03-15,10.40625,10.5,10.25,10.375,948800.0 1999-03-16,10.296875,11.03125,10.234375,10.40625,6584400.0 1999-03-17,10.3125,10.46875,10.1875,10.3125,2112800.0 1999-03-18,10.1875,10.328125,10.15625,10.328125,4777200.0 1999-03-19,10.328125,10.421875,10.203125,10.390625,3566800.0 1999-03-22,10.09375,10.5,10.015625,10.4375,2102800.0 1999-03-23,9.90625,10.109375,9.734375,10.09375,1838800.0 1999-03-24,10.1875,10.203125,9.65625,9.84375,1680800.0 1999-03-25,9.875,10.21875,9.8125,10.171875,1732400.0 1999-03-26,10.140625,10.1875,9.6875,9.8125,2500400.0 1999-03-29,10.8125,10.890625,10.15625,10.15625,3472400.0 1999-03-30,10.515625,10.6875,10.296875,10.671875,3044400.0 1999-03-31,10.109375,10.875,10.0625,10.53125,3879200.0 1999-04-01,9.296875,10.296875,9.25,10.1875,4394000.0 1999-04-05,9.46875,9.8125,9.40625,9.484375,2095600.0 1999-04-06,8.9375,9.59375,8.1875,9.5,5569200.0 1999-04-07,7.625,9.1875,7.578125,9.0625,8543600.0 1999-04-08,7.375,7.65625,7.15625,7.65625,9184800.0 1999-04-09,7.1875,7.4375,7.15625,7.375,7403200.0 1999-04-12,7.234375,7.296875,7.03125,7.25,6476000.0 1999-04-13,6.625,7.3125,6.5625,7.265625,5178400.0 1999-04-14,6.8125,6.96875,6.671875,6.703125,5554800.0 1999-04-15,6.9375,7.03125,6.75,6.9375,4449200.0 1999-04-16,7.28125,7.3125,6.90625,7.03125,3105600.0 1999-04-19,7.28125,7.3125,7.0,7.28125,2650400.0 1999-04-20,6.578125,7.296875,6.390625,7.28125,4202000.0 1999-04-21,6.265625,6.625,5.703125,6.59375,5648800.0 1999-04-22,6.234375,6.5,5.96875,6.5,6018000.0 1999-04-23,6.71875,6.71875,6.171875,6.3125,7069600.0 1999-04-26,6.875,6.9375,6.65625,6.8125,4690000.0 1999-04-27,6.953125,7.1875,6.6875,6.9375,5398800.0 1999-04-28,7.015625,7.25,6.84375,6.921875,4263600.0 1999-04-29,7.578125,7.734375,6.921875,6.9375,6416800.0 1999-04-30,7.4375,7.6875,7.1875,7.625,3128800.0 1999-05-03,7.375,7.40625,7.125,7.34375,1729600.0 1999-05-04,7.125,7.28125,7.078125,7.25,1107600.0 1999-05-05,5.890625,6.125,5.5625,5.96875,19660800.0 1999-05-06,6.171875,6.359375,5.890625,6.0,9596800.0 1999-05-07,6.640625,6.8125,6.15625,6.28125,3258000.0 1999-05-10,6.5,6.71875,6.46875,6.6875,3782800.0 1999-05-11,6.3125,6.53125,6.28125,6.4375,5824800.0 1999-05-12,6.5,6.515625,6.25,6.390625,4388000.0 1999-05-13,6.5,6.59375,6.46875,6.46875,4067600.0 1999-05-14,6.53125,6.625,6.4375,6.4375,3751600.0 1999-05-17,6.546875,6.5625,6.40625,6.484375,2938400.0 1999-05-18,6.75,6.8125,6.5,6.59375,2072400.0 1999-05-19,6.765625,6.8125,6.6875,6.8125,1630400.0 1999-05-20,6.828125,6.9375,6.78125,6.78125,1366800.0 1999-05-21,6.9375,7.0,6.75,6.875,2296800.0 1999-05-24,6.828125,7.0625,6.71875,6.96875,2600000.0 1999-05-25,7.0,7.1875,6.75,6.796875,3122800.0 1999-05-26,6.6875,7.0625,6.53125,7.03125,4136000.0 1999-05-27,6.609375,6.75,6.40625,6.625,2930800.0 1999-05-28,6.90625,6.90625,6.09375,6.125,5873200.0 1999-06-01,6.484375,6.8125,6.28125,6.8125,2982800.0 1999-06-02,6.265625,6.515625,6.1875,6.515625,4704400.0 1999-06-03,6.09375,6.3125,6.0625,6.3125,7142400.0 1999-06-04,6.28125,6.28125,6.078125,6.109375,3929200.0 1999-06-07,6.109375,6.28125,6.09375,6.28125,2772800.0 1999-06-08,6.15625,6.359375,6.0625,6.125,2048000.0 1999-06-09,6.1875,6.40625,6.09375,6.203125,2414000.0 1999-06-10,6.0625,6.21875,6.0625,6.140625,5078400.0 1999-06-11,5.9375,6.09375,5.9375,6.09375,9609600.0 1999-06-14,5.953125,5.96875,5.90625,5.96875,2126000.0 1999-06-15,6.203125,6.46875,5.9375,5.953125,4076000.0 1999-06-16,6.5625,6.5625,6.3125,6.375,2440800.0 1999-06-17,6.5625,6.59375,6.34375,6.40625,2585600.0 1999-06-18,6.578125,6.703125,6.375,6.375,3472400.0 1999-06-21,6.796875,6.90625,6.5625,6.625,1596800.0 1999-06-22,6.734375,6.84375,6.648437976837158,6.71875,1622000.0 1999-06-23,7.03125,7.0625,6.65625,6.65625,3692400.0 1999-06-24,6.96875,7.09375,6.84375,6.984375,3329200.0 1999-06-25,6.984375,7.109375,6.9375,7.0,2942000.0 1999-06-28,7.3125,7.34375,6.9375,6.9375,2971200.0 1999-06-29,7.140625,7.3125,7.109375,7.210937976837158,1921600.0 1999-06-30,7.390625,7.453125,7.09375,7.171875,2182400.0 1999-07-01,7.375,7.4375,7.3125,7.3125,864000.0 1999-07-02,7.453125,7.546875,7.234375,7.375,1326000.0 1999-07-06,7.546875,7.65625,7.390625,7.4375,1383600.0 1999-07-07,7.265625,7.71875,7.109375,7.5625,1543200.0 1999-07-08,7.3125,7.453125,7.1875,7.375,1296400.0 1999-07-09,7.28125,7.28125,6.875,7.25,2237600.0 1999-07-12,7.03125,7.265625,6.875,7.25,3155600.0 1999-07-13,6.734375,7.015625,6.609375,7.015625,8066000.0 1999-07-14,6.546875,6.75,6.375,6.75,5204800.0 1999-07-15,6.875,6.9375,6.5,6.515625,5394400.0 1999-07-16,6.9375,6.984375,6.78125,6.828125,1178800.0 1999-07-19,6.515625,6.90625,6.3125,6.875,3302800.0 1999-07-20,6.5,6.953125,6.46875,6.484375,3267600.0 1999-07-21,6.515625,6.625,6.375,6.53125,3086800.0 1999-07-22,6.953125,6.984375,6.4375,6.515625,2853600.0 1999-07-23,6.65625,6.875,6.484375,6.859375,1317600.0 1999-07-26,6.546875,6.875,6.5,6.523437976837158,1351200.0 1999-07-27,6.625,6.75,6.4375,6.65625,2025200.0 1999-07-28,6.609375,6.625,6.375,6.59375,1291200.0 1999-07-29,6.421875,6.5,6.3125,6.4375,1425200.0 1999-07-30,6.625,6.6875,6.421875,6.421875,1640000.0 1999-08-02,6.65625,6.90625,6.625,6.648437976837158,3575600.0 1999-08-03,6.390625,6.671875,6.328125,6.625,2257600.0 1999-08-04,6.15625,6.4375,6.125,6.40625,2001200.0 1999-08-05,6.0,6.25,5.84375,6.140625,4710400.0 1999-08-06,6.4375,6.5,6.15625,6.21875,2622800.0 1999-08-09,6.078125,6.453125,6.0625,6.40625,1501200.0 1999-08-10,5.96875,6.125,5.90625,6.0625,2670400.0 1999-08-11,6.25,6.296875,6.03125,6.0625,3522400.0 1999-08-12,5.9375,6.28125,5.828125,6.25,2693200.0 1999-08-13,6.1875,6.1875,6.0,6.03125,1148800.0 1999-08-16,6.171875,6.28125,6.0625,6.1875,3067200.0 1999-08-17,6.25,6.265625,6.0625,6.125,2567200.0 1999-08-18,6.0625,6.25,6.0625,6.15625,2077200.0 1999-08-19,5.875,6.0625,5.78125,6.03125,3993600.0 1999-08-20,5.6875,5.9375,5.671875,5.921875,4432000.0 1999-08-23,5.625,5.8125,5.609375,5.8125,6785200.0 1999-08-24,5.5,5.75,5.484375,5.640625,6144400.0 1999-08-25,5.53125,5.609375,5.5,5.59375,6024400.0 1999-08-26,6.203125,6.3125,5.453125,5.53125,8220400.0 1999-08-27,5.890625,5.921875,5.515625,5.625,11692800.0 1999-08-30,5.765625,5.890625,5.71875,5.875,2953600.0 1999-08-31,5.75,5.84375,5.71875,5.8125,2616800.0 1999-09-01,5.71875,5.78125,5.65625,5.765625,2355600.0 1999-09-02,5.6875,5.734375,5.609375,5.640625,1996800.0 1999-09-03,5.84375,5.9375,5.640625,5.71875,1314800.0 1999-09-07,6.171875,6.328125,5.859375,5.890625,3107200.0 1999-09-08,6.03125,6.25,5.9375,6.125,2523600.0 1999-09-09,6.265625,6.3125,6.0,6.03125,3004800.0 1999-09-10,6.46875,6.65625,6.3125,6.34375,2552800.0 1999-09-13,6.421875,6.5,6.328125,6.5,2130000.0 1999-09-14,6.34375,6.453125,6.25,6.34375,950800.0 1999-09-15,6.125,6.25,6.015625,6.25,4516400.0 1999-09-16,6.03125,6.140625,5.875,6.140625,1986400.0 1999-09-17,5.984375,6.0625,5.90625,6.0625,4181200.0 1999-09-20,5.796875,6.03125,5.78125,6.0,2297600.0 1999-09-21,5.71875,5.796875,5.515625,5.78125,2652400.0 1999-09-22,5.765625,5.78125,5.625,5.71875,2284000.0 1999-09-23,5.53125,5.765625,5.5,5.734375,1468000.0 1999-09-24,5.53125,5.609375,5.375,5.515625,1550000.0 1999-09-27,5.65625,5.75,5.5,5.546875,1627200.0 1999-09-28,5.640625,5.6875,5.421875,5.671875,1459600.0 1999-09-29,5.421875,5.6875,5.328125,5.65625,2100800.0 1999-09-30,5.46875,5.621094226837158,5.375,5.484375,1240800.0 1999-10-01,5.328125,5.484375,5.078125,5.453125,4738800.0 1999-10-04,5.296875,5.484375,5.171875,5.328125,2335200.0 1999-10-05,5.15625,5.3125,5.03125,5.28125,2913200.0 1999-10-06,5.21875,5.21875,5.0625,5.1875,1754800.0 1999-10-07,5.03125,5.25,5.015625,5.1875,1957600.0 1999-10-08,5.234375,5.25,5.03125,5.0625,1118400.0 1999-10-11,5.15625,5.25,5.046875,5.25,2019600.0 1999-10-12,5.078125,5.15625,4.9375,5.140625,2557600.0 1999-10-13,5.015625,5.09375,4.984375,5.0625,1310400.0 1999-10-14,5.015625,5.0625,4.984375,5.046875,1810800.0 1999-10-15,4.984375,5.078125,4.953125,4.984375,3620400.0 1999-10-18,4.765625,5.015625,4.671875,5.0,3636000.0 1999-10-19,4.515625,4.890625,4.46875,4.875,5573600.0 1999-10-20,4.640625,4.765625,4.375,4.515625,2626800.0 1999-10-21,4.671875,4.703125,4.4375,4.5625,2553200.0 1999-10-22,4.609375,4.78125,4.59375,4.671875,1988400.0 1999-10-25,4.5625,4.65625,4.5,4.609375,1832000.0 1999-10-26,4.4375,4.578125,4.390625,4.578125,3683600.0 1999-10-27,4.28125,4.46875,4.25,4.40625,3465200.0 1999-10-28,4.46875,4.5,4.34375,4.382812976837158,1666400.0 1999-10-29,4.6875,4.6875,4.46875,4.484375,3894800.0 1999-11-01,4.671875,4.90625,4.578125,4.734375,3814400.0 1999-11-02,4.625,4.75,4.5625,4.71875,3242000.0 1999-11-03,4.765625,4.796875,4.625,4.65625,2333600.0 1999-11-04,4.5,4.84375,4.46875,4.8125,2968000.0 1999-11-05,4.515625,4.640625,4.5,4.625,1498800.0 1999-11-08,4.90625,4.90625,4.515625,4.5625,3354400.0 1999-11-09,5.078125,5.34375,4.96875,4.984375,5656800.0 1999-11-10,5.265625,5.375,5.0625,5.0625,2474400.0 1999-11-11,5.203125,5.390625,5.1875,5.3125,2174000.0 1999-11-12,5.484375,5.484375,5.109375,5.203125,2356000.0 1999-11-15,5.3125,5.5625,5.234375,5.484375,2540800.0 1999-11-16,5.390625,5.453125,5.3125,5.34375,3106400.0 1999-11-17,5.234375,5.421875,5.15625,5.40625,1976800.0 1999-11-18,5.75,5.875,5.234375,5.25,4604000.0 1999-11-19,6.1875,6.328125,5.75,5.84375,6183600.0 1999-11-22,6.015625,6.15625,5.78125,6.132812976837158,2895200.0 1999-11-23,6.375,6.46875,5.921875,5.96875,6899600.0 1999-11-24,6.984375,7.453125,6.84375,7.140625,25548400.0 1999-11-26,6.671875,7.109375,6.625,7.109375,2440400.0 1999-11-29,7.078125,7.234375,6.484375,6.757812976837158,9660400.0 1999-11-30,7.328125,7.40625,6.8125,7.125,5921600.0 1999-12-01,7.375,7.484375,7.21875,7.367187976837158,5102000.0 1999-12-02,7.65625,7.734375,7.328125,7.359375,4778000.0 1999-12-03,8.484375,8.53125,7.75,7.8125,11741600.0 1999-12-06,8.25,8.484375,8.0625,8.484375,3755600.0 1999-12-07,8.21875,8.328125,8.0625,8.25,4136800.0 1999-12-08,7.871094226837158,8.25,7.828125,8.203125,2638000.0 1999-12-09,7.90625,7.96875,7.78125,7.875,4740000.0 1999-12-10,8.140625,8.3125,7.875,7.90625,4868400.0 1999-12-13,7.96875,8.140625,7.5,8.140625,4401600.0 1999-12-14,7.625,8.125,7.5625,7.90625,4322400.0 1999-12-15,7.96875,8.015625,7.5625,7.5625,6776400.0 1999-12-16,7.984375,8.03125,7.84375,8.015625,4216800.0 1999-12-17,7.484375,8.11328125,7.375,8.109375,10712400.0 1999-12-20,7.890625,7.9375,7.4375,7.453125,3978000.0 1999-12-21,7.90625,8.03125,7.75,7.820312976837158,5031600.0 1999-12-22,8.015625,8.109375,7.828125,7.914062976837158,3933600.0 1999-12-23,7.984375,8.15625,7.9375,8.007813453674316,2191600.0 1999-12-27,7.78125,8.03125,7.75,8.0,1818800.0 1999-12-28,7.953125,7.96875,7.71875,7.75,1629200.0 1999-12-29,8.28125,8.3125,7.796875,7.8125,1944000.0 1999-12-30,8.0,8.3125,7.9375,8.28125,2153200.0 1999-12-31,8.4375,8.53125,7.9375,8.0,1931600.0 2000-01-03,8.34375,8.65625,8.03125,8.5,2845600.0 2000-01-04,7.9375,8.125,7.875,8.046875,3348800.0 2000-01-05,7.4375,7.765625,7.34375,7.75,4297600.0 2000-01-06,6.984375,7.46875,6.90625,7.375,3856800.0 2000-01-07,7.8125,7.875,7.0,7.015625,6387600.0 2000-01-10,7.71875,8.03125,7.5,7.90625,1180800.0 2000-01-11,7.515625,7.8125,7.515625,7.625,934000.0 2000-01-12,7.390625,7.53125,7.203125,7.5,1117600.0 2000-01-13,7.3125,7.65625,7.265625,7.390625,1217200.0 2000-01-14,7.53125,7.53125,7.3125,7.351562976837158,1225600.0 2000-01-18,7.328125,7.5,7.25,7.4375,1618000.0 2000-01-19,7.546875,7.65625,7.265625,7.273437976837158,3188800.0 2000-01-20,7.5625,7.773437976837158,7.46875,7.5625,1371600.0 2000-01-21,7.6875,7.71875,7.515625,7.59375,1968400.0 2000-01-24,8.40625,8.71875,7.78125,7.859375,8451600.0 2000-01-25,8.265625,8.53125,8.09375,8.351563453674316,2772800.0 2000-01-26,8.078125,8.3125,8.078125,8.125,3570000.0 2000-01-27,8.125,8.25,8.0,8.078125,2780400.0 2000-01-28,7.71875,8.078125,7.71875,8.0,1506000.0 2000-01-31,7.640625,7.78125,7.4375,7.65625,1864400.0 2000-02-01,7.921875,8.0,7.46875,7.546875,698800.0 2000-02-02,7.96875,8.125,7.65625,7.875,1245600.0 2000-02-03,8.25,8.3125,7.96875,8.0,3368000.0 2000-02-04,8.171875,8.296875,7.875,8.25,1589600.0 2000-02-07,9.140625,9.3125,8.171875,8.1875,11131200.0 2000-02-08,9.875,10.046875,9.1875,9.21875,12836800.0 2000-02-09,9.515625,9.828125,9.125,9.75,3866000.0 2000-02-10,9.53125,9.875,9.328125,9.578125,1761600.0 2000-02-11,9.21875,9.671875,9.140625,9.5625,1704800.0 2000-02-14,9.296875,9.703125,8.98828125,9.171875,3272000.0 2000-02-15,9.203125,9.3125,8.9375,9.28125,1969200.0 2000-02-16,9.3125,9.40625,9.140625,9.1875,2137600.0 2000-02-17,9.6875,9.78125,9.25,9.3125,3688400.0 2000-02-18,9.515625,9.78125,9.3125,9.640625,3000800.0 2000-02-22,9.03125,9.5,8.75,9.46875,3323200.0 2000-02-23,9.625,9.65625,9.1875,9.1875,3070800.0 2000-02-24,10.265625,10.53125,9.59375,9.59375,12784800.0 2000-02-25,12.0,12.25,10.75,10.75,18195200.0 2000-02-28,11.390625,11.875,10.96875,11.875,7662400.0 2000-02-29,11.171875,11.34375,10.875,11.25,8181200.0 2000-03-01,11.203125,11.390625,11.0,11.15625,4728400.0 2000-03-02,10.984375,11.421875,10.9375,11.15625,5231200.0 2000-03-03,11.484375,11.75,10.984375,10.984375,10904800.0 2000-03-06,11.765625,12.140625,11.4375,11.515625,5162000.0 2000-03-07,12.0,12.359375,11.75,11.75,12373600.0 2000-03-08,12.0,12.125,11.671875,12.03125,6500800.0 2000-03-09,12.578125,12.59375,12.03125,12.0625,10476400.0 2000-03-10,13.71875,14.015625,13.109375,13.375,10580800.0 2000-03-13,13.234375,13.3125,12.765625,13.125,6472800.0 2000-03-14,13.1875,13.421875,13.09375,13.265625,4920800.0 2000-03-15,12.78125,13.125,12.046875,13.054688453674316,5452800.0 2000-03-16,12.734375,12.765625,11.5625,12.742188453674316,5088400.0 2000-03-17,12.28125,12.65625,11.75,12.46875,6840800.0 2000-03-20,12.25,12.46875,11.9375,12.265625,6203600.0 2000-03-21,12.796875,12.8125,12.03125,12.273438453674316,5066800.0 2000-03-22,12.546875,12.828125,12.40625,12.828125,4082800.0 2000-03-23,12.640625,12.8125,12.25,12.4375,4261600.0 2000-03-24,12.4375,12.9375,12.265625,12.625,4045600.0 2000-03-27,12.546875,12.8125,12.46875,12.59375,2181600.0 2000-03-28,12.21875,12.46875,12.09765625,12.390625,3158400.0 2000-03-29,11.375,12.140625,11.1875,12.0625,4663600.0 2000-03-30,11.09375,11.5625,10.9375,11.203125,4889200.0 2000-03-31,11.375,11.375,10.40625,11.09375,3737600.0 2000-04-03,11.0,11.359375,10.875,11.25,5558000.0 2000-04-04,11.046875,11.26171875,9.75,11.03125,10303200.0 2000-04-05,11.328125,11.90625,10.828125,10.953125,6670800.0 2000-04-06,11.21875,11.75,11.109375,11.648438453674316,2242400.0 2000-04-07,11.53125,11.78125,11.21875,11.234375,1966000.0 2000-04-10,11.078125,11.78125,11.0625,11.46875,931200.0 2000-04-11,10.703125,11.28125,10.65625,11.0,2308400.0 2000-04-12,9.734375,10.96875,9.59375,10.71875,4786800.0 2000-04-13,9.75,10.53125,9.484375,9.875,2879600.0 2000-04-14,8.953125,9.726563453674316,8.953125,9.421875,3041200.0 2000-04-17,9.359375,9.453125,8.875,8.890625,3780400.0 2000-04-18,9.796875,9.875,9.25,9.421875,2175600.0 2000-04-19,9.9375,10.21875,9.5,9.742188453674316,1551200.0 2000-04-20,9.15625,9.953125,9.0625,9.945313453674316,2578400.0 2000-04-24,9.109375,9.296875,8.5625,9.03125,2226000.0 2000-04-25,9.640625,9.734375,9.03125,9.03125,1380000.0 2000-04-26,9.09375,9.6875,9.0,9.6875,1247600.0 2000-04-27,9.15625,9.25,8.75,8.8125,2144400.0 2000-04-28,9.59375,9.65625,9.1875,9.21875,754800.0 2000-05-01,10.0625,10.3125,9.6875,9.6875,2496000.0 2000-05-02,9.765625,10.140625,9.625,10.078125,1161200.0 2000-05-03,9.03125,9.671875,8.921875,9.65625,1846800.0 2000-05-04,9.359375,9.453125,9.03125,9.125,1310800.0 2000-05-05,9.65625,9.65625,9.15625,9.421875,1034000.0 2000-05-08,9.171875,9.5625,9.125,9.507813453674316,1364400.0 2000-05-09,8.765625,9.367188453674316,8.5625,9.265625,2920800.0 2000-05-10,8.3125,8.78125,8.25,8.765625,2400800.0 2000-05-11,8.640625,8.8125,8.375,8.375,1432000.0 2000-05-12,8.8125,9.0,8.53125,8.671875,1208800.0 2000-05-15,9.46875,9.5,8.796875,8.796875,1924000.0 2000-05-16,10.0,10.03125,9.5,9.640625,1560000.0 2000-05-17,9.890625,9.9375,9.609375,9.921875,2214400.0 2000-05-18,9.65625,10.015625,9.625,10.0,938400.0 2000-05-19,8.890625,10.0625,8.75390625,9.414063453674316,2735200.0 2000-05-22,9.140625,9.140625,8.125,8.992188453674316,1978400.0 2000-05-23,9.3125,9.421875,8.953125,9.015625,1925600.0 2000-05-24,9.0,9.3125,8.640625,9.25,2125600.0 2000-05-25,8.9375,9.3125,8.84375,9.015625,1610800.0 2000-05-26,8.859375,9.15625,8.78125,8.90625,1530800.0 2000-05-30,9.484375,9.625,8.84375,8.84375,1398400.0 2000-05-31,9.296875,10.0625,9.234375,9.484375,636400.0 2000-06-01,9.515625,9.609375,9.203125,9.25,1204000.0 2000-06-02,10.296875,10.5,9.546875,9.546875,3293600.0 2000-06-05,10.140625,10.34375,10.046875,10.1875,1418000.0 2000-06-06,9.953125,10.15625,9.8125,10.125,1410400.0 2000-06-07,9.6875,9.890625,9.484375,9.875,1178000.0 2000-06-08,9.28125,10.015625,9.203125,9.6875,1191200.0 2000-06-09,9.15625,9.65625,9.109375,9.515625,2281600.0 2000-06-12,8.953125,9.28125,8.953125,9.09375,936800.0 2000-06-13,8.953125,8.984375,8.828125,8.96875,1455600.0 2000-06-14,8.61328125,9.140625,8.578125,9.0,982400.0 2000-06-15,8.65625,8.796875,8.59375,8.65625,1499200.0 2000-06-16,8.65625,8.796875,8.51953125,8.75,1911200.0 2000-06-19,8.609375,8.640625,8.484375,8.625,1298400.0 2000-06-20,9.0,9.125,8.5,8.640625,1766800.0 2000-06-21,9.265625,9.296875,8.875,8.9375,829600.0 2000-06-22,8.875,9.328125,8.875,9.25,1230000.0 2000-06-23,8.53125,9.0,8.4375,9.0,1832800.0 2000-06-26,9.0625,9.359375,8.4375,8.515625,1875600.0 2000-06-27,8.43359375,9.03125,8.375,9.0,2018400.0 2000-06-28,8.921875,9.03125,8.460938453674316,8.46875,1376400.0 2000-06-29,8.5625,9.0,8.5,9.0,1991200.0 2000-06-30,8.671875,8.68359375,8.40625,8.5625,1082400.0 2000-07-03,9.0,9.0,8.375,8.507813453674316,643600.0 2000-07-05,8.359375,8.984375,8.0625,8.875,2031200.0 2000-07-06,8.234375,8.375,8.140625,8.328125,1123200.0 2000-07-07,8.296875,8.5,8.203125,8.359375,857600.0 2000-07-10,7.90625,8.265625,7.890625,8.21875,2732000.0 2000-07-11,6.25,7.875,6.015625,7.804687976837158,14389600.0 2000-07-12,6.015625,6.390625,5.703125,6.382812976837158,20536800.0 2000-07-13,5.890625,6.28125,5.84375,5.84375,7956400.0 2000-07-14,5.953125,6.15625,5.703125,6.0,4918000.0 2000-07-17,5.984375,6.25,5.953125,6.109375,3379600.0 2000-07-18,5.765625,6.046875,5.75,6.042969226837158,3652800.0 2000-07-19,5.796875,5.820312976837158,5.734375,5.820312976837158,2868400.0 2000-07-20,5.859375,6.0625,5.78125,5.789062976837158,4384000.0 2000-07-21,5.671875,5.921875,5.625,5.882812976837158,5326800.0 2000-07-24,5.4375,5.734375,5.375,5.734375,4482800.0 2000-07-25,5.25,5.390625,5.234375,5.375,5602800.0 2000-07-26,5.046875,5.234375,5.015625,5.117187976837158,5137600.0 2000-07-27,5.0,5.09375,4.953125,5.046875,5480800.0 2000-07-28,4.984375,5.0625,4.921875,5.03125,2526000.0 2000-07-31,5.40625,5.8125,5.046875,5.0625,6811200.0 2000-08-01,5.171875,5.546875,5.171875,5.4375,2990000.0 2000-08-02,5.359375,5.484375,5.125,5.179687976837158,2554400.0 2000-08-03,5.703125,5.796875,5.25,5.296875,2237600.0 2000-08-04,5.6875,5.765625,5.5,5.664062976837158,1932800.0 2000-08-07,5.78125,5.90625,5.671875,5.734375,1492800.0 2000-08-08,5.921875,5.9375,5.75,5.84375,2199200.0 2000-08-09,5.875,6.03125,5.859375,5.90625,781600.0 2000-08-10,5.96875,6.0625,5.875,5.875,1615200.0 2000-08-11,6.0,6.09375,5.96875,6.0,1372400.0 2000-08-14,6.1875,6.28125,6.0,6.125,1460000.0 2000-08-15,6.1875,6.25,6.15625,6.1875,924800.0 2000-08-16,6.234375,6.375,6.203125,6.25,2169200.0 2000-08-17,5.96875,6.28125,5.953125,6.25,3824000.0 2000-08-18,6.0,6.34375,5.6875,5.6875,4113200.0 2000-08-21,6.046875,6.375,6.03125,6.09375,1215600.0 2000-08-22,6.203125,6.3125,6.0625,6.078125,3137200.0 2000-08-23,6.5,6.5625,6.203125,6.367187976837158,2622000.0 2000-08-24,6.5,6.578125,6.34375,6.570312976837158,1771200.0 2000-08-25,6.921875,6.9375,6.421875,6.515625,2540400.0 2000-08-28,7.0,7.0625,6.8125,6.921875,2448000.0 2000-08-29,7.078125,7.09375,6.90625,7.023437976837158,897600.0 2000-08-30,7.15625,7.21875,7.0,7.078125,1595200.0 2000-08-31,7.03125,7.25,7.0,7.21875,2288400.0 2000-09-01,7.171875,7.21875,7.09375,7.140625,1685200.0 2000-09-05,7.171875,7.234375,7.109375,7.171875,1960800.0 2000-09-06,7.109375,7.203125,7.09375,7.15625,1188000.0 2000-09-07,7.234375,7.40625,7.109375,7.125,1772000.0 2000-09-08,7.171875,7.328125,7.09375,7.171875,2711600.0 2000-09-11,7.125,7.21875,7.09375,7.101562976837158,2136000.0 2000-09-12,7.125,7.28125,7.125,7.125,1638800.0 2000-09-13,7.25,7.3125,6.875,7.15625,1103600.0 2000-09-14,7.421875,7.5,7.15625,7.210937976837158,2052400.0 2000-09-15,7.234375,7.4375,7.21875,7.375,1368000.0 2000-09-18,6.78125,7.359375,6.75,7.21875,1148400.0 2000-09-19,6.75,7.0625,6.703125,7.007812976837158,1255600.0 2000-09-20,6.953125,7.0,6.65625,6.8125,965200.0 2000-09-21,6.796875,6.953125,6.75,6.9375,534000.0 2000-09-22,6.546875,6.734375,6.40625,6.734375,1749200.0 2000-09-25,6.484375,6.78125,6.40625,6.570312976837158,1000400.0 2000-09-26,6.328125,6.46875,6.28125,6.46875,1093200.0 2000-09-27,6.21875,6.578125,6.125,6.351562976837158,667200.0 2000-09-28,6.5625,6.609375,6.21875,6.28125,1878800.0 2000-09-29,6.34375,6.5625,6.234375,6.546875,742400.0 2000-10-02,6.25,6.375,5.875,6.0,1343200.0 2000-10-03,5.875,6.3125,5.875,6.15625,876800.0 2000-10-04,5.9375,6.09375,5.703125,6.015625,1478400.0 2000-10-05,5.765625,6.046875,5.75,6.046875,690800.0 2000-10-06,5.734375,5.921875,5.734375,5.773437976837158,672000.0 2000-10-09,5.5,5.765625,5.484375,5.75,1799600.0 2000-10-10,5.234375,5.78125,5.125,5.53125,5330400.0 2000-10-11,5.359375,5.609375,5.140625,5.28125,2777600.0 2000-10-12,5.140625,5.625,5.140625,5.609375,1922800.0 2000-10-13,5.40625,5.484375,5.125,5.132812976837158,1765600.0 2000-10-16,5.265625,5.5,5.234375,5.351562976837158,1046800.0 2000-10-17,5.015625,5.375,4.921875,5.3125,2995600.0 2000-10-18,5.0,5.125,4.859375,5.023437976837158,3949600.0 2000-10-19,5.203125,5.234375,4.984375,4.984375,3378400.0 2000-10-20,5.375,5.578125,5.125,5.125,1976800.0 2000-10-23,5.34375,5.53125,5.3125,5.375,1336400.0 2000-10-24,5.328125,5.53125,5.3125,5.4375,2387200.0 2000-10-25,5.390625,5.53125,5.25,5.398437976837158,2094800.0 2000-10-26,5.5,5.53125,5.375,5.390625,2029600.0 2000-10-27,5.640625,5.6875,5.5625,5.625,1501600.0 2000-10-30,5.53125,5.671875,5.46875,5.640625,1317200.0 2000-10-31,5.515625,5.6875,5.5,5.546875,3755200.0 2000-11-01,5.25,5.53125,5.1875,5.492187976837158,4613200.0 2000-11-02,5.296875,5.34375,5.234375,5.265625,4477600.0 2000-11-03,5.34375,5.65625,5.296875,5.3125,2524400.0 2000-11-06,5.5,5.671875,5.375,5.460937976837158,2596800.0 2000-11-07,5.5625,5.609375,5.40625,5.484375,1656000.0 2000-11-08,5.625,5.90625,5.5625,5.5625,2751200.0 2000-11-09,5.484375,5.640625,5.375,5.625,1172800.0 2000-11-10,5.171875,5.484375,5.109375,5.375,742800.0 2000-11-13,5.09375,5.167969226837158,5.0,5.046875,5017200.0 2000-11-14,5.4375,5.5,5.15625,5.171875,1452800.0 2000-11-15,5.4375,5.5,5.3125,5.4375,1624800.0 2000-11-16,5.25,5.421875,5.25,5.421875,1196400.0 2000-11-17,6.0,6.625,5.6875,5.703125,7565200.0 2000-11-20,5.984375,6.046875,5.828125,5.960937976837158,3808800.0 2000-11-21,6.0,6.125,5.953125,5.96875,3641600.0 2000-11-22,6.015625,6.09375,5.90625,5.9375,2365600.0 2000-11-24,6.125,6.1875,5.921875,5.960937976837158,1262400.0 2000-11-27,6.375,6.46875,6.140625,6.15625,2227600.0 2000-11-28,6.515625,6.53125,6.25,6.375,6911600.0 2000-11-29,6.515625,6.578125,6.4375,6.484375,2677200.0 2000-11-30,6.453125,6.5625,6.28125,6.414062976837158,2873200.0 2000-12-01,6.75,6.875,6.421875,6.492187976837158,1984800.0 2000-12-04,6.859375,7.0,6.75,6.808594226837158,1191200.0 2000-12-05,7.296875,7.453125,6.890625,6.914062976837158,3476400.0 2000-12-06,7.25,7.359375,7.0625,7.28125,2214800.0 2000-12-07,6.984375,7.171875,6.90625,7.125,4173600.0 2000-12-08,7.015625,7.140625,6.96875,6.96875,2123600.0 2000-12-11,7.234375,7.3125,7.0,7.0,3173600.0 2000-12-12,7.21875,7.265625,7.125,7.203125,2027600.0 2000-12-13,7.25,7.453125,7.203125,7.25,3293600.0 2000-12-14,7.375,7.40625,7.1875,7.242187976837158,1927200.0 2000-12-15,6.90625,7.34375,6.78125,7.34375,4376400.0 2000-12-18,6.90625,7.03125,6.90625,6.90625,693600.0 2000-12-19,6.65625,6.9375,6.578125,6.9375,1434800.0 2000-12-20,6.015625,6.484375,5.8125,6.484375,4401600.0 2000-12-21,6.03125,6.0625,5.921875,5.921875,4405600.0 2000-12-22,6.023437976837158,6.078125,5.953125,6.023437976837158,2046000.0 2000-12-26,5.96875,6.046875,5.875,6.0,2050400.0 2000-12-27,6.1875,6.265625,5.796875,5.804687976837158,2122400.0 2000-12-28,6.625,6.625,6.140625,6.195312976837158,2116800.0 2000-12-29,6.734375,6.921875,6.53125,6.640625,2660400.0 2001-01-02,6.421875,6.703125,6.046875,6.703125,2551600.0 2001-01-03,6.828125,6.875,6.414062976837158,6.429687976837158,1685200.0 2001-01-04,7.328125,7.390625,6.6875,6.6875,3367200.0 2001-01-05,7.25,7.34375,7.03125,7.3125,2398000.0 2001-01-08,7.203125,7.25,6.9375,7.21875,1485600.0 2001-01-09,8.296875,8.546875,7.34375,7.359375,10119600.0 2001-01-10,8.859375,9.140625,8.078125,8.109375,5531200.0 2001-01-11,8.6875,8.984375,8.546875,8.6875,4636400.0 2001-01-12,8.87890625,9.0,8.59375,8.609375,5116400.0 2001-01-16,9.0625,9.125,8.78125,8.890625,2819200.0 2001-01-17,9.625,9.8125,9.15625,9.1875,7138800.0 2001-01-18,9.53515625,9.71875,9.3125,9.453125,2209200.0 2001-01-19,9.75,9.84375,9.4375,9.4375,4318800.0 2001-01-22,9.90625,9.96875,9.484375,9.625,1796400.0 2001-01-23,9.75,9.78125,9.53125,9.71875,3874400.0 2001-01-24,9.34375,9.8125,9.25,9.625,3069600.0 2001-01-25,9.390625,9.75,9.03125,9.195313453674316,2264400.0 2001-01-26,9.328125,9.328125,8.96875,9.3125,2356400.0 2001-01-29,9.53515625,9.6875,9.15625,9.164063453674316,2300400.0 2001-01-30,9.3125,9.5,9.25,9.5,1052000.0 2001-01-31,9.21875,9.3125,8.84375,9.296875,3451200.0 2001-02-01,9.15625,9.289063453674316,9.09375,9.25,1018000.0 2001-02-02,8.796875,9.1875,8.796875,9.109375,1338400.0 2001-02-05,9.015625,9.078125,8.609375,8.773438453674316,1461200.0 2001-02-06,9.234375,9.375,9.03125,9.117188453674316,1284000.0 2001-02-07,9.0,9.1875,8.875,9.15625,1667200.0 2001-02-08,9.15625,9.265625,8.953125,8.984375,2424000.0 2001-02-09,8.9375,9.15625,8.90625,9.15625,2491200.0 2001-02-12,8.875,9.0,8.671875,8.90625,2579200.0 2001-02-13,8.84375,9.171875,8.828125,8.890625,1503600.0 2001-02-14,8.921875,8.96875,8.8125,8.8125,1663200.0 2001-02-15,9.015625,9.1875,8.921875,8.929688453674316,7440000.0 2001-02-16,9.0,9.09375,8.65625,9.0,2003600.0 2001-02-20,8.84375,9.0625,8.65625,9.046875,2015600.0 2001-02-21,8.265625,8.82421875,8.1875,8.671875,4101600.0 2001-02-22,8.28125,8.921875,8.0625,8.0625,6394800.0 2001-02-23,9.03515625,9.1875,8.25,8.65625,11804400.0 2001-02-26,9.765625,9.84375,9.125,9.179688453674316,20742400.0 2001-02-27,9.15625,9.609375,8.9375,9.46875,5240000.0 2001-02-28,9.53125,9.625,9.140625,9.203125,3741200.0 2001-03-01,9.59375,9.59375,9.125,9.4375,4186000.0 2001-03-02,9.515625,9.859375,9.046875,9.351563453674316,6827600.0 2001-03-05,9.328125,9.640625,9.296875,9.5,2928000.0 2001-03-06,9.78125,9.84375,9.40625,9.421875,3249600.0 2001-03-07,9.859375,10.09375,9.765625,9.78125,10805200.0 2001-03-08,9.640625,9.921875,9.5,9.84375,4470400.0 2001-03-09,9.6875,9.6875,8.84375,9.5,4690800.0 2001-03-12,8.78125,9.5625,8.71875,9.53125,2963600.0 2001-03-13,9.09375,9.28125,8.8125,8.8125,3013600.0 2001-03-14,8.75,9.015625,8.625,8.703125,2422400.0 2001-03-15,8.265625,9.015625,8.25,8.828125,2109200.0 2001-03-16,8.390625,8.4375,7.65625,7.671875,4372400.0 2001-03-19,7.9375,8.609375,7.09375,8.28125,12088000.0 2001-03-20,8.140625,8.34375,7.765625,8.0625,3376000.0 2001-03-21,7.703125,8.1875,7.6875,8.171875,2514400.0 2001-03-22,7.917969226837158,8.109375,7.484375,7.859375,2749600.0 2001-03-23,8.125,8.265625,8.0625,8.125,3136800.0 2001-03-26,8.1875,8.375,8.125,8.148438453674316,1568000.0 2001-03-27,8.421875,8.5625,8.09375,8.203125,2621600.0 2001-03-28,7.78125,8.390625,7.625,8.390625,3780000.0 2001-03-29,7.703125,8.046875,7.625,7.632812976837158,3469200.0 2001-03-30,7.640625,7.765625,7.375,7.71875,3697600.0 2001-04-02,6.53125,7.53125,6.171875,7.46875,9635600.0 2001-04-03,6.296875,6.902344226837158,6.25,6.5625,8020400.0 2001-04-04,6.625,7.359375,6.28125,6.3125,5564800.0 2001-04-05,7.613280773162842,7.65625,6.9375,6.953125,6137200.0 2001-04-06,7.40625,7.59375,7.125,7.277344226837158,3225600.0 2001-04-09,7.302499771118164,7.497499942779541,7.239999771118164,7.40500020980835,2460000.0 2001-04-10,7.480000019073486,7.637499809265137,7.242499828338623,7.242499828338623,3640000.0 2001-04-11,7.5,7.809999942779541,7.377500057220459,7.625,3129200.0 2001-04-12,7.804999828338623,7.960000038146973,7.460000038146973,7.622499942779541,1962000.0 2001-04-16,7.78249979019165,7.900000095367432,7.679999828338623,7.742499828338623,2298000.0 2001-04-17,8.104999542236328,8.1225004196167,7.670000076293945,7.677499771118164,2319200.0 2001-04-18,8.75,9.0625,8.125,8.125,2990400.0 2001-04-19,9.322500228881836,9.34749984741211,8.75,8.875,3668800.0 2001-04-20,9.194999694824219,9.357500076293945,9.1225004196167,9.137499809265137,2009600.0 2001-04-23,8.595000267028809,9.074999809265137,8.449999809265137,9.069999694824219,1055600.0 2001-04-24,8.654999732971191,8.979999542236328,8.375,8.512499809265137,1464800.0 2001-04-25,8.72249984741211,8.9375,8.645000457763672,8.664999961853027,4012800.0 2001-04-26,8.802499771118164,8.96500015258789,8.675000190734863,8.850000381469727,3705600.0 2001-04-27,8.890000343322754,8.949999809265137,8.642499923706055,8.807499885559082,2406000.0 2001-04-30,8.71500015258789,9.0024995803833,8.645000457763672,8.960000038146973,3723600.0 2001-05-01,9.015000343322754,9.100000381469727,8.637499809265137,8.6875,1406400.0 2001-05-02,9.102499961853027,9.229999542236328,8.975000381469727,9.012499809265137,1854400.0 2001-05-03,9.052499771118164,9.125,8.927499771118164,9.067500114440918,1499600.0 2001-05-04,9.125,9.287500381469727,8.587499618530273,8.842499732971191,1080400.0 2001-05-07,9.02750015258789,9.175000190734863,8.987500190734863,9.125,501600.0 2001-05-08,9.057499885559082,9.125,8.725000381469727,9.125,2037600.0 2001-05-09,9.239999771118164,9.34749984741211,8.630000114440918,9.074999809265137,2333600.0 2001-05-10,9.042499542236328,9.5,8.914999961853027,9.292499542236328,3140000.0 2001-05-11,8.807499885559082,9.100000381469727,8.739999771118164,9.039999961853027,778800.0 2001-05-14,8.72249984741211,8.957500457763672,8.602499961853027,8.774999618530273,1094400.0 2001-05-15,8.897500038146973,9.012499809265137,8.649999618530273,8.772500038146973,675200.0 2001-05-16,9.3774995803833,9.520000457763672,8.817500114440918,8.857500076293945,1450400.0 2001-05-17,9.404999732971191,9.787500381469727,9.385000228881836,9.385000228881836,3094000.0 2001-05-18,8.399999618530273,9.112500190734863,8.0024995803833,8.880000114440918,14650400.0 2001-05-21,8.5024995803833,8.637499809265137,8.077500343322754,8.21500015258789,6903200.0 2001-05-22,8.547499656677246,8.6274995803833,8.4350004196167,8.6225004196167,3085200.0 2001-05-23,8.212499618530273,8.550000190734863,8.1875,8.550000190734863,3376800.0 2001-05-24,8.547499656677246,8.625,8.202500343322754,8.204999923706055,2118000.0 2001-05-25,8.364999771118164,8.550000190734863,8.324999809265137,8.550000190734863,2079600.0 2001-05-29,7.914999961853027,8.337499618530273,7.887499809265137,8.329999923706055,3098400.0 2001-05-30,7.639999866485596,7.90749979019165,7.550000190734863,7.892499923706055,3422800.0 2001-05-31,7.632500171661377,7.912499904632568,7.557499885559082,7.565000057220459,2414000.0 2001-06-01,7.894999980926514,7.987500190734863,7.71999979019165,7.724999904632568,2963600.0 2001-06-04,8.132499694824219,8.132499694824219,7.957499980926514,7.989999771118164,4573600.0 2001-06-05,8.387499809265137,8.712499618530273,8.1274995803833,8.149999618530273,3075600.0 2001-06-06,8.5,8.664999961853027,8.390000343322754,8.454999923706055,1640000.0 2001-06-07,8.680000305175781,8.742500305175781,8.34000015258789,8.362500190734863,2008400.0 2001-06-08,8.875,9.050000190734863,8.632499694824219,8.710000038146973,2834800.0 2001-06-11,8.595000267028809,8.867500305175781,8.46500015258789,8.859999656677246,2909200.0 2001-06-12,8.662500381469727,8.800000190734863,8.25,8.587499618530273,3390400.0 2001-06-13,8.6850004196167,8.922499656677246,8.675000190734863,8.8100004196167,1656800.0 2001-06-14,8.600000381469727,8.677499771118164,8.507499694824219,8.662500381469727,3374400.0 2001-06-15,8.772500038146973,8.8125,8.272500038146973,8.630000114440918,3790800.0 2001-06-18,8.494999885559082,8.819999694824219,8.46500015258789,8.817500114440918,2792000.0 2001-06-19,8.734999656677246,8.8100004196167,8.619999885559082,8.619999885559082,2579200.0 2001-06-20,8.72249984741211,8.800000190734863,8.547499656677246,8.795000076293945,4406400.0 2001-06-21,8.854999542236328,9.0649995803833,8.567500114440918,8.579999923706055,5168800.0 2001-06-22,8.494999885559082,8.907500267028809,8.350000381469727,8.84749984741211,2895600.0 2001-06-25,8.625,8.8125,8.475000381469727,8.537500381469727,3052400.0 2001-06-26,8.75,8.854999542236328,8.507499694824219,8.625,1454000.0 2001-06-27,8.920000076293945,9.029999732971191,8.725000381469727,8.782500267028809,3167600.0 2001-06-28,9.045000076293945,9.177499771118164,8.9375,8.957500457763672,2516800.0 2001-06-29,9.324999809265137,9.337499618530273,8.962499618530273,9.024999618530273,1890800.0 2001-07-02,9.229999542236328,9.300000190734863,9.135000228881836,9.25,1403200.0 2001-07-03,9.012499809265137,9.2475004196167,8.920000076293945,9.2475004196167,1241600.0 2001-07-05,8.800000190734863,9.0,8.7475004196167,8.984999656677246,2464400.0 2001-07-06,8.449999809265137,8.7524995803833,8.375,8.75,2576000.0 2001-07-09,8.71500015258789,8.837499618530273,8.452500343322754,8.46500015258789,2100800.0 2001-07-10,8.7524995803833,9.112500190734863,8.725000381469727,8.737500190734863,4249600.0 2001-07-11,8.787500381469727,9.074999809265137,8.75,8.755000114440918,2774400.0 2001-07-12,9.699999809265137,9.742500305175781,8.949999809265137,8.987500190734863,4392000.0 2001-07-13,9.369999885559082,9.600000381469727,9.352499961853027,9.587499618530273,4132400.0 2001-07-16,9.475000381469727,9.507499694824219,9.22249984741211,9.369999885559082,1790000.0 2001-07-17,9.5625,9.619999885559082,9.175000190734863,9.412500381469727,3953200.0 2001-07-18,9.024999618530273,9.425000190734863,8.925000190734863,9.399999618530273,7225200.0 2001-07-19,8.819999694824219,9.300000190734863,8.75,9.02750015258789,4489600.0 2001-07-20,9.0,9.112500190734863,8.72249984741211,8.75,3030000.0 2001-07-23,8.795000076293945,9.212499618530273,8.75,9.100000381469727,2086000.0 2001-07-24,8.512499809265137,8.90999984741211,8.449999809265137,8.767499923706055,3866000.0 2001-07-25,8.737500190734863,8.819999694824219,8.552499771118164,8.5625,2975600.0 2001-07-26,8.875,9.050000190734863,8.672499656677246,8.7475004196167,2785600.0 2001-07-27,8.947500228881836,9.140000343322754,8.837499618530273,8.850000381469727,1123200.0 2001-07-30,9.085000038146973,9.317500114440918,8.852499961853027,8.9399995803833,2096800.0 2001-07-31,9.322500228881836,9.5,9.082500457763672,9.1225004196167,1962400.0 2001-08-01,9.539999961853027,9.545000076293945,9.237500190734863,9.265000343322754,2372000.0 2001-08-02,9.637499809265137,9.649999618530273,9.244999885559082,9.449999809265137,2338000.0 2001-08-03,9.444999694824219,9.619999885559082,9.4399995803833,9.547499656677246,1489200.0 2001-08-06,9.074999809265137,9.475000381469727,8.782500267028809,9.470000267028809,2496000.0 2001-08-07,8.954999923706055,9.25,8.930000305175781,9.0625,1370000.0 2001-08-08,9.022500038146973,9.192500114440918,8.875,8.930000305175781,1888800.0 2001-08-09,9.300000190734863,9.324999809265137,9.0,9.007499694824219,3476800.0 2001-08-10,9.020000457763672,9.3125,8.925000190734863,9.297499656677246,3398400.0 2001-08-13,9.2524995803833,9.3149995803833,9.029999732971191,9.050000190734863,3017200.0 2001-08-14,9.102499961853027,9.392499923706055,9.100000381469727,9.25,2422800.0 2001-08-15,8.892499923706055,9.162500381469727,8.875,9.157500267028809,4792400.0 2001-08-16,8.712499618530273,8.854999542236328,8.364999771118164,8.852499961853027,8047600.0 2001-08-17,8.772500038146973,9.079999923706055,8.4350004196167,8.442500114440918,6074000.0 2001-08-20,9.260000228881836,9.260000228881836,8.75,8.925000190734863,3384000.0 2001-08-21,9.177499771118164,9.5600004196167,9.137499809265137,9.225000381469727,4323600.0 2001-08-22,9.390000343322754,9.5,9.149999618530273,9.180000305175781,3487600.0 2001-08-23,9.489999771118164,9.512499809265137,9.282500267028809,9.40999984741211,3310400.0 2001-08-24,9.649999618530273,9.707500457763672,9.449999809265137,9.507499694824219,3122000.0 2001-08-27,9.617500305175781,9.710000038146973,9.595000267028809,9.632499694824219,1194800.0 2001-08-28,9.577500343322754,9.707500457763672,9.460000038146973,9.574999809265137,3206000.0 2001-08-29,9.707500457763672,9.762499809265137,9.585000038146973,9.614999771118164,4497200.0 2001-08-30,9.442500114440918,9.642499923706055,9.337499618530273,9.625,2664400.0 2001-08-31,9.585000038146973,9.707500457763672,9.375,9.412500381469727,3601600.0 2001-09-04,9.055000305175781,9.595000267028809,8.987500190734863,9.577500343322754,6443600.0 2001-09-05,8.944999694824219,9.112500190734863,8.787500381469727,9.0625,3642000.0 2001-09-06,8.614999771118164,8.882499694824219,8.614999771118164,8.770000457763672,2590800.0 2001-09-07,8.77750015258789,9.087499618530273,8.612500190734863,8.617500305175781,3035200.0 2001-09-10,8.827500343322754,8.970000267028809,8.675000190734863,8.774999618530273,2832000.0 2001-09-17,8.5,8.654999732971191,8.359999656677246,8.537500381469727,2624400.0 2001-09-18,8.0024995803833,8.5,7.900000095367432,8.4975004196167,2230000.0 2001-09-19,7.724999904632568,8.024999618530273,7.385000228881836,7.949999809265137,5062000.0 2001-09-20,7.875,8.212499618530273,7.525000095367432,7.675000190734863,5530000.0 2001-09-21,7.962500095367432,8.057499885559082,7.474999904632568,7.550000190734863,3886400.0 2001-09-24,7.987500190734863,8.125,7.777500152587891,8.0600004196167,2172800.0 2001-09-25,7.947500228881836,8.460000038146973,7.84499979019165,7.96750020980835,3233600.0 2001-09-26,7.400000095367432,7.985000133514404,7.332499980926514,7.909999847412109,1850000.0 2001-09-27,7.567500114440918,7.619999885559082,7.050000190734863,7.400000095367432,2130800.0 2001-09-28,8.015000343322754,8.092499732971191,7.510000228881836,7.625,2354400.0 2001-10-01,7.75,7.837500095367432,7.574999809265137,7.599999904632568,2326800.0 2001-10-02,8.03499984741211,8.119999885559082,7.630000114440918,7.642499923706055,1980800.0 2001-10-03,8.739999771118164,8.962499618530273,7.862500190734863,7.96999979019165,3170400.0 2001-10-04,8.5,8.862500190734863,8.46500015258789,8.75,2092400.0 2001-10-05,8.430000305175781,8.567500114440918,8.27750015258789,8.475000381469727,1603200.0 2001-10-08,8.479999542236328,8.817500114440918,8.3125,8.40250015258789,1347600.0 2001-10-09,8.414999961853027,8.510000228881836,8.324999809265137,8.454999923706055,2243600.0 2001-10-10,8.707500457763672,8.7475004196167,8.350000381469727,8.4350004196167,1906400.0 2001-10-11,9.085000038146973,9.087499618530273,8.699999809265137,8.7475004196167,2259600.0 2001-10-12,8.9375,9.074999809265137,8.744999885559082,8.979999542236328,1114000.0 2001-10-15,8.899999618530273,8.994999885559082,8.637499809265137,8.760000228881836,1668800.0 2001-10-16,9.100000381469727,9.119999885559082,8.77750015258789,8.925000190734863,1373600.0 2001-10-17,8.670000076293945,9.237500190734863,8.667499542236328,9.125,2675200.0 2001-10-18,8.84749984741211,8.949999809265137,8.630000114440918,8.677499771118164,960800.0 2001-10-19,9.02750015258789,9.047499656677246,8.725000381469727,8.8725004196167,1224400.0 2001-10-22,9.0625,9.149999618530273,8.90250015258789,8.949999809265137,1150400.0 2001-10-23,9.119999885559082,9.234999656677246,9.012499809265137,9.0625,1025600.0 2001-10-24,9.3125,9.3125,9.087499618530273,9.09000015258789,868800.0 2001-10-25,9.15999984741211,9.2475004196167,8.9375,9.172499656677246,2222000.0 2001-10-26,9.047499656677246,9.25,8.987500190734863,9.137499809265137,1678400.0 2001-10-29,8.699999809265137,9.024999618530273,8.699999809265137,9.015000343322754,678000.0 2001-10-30,8.404999732971191,8.712499618530273,8.390000343322754,8.712499618530273,1708000.0 2001-10-31,8.305000305175781,8.612500190734863,8.197500228881836,8.40999984741211,1678800.0 2001-11-01,8.555000305175781,8.649999618530273,8.300000190734863,8.337499618530273,2174400.0 2001-11-02,8.5,8.647500038146973,8.324999809265137,8.645000457763672,1271200.0 2001-11-05,8.587499618530273,8.725000381469727,8.449999809265137,8.449999809265137,1465600.0 2001-11-06,8.895000457763672,8.912500381469727,8.542499542236328,8.587499618530273,4047600.0 2001-11-07,8.75,8.967499732971191,8.732500076293945,8.887499809265137,1211200.0 2001-11-08,8.322500228881836,8.774999618530273,8.175000190734863,8.7524995803833,8256000.0 2001-11-09,8.604999542236328,8.637499809265137,8.257499694824219,8.3125,2333200.0 2001-11-12,8.537500381469727,8.625,8.3774995803833,8.600000381469727,1565600.0 2001-11-13,9.005000114440918,9.147500038146973,8.574999809265137,8.600000381469727,3308800.0 2001-11-14,8.832500457763672,9.119999885559082,8.71500015258789,9.0625,2327200.0 2001-11-15,8.487500190734863,8.837499618530273,8.475000381469727,8.760000228881836,3383600.0 2001-11-16,9.242500305175781,9.262499809265137,8.609999656677246,8.612500190734863,6290800.0 2001-11-19,9.069999694824219,9.3100004196167,9.032500267028809,9.262499809265137,1615600.0 2001-11-20,9.157500267028809,9.577500343322754,9.039999961853027,9.039999961853027,5281600.0 2001-11-21,9.047499656677246,9.194999694824219,8.949999809265137,9.107500076293945,1168400.0 2001-11-23,9.0600004196167,9.107500076293945,9.0,9.010000228881836,672400.0 2001-11-26,9.220000267028809,9.262499809265137,9.104999542236328,9.104999542236328,2922400.0 2001-11-27,9.170000076293945,9.399999618530273,9.117500305175781,9.147500038146973,3019600.0 2001-11-28,9.104999542236328,9.319999694824219,9.067500114440918,9.167499542236328,3840800.0 2001-11-29,9.387499809265137,9.387499809265137,9.114999771118164,9.147500038146973,2704800.0 2001-11-30,9.300000190734863,9.300000190734863,9.112500190734863,9.25,2384400.0 2001-12-03,9.172499656677246,9.234999656677246,9.074999809265137,9.175000190734863,2680000.0 2001-12-04,9.287500381469727,9.3125,9.147500038146973,9.164999961853027,3248000.0 2001-12-05,9.774999618530273,9.987500190734863,9.265000343322754,9.265000343322754,4439600.0 2001-12-06,9.907500267028809,10.050000190734863,9.630000114440918,9.662500381469727,5161200.0 2001-12-07,9.800000190734863,9.895000457763672,9.702500343322754,9.772500038146973,3001200.0 2001-12-10,9.975000381469727,10.037500381469727,9.75,9.765000343322754,3098800.0 2001-12-11,10.182499885559082,10.547499656677246,9.987500190734863,9.989999771118164,7601600.0 2001-12-12,10.069999694824219,10.322500228881836,9.84749984741211,10.162500381469727,4357200.0 2001-12-13,9.75,9.912500381469727,9.725000381469727,9.90999984741211,2161600.0 2001-12-14,9.697500228881836,9.887499809265137,9.680000305175781,9.720000267028809,2724400.0 2001-12-17,9.987500190734863,9.989999771118164,9.6899995803833,9.697500228881836,3048000.0 2001-12-18,9.795000076293945,10.0625,9.609999656677246,9.97249984741211,3100400.0 2001-12-19,9.819999694824219,9.8725004196167,9.662500381469727,9.75,1643600.0 2001-12-20,9.267499923706055,9.802499771118164,9.212499618530273,9.802499771118164,4382400.0 2001-12-21,9.545000076293945,9.609999656677246,9.282500267028809,9.319999694824219,2514400.0 2001-12-24,9.484999656677246,9.614999771118164,9.452500343322754,9.552499771118164,626800.0 2001-12-26,9.46500015258789,9.550000190734863,9.430000305175781,9.477499961853027,598000.0 2001-12-27,9.425000190734863,9.582500457763672,9.382499694824219,9.470000267028809,1928000.0 2001-12-28,9.324999809265137,9.539999961853027,9.300000190734863,9.449999809265137,2937200.0 2001-12-31,9.317500114440918,9.545000076293945,9.307499885559082,9.322500228881836,1738800.0 2002-01-02,9.287500381469727,9.404999732971191,9.050000190734863,9.350000381469727,2544000.0 2002-01-03,9.649999618530273,9.654999732971191,9.25,9.262499809265137,3646800.0 2002-01-04,9.675000190734863,9.770000457763672,9.539999961853027,9.664999961853027,2804400.0 2002-01-07,9.845000267028809,9.899999618530273,9.670000076293945,9.672499656677246,2500400.0 2002-01-08,9.845000267028809,9.97249984741211,9.805000305175781,9.845000267028809,1856800.0 2002-01-09,10.024999618530273,10.1850004196167,9.8725004196167,9.8725004196167,5075200.0 2002-01-10,10.050000190734863,10.0600004196167,9.962499618530273,9.984999656677246,3940800.0 2002-01-11,9.779999732971191,10.037500381469727,9.757499694824219,9.987500190734863,4356400.0 2002-01-14,9.875,9.899999618530273,9.699999809265137,9.762499809265137,2754400.0 2002-01-15,9.987500190734863,10.042499542236328,9.787500381469727,9.875,2541200.0 2002-01-16,10.0024995803833,10.1225004196167,9.875,9.944999694824219,4134400.0 2002-01-17,10.0024995803833,10.074999809265137,9.875,10.039999961853027,2861200.0 2002-01-18,9.9375,10.037500381469727,9.75,9.912500381469727,1922400.0 2002-01-22,9.795000076293945,10.0,9.710000038146973,9.925000190734863,3050400.0 2002-01-23,9.880000114440918,9.920000076293945,9.699999809265137,9.792499542236328,2123600.0 2002-01-24,10.017499923706055,10.020000457763672,9.875,9.90250015258789,3792000.0 2002-01-25,10.117500305175781,10.2475004196167,9.882499694824219,9.994999885559082,2155200.0 2002-01-28,10.392499923706055,10.399999618530273,10.079999923706055,10.087499618530273,2782800.0 2002-01-29,10.237500190734863,10.529999732971191,10.234999656677246,10.319999694824219,4260800.0 2002-01-30,10.25,10.270000457763672,9.979999542236328,10.270000457763672,1649200.0 2002-01-31,10.25,10.300000190734863,10.029999732971191,10.274999618530273,1649200.0 2002-02-01,10.300000190734863,10.337499618530273,10.202500343322754,10.25,1696800.0 2002-02-04,10.03499984741211,10.272500038146973,10.005000114440918,10.272500038146973,1865200.0 2002-02-05,10.0625,10.27750015258789,9.925000190734863,9.987500190734863,2531600.0 2002-02-06,10.267499923706055,10.425000190734863,10.007499694824219,10.074999809265137,2796800.0 2002-02-07,10.112500190734863,10.510000228881836,10.067500114440918,10.270000457763672,2820400.0 2002-02-08,10.452500343322754,10.494999885559082,10.0625,10.09000015258789,1467600.0 2002-02-11,10.65999984741211,10.739999771118164,10.362500190734863,10.375,3433600.0 2002-02-12,10.662500381469727,10.744999885559082,10.385000228881836,10.625,2184400.0 2002-02-13,10.677499771118164,10.890000343322754,10.600000381469727,10.625,2956000.0 2002-02-14,10.59000015258789,10.832500457763672,10.574999809265137,10.675000190734863,1772400.0 2002-02-15,10.46500015258789,10.72249984741211,10.46500015258789,10.577500343322754,1967200.0 2002-02-19,10.125,10.4375,10.055000305175781,10.417499542236328,2229600.0 2002-02-20,9.97249984741211,10.1274995803833,9.875,10.087499618530273,2800000.0 2002-02-21,9.59749984741211,9.854999542236328,9.482500076293945,9.8100004196167,5430800.0 2002-02-22,10.322500228881836,10.5024995803833,9.767499923706055,9.927499771118164,12134800.0 2002-02-25,10.770000457763672,10.875,10.350000381469727,10.352499961853027,6167600.0 2002-02-26,10.854999542236328,10.949999809265137,10.555000305175781,10.569999694824219,6345200.0 2002-02-27,11.234999656677246,11.3725004196167,10.817500114440918,10.822500228881836,9411600.0 2002-02-28,11.042499542236328,11.297499656677246,10.857500076293945,11.237500190734863,2768800.0 2002-03-01,11.587499618530273,11.6225004196167,11.077500343322754,11.1875,6687200.0 2002-03-04,11.675000190734863,11.842499732971191,11.47249984741211,11.475000381469727,7777600.0 2002-03-05,11.449999809265137,11.654999732971191,11.3125,11.512499809265137,4599200.0 2002-03-06,10.882499694824219,11.512499809265137,10.587499618530273,11.352499961853027,10243600.0 2002-03-07,10.897500038146973,11.149999618530273,10.805000305175781,10.880000114440918,4082400.0 2002-03-08,11.0,11.262499809265137,10.899999618530273,10.96500015258789,3605200.0 2002-03-11,11.4350004196167,11.600000381469727,11.0625,11.1225004196167,3203600.0 2002-03-12,11.352499961853027,11.542499542236328,11.149999618530273,11.354999542236328,3852400.0 2002-03-13,11.199999809265137,11.492500305175781,11.079999923706055,11.25,2382800.0 2002-03-14,11.149999618530273,11.300000190734863,11.050000190734863,11.242500305175781,1226000.0 2002-03-15,11.157500267028809,11.354999542236328,11.0649995803833,11.3149995803833,2671200.0 2002-03-18,11.532500267028809,11.572500228881836,11.212499618530273,11.260000228881836,3543600.0 2002-03-19,11.442500114440918,11.592499732971191,11.375,11.53499984741211,1701200.0 2002-03-20,11.454999923706055,11.574999809265137,11.274999618530273,11.452500343322754,2601600.0 2002-03-21,11.642499923706055,11.662500381469727,11.430000305175781,11.457500457763672,2951600.0 2002-03-22,11.59749984741211,11.6875,11.454999923706055,11.649999618530273,1476000.0 2002-03-25,11.367500305175781,11.625,11.329999923706055,11.600000381469727,1698000.0 2002-03-26,11.354999542236328,11.442500114440918,11.194999694824219,11.395000457763672,3252400.0 2002-03-27,11.517499923706055,11.5625,11.207500457763672,11.350000381469727,1946800.0 2002-03-28,11.672499656677246,11.75,11.460000038146973,11.537500381469727,1989600.0 2002-04-01,11.642499923706055,11.704999923706055,11.220000267028809,11.4350004196167,3116400.0 2002-04-02,11.342499732971191,11.5625,11.177499771118164,11.512499809265137,2068400.0 2002-04-03,10.850000381469727,11.212499618530273,10.704999923706055,11.199999809265137,3438800.0 2002-04-04,10.897500038146973,11.0625,10.772500038146973,10.84749984741211,2169600.0 2002-04-05,10.757499694824219,11.074999809265137,10.75,10.895000457763672,1807600.0 2002-04-08,10.890000343322754,10.9975004196167,10.3774995803833,10.640000343322754,3096800.0 2002-04-09,10.515000343322754,10.930000305175781,10.452500343322754,10.922499656677246,2568800.0 2002-04-10,10.2524995803833,10.71500015258789,10.145000457763672,10.569999694824219,4822000.0 2002-04-11,9.762499809265137,10.0,9.539999961853027,9.984999656677246,10366000.0 2002-04-12,10.109999656677246,10.327500343322754,9.78499984741211,9.787500381469727,4860800.0 2002-04-15,10.47249984741211,10.587499618530273,10.087499618530273,10.162500381469727,5337600.0 2002-04-16,10.287500381469727,10.670000076293945,10.042499542236328,10.5,9189200.0 2002-04-17,9.550000190734863,10.364999771118164,9.550000190734863,10.324999809265137,10037200.0 2002-04-18,9.487500190734863,9.6899995803833,9.197500228881836,9.417499542236328,9595600.0 2002-04-19,9.664999961853027,9.84000015258789,9.4350004196167,9.75,1924800.0 2002-04-22,9.125,9.604999542236328,9.050000190734863,9.595000267028809,3730000.0 2002-04-23,8.970000267028809,9.414999961853027,8.96500015258789,9.149999618530273,3579000.0 2002-04-24,8.96500015258789,9.420000076293945,8.96500015258789,9.199999809265137,4671200.0 2002-04-25,9.0600004196167,9.260000228881836,8.960000038146973,9.0,2992000.0 2002-04-26,9.109999656677246,9.3149995803833,9.029999732971191,9.095000267028809,4860400.0 2002-04-29,8.664999961853027,9.154999732971191,8.585000038146973,9.154999732971191,4058200.0 2002-04-30,9.194999694824219,9.375,8.9350004196167,9.175000190734863,5978200.0 2002-05-01,9.204999923706055,9.395000457763672,9.0,9.225000381469727,3774600.0 2002-05-02,9.1899995803833,9.654999732971191,9.079999923706055,9.079999923706055,5280400.0 2002-05-03,8.654999732971191,9.0,8.324999809265137,8.994999885559082,7762400.0 2002-05-06,7.034999847412109,7.574999809265137,6.65500020980835,6.880000114440918,29639600.0 2002-05-07,7.125,7.409999847412109,7.005000114440918,7.054999828338623,7578600.0 2002-05-08,7.590000152587891,7.800000190734863,7.224999904632568,7.25,5365400.0 2002-05-09,7.650000095367432,7.769999980926514,7.494999885559082,7.559999942779541,2760200.0 2002-05-10,7.445000171661377,7.71999979019165,7.275000095367432,7.699999809265137,3054600.0 2002-05-13,7.554999828338623,7.599999904632568,7.335000038146973,7.590000152587891,3457400.0 2002-05-14,7.824999809265137,8.020000457763672,7.614999771118164,7.775000095367432,3045000.0 2002-05-15,8.0,8.130000114440918,7.65500020980835,7.795000076293945,2737200.0 2002-05-16,7.800000190734863,8.069999694824219,7.775000095367432,8.050000190734863,2891400.0 2002-05-17,7.190000057220459,7.465000152587891,7.079999923706055,7.179999828338623,18967200.0 2002-05-20,6.934999942779541,7.235000133514404,6.880000114440918,7.204999923706055,4582800.0 2002-05-21,6.800000190734863,7.054999828338623,6.614999771118164,6.96999979019165,5859400.0 2002-05-22,6.565000057220459,6.804999828338623,6.434999942779541,6.695000171661377,7996400.0 2002-05-23,6.650000095367432,6.724999904632568,6.559999942779541,6.724999904632568,3570400.0 2002-05-24,6.559999942779541,6.730000019073486,6.550000190734863,6.730000019073486,4640200.0 2002-05-28,6.590000152587891,6.75,6.539999961853027,6.570000171661377,5808400.0 2002-05-29,6.630000114440918,6.704999923706055,6.534999847412109,6.704999923706055,3598200.0 2002-05-30,6.639999866485596,6.699999809265137,6.590000152587891,6.625,3479200.0 2002-05-31,6.75,6.815000057220459,6.59499979019165,6.675000190734863,2760400.0 2002-06-03,6.5,6.744999885559082,6.5,6.724999904632568,3225600.0 2002-06-04,6.675000190734863,6.795000076293945,6.5,6.510000228881836,4227200.0 2002-06-05,6.699999809265137,6.945000171661377,6.514999866485596,6.730000019073486,3437800.0 2002-06-06,6.650000095367432,6.75,6.574999809265137,6.699999809265137,3397000.0 2002-06-07,6.875,7.079999923706055,6.474999904632568,6.599999904632568,3907800.0 2002-06-10,6.664999961853027,6.974999904632568,6.65500020980835,6.855000019073486,3733000.0 2002-06-11,6.769999980926514,7.054999828338623,6.764999866485596,6.775000095367432,1885600.0 2002-06-12,6.735000133514404,6.824999809265137,6.599999904632568,6.800000190734863,1344600.0 2002-06-13,6.619999885559082,6.795000076293945,6.565000057220459,6.599999904632568,2433800.0 2002-06-14,6.639999866485596,6.670000076293945,6.480000019073486,6.510000228881836,2235800.0 2002-06-17,6.795000076293945,6.84499979019165,6.625,6.815000057220459,2060600.0 2002-06-18,7.0,7.065000057220459,6.75,6.764999866485596,2415600.0 2002-06-19,6.840000152587891,7.014999866485596,6.704999923706055,6.889999866485596,1765400.0 2002-06-20,6.880000114440918,6.980000019073486,6.730000019073486,6.800000190734863,2116400.0 2002-06-21,6.565000057220459,6.885000228881836,6.534999847412109,6.625,3710600.0 2002-06-24,6.505000114440918,6.625,6.349999904632568,6.59499979019165,4029000.0 2002-06-25,6.494999885559082,6.650000095367432,6.474999904632568,6.480000019073486,2298000.0 2002-06-26,6.489999771118164,6.525000095367432,6.144999980926514,6.150000095367432,2074600.0 2002-06-27,6.554999828338623,6.724999904632568,6.474999904632568,6.53000020980835,2239400.0 2002-06-28,6.625,6.925000190734863,6.474999904632568,6.635000228881836,2048400.0 2002-07-01,6.110000133514404,6.619999885559082,6.070000171661377,6.619999885559082,3431200.0 2002-07-02,6.025000095367432,6.269999980926514,5.835000038146973,6.25,4229400.0 2002-07-03,6.28000020980835,6.295000076293945,5.974999904632568,6.090000152587891,2838600.0 2002-07-05,6.494999885559082,6.505000114440918,6.275000095367432,6.380000114440918,980800.0 2002-07-08,6.355000019073486,6.610000133514404,6.224999904632568,6.5,1981600.0 2002-07-09,6.329999923706055,6.485000133514404,6.300000190734863,6.349999904632568,3467800.0 2002-07-10,6.304999828338623,6.449999809265137,6.28000020980835,6.449999809265137,2651000.0 2002-07-11,6.320000171661377,6.385000228881836,6.175000190734863,6.349999904632568,2382400.0 2002-07-12,6.284999847412109,6.525000095367432,6.284999847412109,6.324999809265137,1861000.0 2002-07-15,6.414999961853027,6.434999942779541,6.199999809265137,6.284999847412109,2138400.0 2002-07-16,6.545000076293945,6.625,6.295000076293945,6.445000171661377,2587200.0 2002-07-17,6.380000114440918,6.644999980926514,6.320000171661377,6.510000228881836,2334600.0 2002-07-18,6.409999847412109,6.485000133514404,6.289999961853027,6.340000152587891,2700400.0 2002-07-19,6.260000228881836,6.494999885559082,6.199999809265137,6.324999809265137,1437400.0 2002-07-22,6.034999847412109,6.255000114440918,5.994999885559082,6.255000114440918,1484600.0 2002-07-23,5.505000114440918,5.889999866485596,5.425000190734863,5.625,5043800.0 2002-07-24,5.940000057220459,6.125,5.400000095367432,5.425000190734863,4046800.0 2002-07-25,5.639999866485596,6.005000114440918,5.559999942779541,5.894999980926514,2421800.0 2002-07-26,5.84499979019165,6.025000095367432,5.639999866485596,5.699999809265137,1393800.0 2002-07-29,6.329999923706055,6.364999771118164,5.920000076293945,6.0,2282400.0 2002-07-30,6.355000019073486,6.369999885559082,6.130000114440918,6.175000190734863,1778200.0 2002-07-31,6.445000171661377,6.519999980926514,6.199999809265137,6.25,2707000.0 2002-08-01,6.0,6.5,5.885000228881836,6.324999809265137,6270400.0 2002-08-02,6.045000076293945,6.065000057220459,5.695000171661377,6.0,1939600.0 2002-08-05,5.675000190734863,6.019999980926514,5.590000152587891,6.014999866485596,2457200.0 2002-08-06,5.869999885559082,6.0,5.744999885559082,5.755000114440918,1512200.0 2002-08-07,5.885000228881836,6.0,5.675000190734863,5.949999809265137,1068200.0 2002-08-08,6.150000095367432,6.275000095367432,5.710000038146973,5.860000133514404,2266000.0 2002-08-09,6.150000095367432,6.215000152587891,5.96999979019165,6.09499979019165,664400.0 2002-08-12,6.005000114440918,6.170000076293945,5.820000171661377,6.144999980926514,945200.0 2002-08-13,5.449999809265137,5.900000095367432,5.445000171661377,5.775000095367432,2774200.0 2002-08-14,5.835000038146973,5.875,5.474999904632568,5.5,1411200.0 2002-08-15,5.784999847412109,5.960000038146973,5.659999847412109,5.84499979019165,2175600.0 2002-08-16,6.340000152587891,6.355000019073486,5.090000152587891,5.099999904632568,8547000.0 2002-08-19,6.434999942779541,6.505000114440918,6.144999980926514,6.329999923706055,1712600.0 2002-08-20,6.5,6.675000190734863,6.275000095367432,6.349999904632568,2937600.0 2002-08-21,6.489999771118164,6.764999866485596,6.449999809265137,6.5,3761200.0 2002-08-22,6.989999771118164,7.034999847412109,6.465000152587891,6.545000076293945,3915600.0 2002-08-23,6.730000019073486,6.949999809265137,6.525000095367432,6.945000171661377,2309600.0 2002-08-26,6.835000038146973,6.860000133514404,6.545000076293945,6.744999885559082,1323800.0 2002-08-27,6.699999809265137,6.809999942779541,6.625,6.789999961853027,1156000.0 2002-08-28,6.534999847412109,6.71999979019165,6.449999809265137,6.690000057220459,1343600.0 2002-08-29,6.605000019073486,6.644999980926514,6.5,6.525000095367432,1555800.0 2002-08-30,6.650000095367432,6.704999923706055,6.53000020980835,6.610000133514404,933000.0 2002-09-03,6.304999828338623,6.510000228881836,6.300000190734863,6.510000228881836,1204000.0 2002-09-04,6.619999885559082,6.619999885559082,6.304999828338623,6.309999942779541,1121000.0 2002-09-05,6.380000114440918,6.670000076293945,6.255000114440918,6.519999980926514,2290600.0 2002-09-06,6.550000190734863,6.650000095367432,6.440000057220459,6.440000057220459,3835600.0 2002-09-09,6.715000152587891,6.764999866485596,6.449999809265137,6.53000020980835,1551200.0 2002-09-10,6.704999923706055,6.730000019073486,6.605000019073486,6.690000057220459,2084200.0 2002-09-11,6.684999942779541,6.784999847412109,6.639999866485596,6.695000171661377,1267000.0 2002-09-12,6.650000095367432,6.699999809265137,6.565000057220459,6.630000114440918,1567800.0 2002-09-13,6.744999885559082,6.755000114440918,6.605000019073486,6.625,1344200.0 2002-09-16,6.730000019073486,6.809999942779541,6.619999885559082,6.710000038146973,1246600.0 2002-09-17,6.635000228881836,6.885000228881836,6.599999904632568,6.84499979019165,1503800.0 2002-09-18,6.510000228881836,6.625,6.474999904632568,6.610000133514404,1194800.0 2002-09-19,6.369999885559082,6.505000114440918,6.309999942779541,6.5,1803000.0 2002-09-20,6.335000038146973,6.510000228881836,6.304999828338623,6.440000057220459,2958800.0 2002-09-23,6.28000020980835,6.40500020980835,6.269999980926514,6.300000190734863,1386000.0 2002-09-24,6.255000114440918,6.474999904632568,6.230000019073486,6.255000114440918,1120200.0 2002-09-25,6.264999866485596,6.46999979019165,6.230000019073486,6.320000171661377,1748600.0 2002-09-26,6.360000133514404,6.40500020980835,6.264999866485596,6.289999961853027,1701800.0 2002-09-27,6.275000095367432,6.590000152587891,6.25,6.375,1670600.0 2002-09-30,6.335000038146973,6.400000095367432,6.190000057220459,6.264999866485596,1448400.0 2002-10-01,6.409999847412109,6.474999904632568,6.005000114440918,6.050000190734863,2195000.0 2002-10-02,6.364999771118164,6.514999866485596,6.260000228881836,6.389999866485596,2039600.0 2002-10-03,6.364999771118164,6.5,6.300000190734863,6.309999942779541,1490000.0 2002-10-04,6.195000171661377,6.460000038146973,6.179999828338623,6.355000019073486,1818600.0 2002-10-07,6.03000020980835,6.244999885559082,5.945000171661377,6.179999828338623,1200000.0 2002-10-08,5.909999847412109,6.139999866485596,5.684999942779541,6.025000095367432,2346000.0 2002-10-09,5.835000038146973,6.019999980926514,5.704999923706055,5.75,1678000.0 2002-10-10,6.039999961853027,6.130000114440918,5.71999979019165,5.840000152587891,1933800.0 2002-10-11,6.414999961853027,6.5,5.96999979019165,5.96999979019165,2599400.0 2002-10-14,6.585000038146973,6.619999885559082,6.364999771118164,6.369999885559082,930400.0 2002-10-15,6.380000114440918,6.744999885559082,6.215000152587891,6.614999771118164,2291600.0 2002-10-16,6.320000171661377,6.460000038146973,6.224999904632568,6.230000019073486,3345800.0 2002-10-17,6.40500020980835,6.525000095367432,6.335000038146973,6.355000019073486,1841600.0 2002-10-18,6.369999885559082,6.420000076293945,6.210000038146973,6.375,2056000.0 2002-10-21,6.284999847412109,6.420000076293945,6.21999979019165,6.385000228881836,2633200.0 2002-10-22,6.289999961853027,6.364999771118164,6.179999828338623,6.244999885559082,1088800.0 2002-10-23,6.09499979019165,6.295000076293945,5.954999923706055,6.269999980926514,2990200.0 2002-10-24,6.059999942779541,6.304999828338623,6.0,6.135000228881836,1383200.0 2002-10-25,6.235000133514404,6.264999866485596,5.989999771118164,6.074999809265137,1761400.0 2002-10-28,6.21999979019165,6.375,6.039999961853027,6.329999923706055,2060600.0 2002-10-29,5.829999923706055,6.204999923706055,5.75,6.199999809265137,2856400.0 2002-10-30,6.0,6.170000076293945,5.815000057220459,5.829999923706055,1908200.0 2002-10-31,5.849999904632568,6.105000019073486,5.760000228881836,6.0,1600000.0 2002-11-01,6.255000114440918,6.269999980926514,5.864999771118164,5.869999885559082,4182800.0 2002-11-04,6.599999904632568,6.679999828338623,6.105000019073486,6.25,8325000.0 2002-11-05,6.744999885559082,6.784999847412109,6.53000020980835,6.585000038146973,3475000.0 2002-11-06,6.71999979019165,6.824999809265137,6.440000057220459,6.724999904632568,2574000.0 2002-11-07,6.494999885559082,6.704999923706055,6.46999979019165,6.695000171661377,2032200.0 2002-11-08,6.449999809265137,6.53000020980835,6.380000114440918,6.5,1814200.0 2002-11-11,6.440000057220459,6.480000019073486,6.375,6.429999828338623,2925800.0 2002-11-12,6.474999904632568,6.514999866485596,6.380000114440918,6.389999866485596,4391000.0 2002-11-13,6.46999979019165,6.485000133514404,6.295000076293945,6.429999828338623,2904000.0 2002-11-14,6.75,6.775000095367432,6.525000095367432,6.525000095367432,3090200.0 2002-11-15,6.949999809265137,7.014999866485596,6.619999885559082,6.775000095367432,3948000.0 2002-11-18,7.039999961853027,7.244999885559082,7.010000228881836,7.059999942779541,3834200.0 2002-11-19,6.744999885559082,7.025000095367432,6.699999809265137,7.025000095367432,3683200.0 2002-11-20,6.855000019073486,6.894999980926514,6.724999904632568,6.769999980926514,3220200.0 2002-11-21,7.605000019073486,7.945000171661377,6.824999809265137,6.894999980926514,8197600.0 2002-11-22,7.425000190734863,7.744999885559082,7.114999771118164,7.554999828338623,10811600.0 2002-11-25,7.340000152587891,7.639999866485596,7.235000133514404,7.505000114440918,4022200.0 2002-11-26,7.144999980926514,7.420000076293945,6.90500020980835,7.34499979019165,2903000.0 2002-11-27,7.829999923706055,8.175000190734863,7.224999904632568,7.230000019073486,5609600.0 2002-11-29,7.744999885559082,7.925000190734863,7.679999828338623,7.829999923706055,1088800.0 2002-12-02,7.90500020980835,8.045000076293945,7.78000020980835,7.795000076293945,4885000.0 2002-12-03,7.704999923706055,7.894999980926514,7.699999809265137,7.755000114440918,2314400.0 2002-12-04,7.545000076293945,7.764999866485596,7.525000095367432,7.644999980926514,5093400.0 2002-12-05,7.494999885559082,7.65500020980835,7.474999904632568,7.65500020980835,1613800.0 2002-12-06,7.400000095367432,7.550000190734863,7.230000019073486,7.485000133514404,2549400.0 2002-12-09,7.179999828338623,7.59499979019165,7.179999828338623,7.554999828338623,5566000.0 2002-12-10,7.335000038146973,7.420000076293945,7.144999980926514,7.190000057220459,2702000.0 2002-12-11,7.260000228881836,7.420000076293945,7.244999885559082,7.28000020980835,1625200.0 2002-12-12,7.300000190734863,7.375,7.25,7.284999847412109,2224200.0 2002-12-13,7.244999885559082,7.320000171661377,7.139999866485596,7.295000076293945,2067800.0 2002-12-16,7.554999828338623,7.610000133514404,7.175000190734863,7.255000114440918,3615800.0 2002-12-17,7.545000076293945,7.730000019073486,7.545000076293945,7.599999904632568,3560800.0 2002-12-18,7.40500020980835,7.574999809265137,7.40500020980835,7.550000190734863,3137200.0 2002-12-19,7.434999942779541,7.489999771118164,7.329999923706055,7.375,2123800.0 2002-12-20,7.425000190734863,7.474999904632568,7.260000228881836,7.429999828338623,3806000.0 2002-12-23,7.369999885559082,7.420000076293945,7.21999979019165,7.394999980926514,2950000.0 2002-12-24,7.175000190734863,7.355000019073486,7.125,7.349999904632568,1391000.0 2002-12-26,7.150000095367432,7.355000019073486,7.125,7.175000190734863,874600.0 2002-12-27,7.065000057220459,7.224999904632568,7.059999942779541,7.125,638200.0 2002-12-30,7.065000057220459,7.130000114440918,6.869999885559082,7.065000057220459,1403400.0 2002-12-31,7.150000095367432,7.21999979019165,7.010000228881836,7.110000133514404,1313000.0 2003-01-02,7.300000190734863,7.340000152587891,7.090000152587891,7.179999828338623,1879200.0 2003-01-03,7.09499979019165,7.315000057220459,7.0,7.260000228881836,2897400.0 2003-01-06,7.300000190734863,7.355000019073486,6.945000171661377,7.054999828338623,2785200.0 2003-01-07,7.614999771118164,7.630000114440918,7.199999809265137,7.255000114440918,2948400.0 2003-01-08,7.534999847412109,7.599999904632568,7.465000152587891,7.574999809265137,2193800.0 2003-01-09,7.639999866485596,7.699999809265137,7.485000133514404,7.550000190734863,2380400.0 2003-01-10,7.454999923706055,7.659999847412109,7.394999980926514,7.650000095367432,2626400.0 2003-01-13,7.389999866485596,7.559999942779541,7.244999885559082,7.460000038146973,2082400.0 2003-01-14,7.445000171661377,7.514999866485596,7.335000038146973,7.40500020980835,1382600.0 2003-01-15,7.974999904632568,8.119999885559082,7.5,7.519999980926514,7615200.0 2003-01-16,7.75,7.965000152587891,7.735000133514404,7.909999847412109,2682200.0 2003-01-17,7.550000190734863,7.75,7.375,7.630000114440918,2105400.0 2003-01-21,7.53000020980835,7.675000190734863,7.324999809265137,7.565000057220459,1634000.0 2003-01-22,7.355000019073486,7.65500020980835,7.329999923706055,7.534999847412109,2179400.0 2003-01-23,7.690000057220459,7.730000019073486,7.304999828338623,7.355000019073486,3398800.0 2003-01-24,7.525000095367432,7.690000057220459,7.485000133514404,7.679999828338623,2036000.0 2003-01-27,7.429999828338623,7.675000190734863,7.429999828338623,7.510000228881836,1775400.0 2003-01-28,7.605000019073486,7.644999980926514,7.394999980926514,7.454999923706055,2163600.0 2003-01-29,7.635000228881836,7.690000057220459,7.440000057220459,7.599999904632568,1286200.0 2003-01-30,7.5,7.659999847412109,7.425000190734863,7.65500020980835,2369000.0 2003-01-31,7.46999979019165,7.574999809265137,7.425000190734863,7.5,1463400.0 2003-02-03,7.534999847412109,7.599999904632568,7.434999942779541,7.514999866485596,1001000.0 2003-02-04,7.480000019073486,7.59499979019165,7.335000038146973,7.53000020980835,1549200.0 2003-02-05,7.420000076293945,7.550000190734863,7.179999828338623,7.434999942779541,2310000.0 2003-02-06,7.204999923706055,7.414999961853027,7.114999771118164,7.389999866485596,1729600.0 2003-02-07,7.0,7.255000114440918,6.875,7.195000171661377,1346200.0 2003-02-10,7.159999847412109,7.164999961853027,6.96999979019165,7.005000114440918,2427800.0 2003-02-11,6.985000133514404,7.170000076293945,6.945000171661377,7.15500020980835,2110200.0 2003-02-12,6.925000190734863,7.014999866485596,6.889999866485596,7.0,1211800.0 2003-02-13,6.875,6.949999809265137,6.769999980926514,6.929999828338623,1473400.0 2003-02-14,7.0,7.054999828338623,6.849999904632568,6.949999809265137,1840200.0 2003-02-18,7.139999866485596,7.215000152587891,6.960000038146973,7.014999866485596,2046400.0 2003-02-19,7.099999904632568,7.144999980926514,7.005000114440918,7.139999866485596,956800.0 2003-02-20,7.105000019073486,7.244999885559082,7.050000190734863,7.190000057220459,1247400.0 2003-02-21,7.199999809265137,7.224999904632568,6.940000057220459,7.130000114440918,3090400.0 2003-02-24,7.170000076293945,7.289999961853027,7.105000019073486,7.130000114440918,1880000.0 2003-02-25,6.644999980926514,7.139999866485596,6.465000152587891,7.139999866485596,7832200.0 2003-02-26,7.050000190734863,7.215000152587891,6.409999847412109,6.425000190734863,18538400.0 2003-02-27,6.989999771118164,7.235000133514404,6.835000038146973,7.054999828338623,3631400.0 2003-02-28,7.244999885559082,7.264999866485596,6.960000038146973,7.010000228881836,6690400.0 2003-03-03,7.150000095367432,7.619999885559082,7.014999866485596,7.304999828338623,3911600.0 2003-03-04,7.005000114440918,7.144999980926514,6.989999771118164,7.144999980926514,1666200.0 2003-03-05,6.889999866485596,7.014999866485596,6.764999866485596,7.005000114440918,2321600.0 2003-03-06,6.914999961853027,6.96999979019165,6.800000190734863,6.885000228881836,1764200.0 2003-03-07,7.050000190734863,7.195000171661377,6.775000095367432,6.889999866485596,2565200.0 2003-03-10,6.989999771118164,7.085000038146973,6.949999809265137,7.054999828338623,1456400.0 2003-03-11,6.925000190734863,7.085000038146973,6.849999904632568,6.989999771118164,2148200.0 2003-03-12,7.21999979019165,7.224999904632568,6.860000133514404,6.914999961853027,2987400.0 2003-03-13,7.364999771118164,7.610000133514404,7.199999809265137,7.599999904632568,3790200.0 2003-03-14,7.340000152587891,7.525000095367432,7.289999961853027,7.289999961853027,2076200.0 2003-03-17,7.800000190734863,7.949999809265137,7.255000114440918,7.329999923706055,3586800.0 2003-03-18,7.744999885559082,7.835000038146973,7.619999885559082,7.824999809265137,2290000.0 2003-03-19,7.599999904632568,7.820000171661377,7.550000190734863,7.75,1933200.0 2003-03-20,7.684999942779541,7.724999904632568,7.53000020980835,7.599999904632568,1472000.0 2003-03-21,7.775000095367432,7.900000095367432,7.630000114440918,7.804999828338623,2241400.0 2003-03-24,7.605000019073486,7.784999847412109,7.559999942779541,7.664999961853027,1725200.0 2003-03-25,7.815000057220459,7.885000228881836,7.550000190734863,7.614999771118164,1950800.0 2003-03-26,7.755000114440918,7.894999980926514,7.71999979019165,7.764999866485596,2024000.0 2003-03-27,7.875,8.0,7.659999847412109,7.769999980926514,2769400.0 2003-03-28,7.889999866485596,7.985000133514404,7.764999866485596,7.875,2990800.0 2003-03-31,7.630000114440918,7.855000019073486,7.505000114440918,7.650000095367432,2982600.0 2003-04-01,7.775000095367432,7.880000114440918,7.389999866485596,7.400000095367432,5504800.0 2003-04-02,8.194999694824219,8.225000381469727,7.800000190734863,7.900000095367432,5248400.0 2003-04-03,8.21500015258789,8.25,8.140000343322754,8.180000305175781,3201200.0 2003-04-04,8.09000015258789,8.210000038146973,7.949999809265137,8.194999694824219,2449200.0 2003-04-07,8.265000343322754,8.430000305175781,8.15999984741211,8.239999771118164,2768200.0 2003-04-08,8.234999656677246,8.274999618530273,8.095000267028809,8.274999618530273,1507200.0 2003-04-09,8.0,8.319999694824219,7.974999904632568,8.229999542236328,1261800.0 2003-04-10,8.024999618530273,8.045000076293945,7.710000038146973,7.989999771118164,3164000.0 2003-04-11,7.849999904632568,8.34000015258789,7.815000057220459,8.260000228881836,2819200.0 2003-04-14,7.945000171661377,7.965000152587891,7.855000019073486,7.855000019073486,2618200.0 2003-04-15,7.625,7.824999809265137,7.550000190734863,7.699999809265137,4992400.0 2003-04-16,7.675000190734863,7.775000095367432,7.644999980926514,7.670000076293945,1994400.0 2003-04-17,7.949999809265137,7.994999885559082,7.590000152587891,7.670000076293945,3150600.0 2003-04-21,7.920000076293945,7.989999771118164,7.820000171661377,7.954999923706055,1545600.0 2003-04-22,7.900000095367432,7.949999809265137,7.784999847412109,7.835000038146973,1883400.0 2003-04-23,7.829999923706055,7.954999923706055,7.800000190734863,7.900000095367432,2081000.0 2003-04-24,7.855000019073486,7.900000095367432,7.769999980926514,7.800000190734863,2023800.0 2003-04-25,7.735000133514404,7.885000228881836,7.675000190734863,7.855000019073486,3003000.0 2003-04-28,7.875,7.940000057220459,7.65500020980835,7.71999979019165,2981600.0 2003-04-29,7.929999828338623,8.029999732971191,7.84499979019165,7.880000114440918,2403600.0 2003-04-30,7.78000020980835,7.989999771118164,7.775000095367432,7.90500020980835,2600600.0 2003-05-01,7.800000190734863,7.880000114440918,7.730000019073486,7.795000076293945,1891600.0 2003-05-02,7.75,7.815000057220459,7.675000190734863,7.724999904632568,4385000.0 2003-05-05,7.849999904632568,7.980000019073486,7.739999771118164,7.75,2504200.0 2003-05-06,8.039999961853027,8.095000267028809,7.784999847412109,7.855000019073486,2677800.0 2003-05-07,7.934999942779541,8.100000381469727,7.914999961853027,8.045000076293945,2489000.0 2003-05-08,7.934999942779541,8.0649995803833,7.920000076293945,7.925000190734863,2061000.0 2003-05-09,8.194999694824219,8.225000381469727,8.055000305175781,8.145000457763672,4241800.0 2003-05-12,8.425000190734863,8.4399995803833,8.145000457763672,8.15999984741211,3286000.0 2003-05-13,8.46500015258789,8.614999771118164,8.300000190734863,8.430000305175781,3267000.0 2003-05-14,8.225000381469727,8.5649995803833,8.225000381469727,8.489999771118164,2905000.0 2003-05-15,8.380000114440918,8.449999809265137,8.199999809265137,8.210000038146973,2691800.0 2003-05-16,8.399999618530273,8.470000267028809,8.21500015258789,8.25,2587800.0 2003-05-19,7.965000152587891,8.449999809265137,7.869999885559082,8.449999809265137,2963800.0 2003-05-20,7.739999771118164,8.119999885559082,7.510000228881836,8.119999885559082,4089200.0 2003-05-21,7.635000228881836,7.820000171661377,7.574999809265137,7.715000152587891,2740600.0 2003-05-22,7.769999980926514,7.815000057220459,7.445000171661377,7.675000190734863,5260800.0 2003-05-23,7.425000190734863,7.5,7.0,7.150000095367432,15503800.0 2003-05-27,7.445000171661377,7.590000152587891,7.380000114440918,7.434999942779541,4896600.0 2003-05-28,7.614999771118164,7.679999828338623,7.309999942779541,7.465000152587891,5092200.0 2003-05-29,7.605000019073486,7.675000190734863,7.494999885559082,7.605000019073486,2738600.0 2003-05-30,7.46999979019165,7.590000152587891,7.335000038146973,7.514999866485596,5072400.0 2003-06-02,7.054999828338623,7.5,7.010000228881836,7.5,10524200.0 2003-06-03,7.349999904632568,7.389999866485596,7.039999961853027,7.119999885559082,5190800.0 2003-06-04,7.579999923706055,7.65500020980835,7.300000190734863,7.394999980926514,4217200.0 2003-06-05,7.71999979019165,7.775000095367432,7.550000190734863,7.585000038146973,3730800.0 2003-06-06,7.755000114440918,8.225000381469727,7.724999904632568,7.855000019073486,6235800.0 2003-06-09,7.809999942779541,7.855000019073486,7.710000038146973,7.75,2320400.0 2003-06-10,8.050000190734863,8.050000190734863,7.824999809265137,7.824999809265137,2227800.0 2003-06-11,8.324999809265137,8.345000267028809,7.974999904632568,8.039999961853027,7041000.0 2003-06-12,8.4399995803833,8.449999809265137,8.279999732971191,8.335000038146973,3265400.0 2003-06-13,8.15999984741211,8.4399995803833,8.104999542236328,8.425000190734863,1752200.0 2003-06-16,8.449999809265137,8.449999809265137,8.140000343322754,8.164999961853027,2185400.0 2003-06-17,8.484999656677246,8.5,8.385000228881836,8.4350004196167,2781200.0 2003-06-18,8.494999885559082,8.545000076293945,8.375,8.454999923706055,3697200.0 2003-06-19,8.425000190734863,8.5,8.239999771118164,8.46500015258789,3917600.0 2003-06-20,8.130000114440918,8.5,8.069999694824219,8.25,3233800.0 2003-06-23,7.894999980926514,8.154999732971191,7.829999923706055,8.140000343322754,3937400.0 2003-06-24,7.900000095367432,8.010000228881836,7.75,8.005000114440918,3933000.0 2003-06-25,7.804999828338623,7.974999904632568,7.775000095367432,7.909999847412109,3452200.0 2003-06-26,7.864999771118164,8.039999961853027,7.800000190734863,7.875,3465800.0 2003-06-27,8.104999542236328,8.210000038146973,7.855000019073486,7.875,2744800.0 2003-06-30,8.085000038146973,8.175000190734863,8.005000114440918,8.100000381469727,2498600.0 2003-07-01,8.074999809265137,8.164999961853027,7.820000171661377,8.100000381469727,2314400.0 2003-07-02,8.244999885559082,8.274999618530273,8.09000015258789,8.095000267028809,2180800.0 2003-07-03,7.994999885559082,8.145000457763672,7.945000171661377,8.145000457763672,1788000.0 2003-07-07,8.244999885559082,8.25,8.005000114440918,8.039999961853027,2465600.0 2003-07-08,8.21500015258789,8.300000190734863,8.154999732971191,8.239999771118164,2880400.0 2003-07-09,8.109999656677246,8.274999618530273,7.985000133514404,8.114999771118164,2279400.0 2003-07-10,7.989999771118164,8.085000038146973,7.934999942779541,7.980000019073486,1267200.0 2003-07-11,7.974999904632568,8.095000267028809,7.949999809265137,8.015000343322754,1082200.0 2003-07-14,8.225000381469727,8.350000381469727,8.010000228881836,8.055000305175781,1716400.0 2003-07-15,8.234999656677246,8.350000381469727,8.125,8.21500015258789,2124600.0 2003-07-16,8.125,8.274999618530273,7.994999885559082,8.180000305175781,2023800.0 2003-07-17,7.599999904632568,8.069999694824219,7.485000133514404,8.0649995803833,6539000.0 2003-07-18,7.630000114440918,7.724999904632568,7.5,7.610000133514404,2377000.0 2003-07-21,7.489999771118164,7.630000114440918,7.440000057220459,7.630000114440918,1192000.0 2003-07-22,7.545000076293945,7.635000228881836,7.449999809265137,7.574999809265137,1387800.0 2003-07-23,7.465000152587891,7.650000095367432,7.465000152587891,7.554999828338623,3188200.0 2003-07-24,7.480000019073486,7.59499979019165,7.380000114440918,7.519999980926514,2229200.0 2003-07-25,7.375,7.5,7.195000171661377,7.494999885559082,2410000.0 2003-07-28,7.28000020980835,7.480000019073486,7.199999809265137,7.480000019073486,2494800.0 2003-07-29,7.510000228881836,7.59499979019165,7.264999866485596,7.309999942779541,1943800.0 2003-07-30,7.550000190734863,7.639999866485596,7.434999942779541,7.434999942779541,2727600.0 2003-07-31,7.454999923706055,7.644999980926514,7.454999923706055,7.574999809265137,1000800.0 2003-08-01,7.5,7.635000228881836,7.414999961853027,7.514999866485596,1185000.0 2003-08-04,7.605000019073486,7.619999885559082,7.315000057220459,7.46999979019165,992200.0 2003-08-05,7.489999771118164,7.625,7.400000095367432,7.625,1885200.0 2003-08-06,7.514999866485596,7.574999809265137,7.355000019073486,7.449999809265137,1789200.0 2003-08-07,7.480000019073486,7.605000019073486,7.349999904632568,7.574999809265137,1900200.0 2003-08-08,7.375,7.599999904632568,7.349999904632568,7.539999961853027,2686800.0 2003-08-11,7.445000171661377,7.514999866485596,7.385000228881836,7.40500020980835,3740000.0 2003-08-12,7.460000038146973,7.494999885559082,7.409999847412109,7.449999809265137,1763200.0 2003-08-13,7.550000190734863,7.619999885559082,7.440000057220459,7.445000171661377,1445400.0 2003-08-14,7.75,7.804999828338623,7.550000190734863,7.599999904632568,1738800.0 2003-08-15,7.784999847412109,7.829999923706055,7.599999904632568,7.775000095367432,686800.0 2003-08-18,7.945000171661377,7.954999923706055,7.704999923706055,7.820000171661377,1894600.0 2003-08-19,7.929999828338623,7.989999771118164,7.829999923706055,7.934999942779541,1933000.0 2003-08-20,8.079999923706055,8.104999542236328,7.869999885559082,7.909999847412109,2094600.0 2003-08-21,8.104999542236328,8.1899995803833,8.050000190734863,8.114999771118164,2104800.0 2003-08-22,8.835000038146973,9.0,8.734999656677246,8.970000267028809,11659200.0 2003-08-25,8.699999809265137,8.880000114440918,8.569999694824219,8.875,1801400.0 2003-08-26,8.635000228881836,8.699999809265137,8.479999542236328,8.675000190734863,1742200.0 2003-08-27,8.619999885559082,8.65999984741211,8.539999961853027,8.600000381469727,1526800.0 2003-08-28,8.925000190734863,8.9350004196167,8.585000038146973,8.914999961853027,2637400.0 2003-08-29,8.949999809265137,9.0,8.829999923706055,8.829999923706055,2053000.0 2003-09-02,9.149999618530273,9.21500015258789,8.949999809265137,9.0,2467200.0 2003-09-03,9.25,9.470000267028809,9.21500015258789,9.220000267028809,3733600.0 2003-09-04,9.130000114440918,9.3100004196167,8.914999961853027,9.300000190734863,2461600.0 2003-09-05,8.944999694824219,9.135000228881836,8.920000076293945,9.125,1931200.0 2003-09-08,9.069999694824219,9.149999618530273,8.819999694824219,8.864999771118164,2539000.0 2003-09-09,8.96500015258789,9.0649995803833,8.854999542236328,9.0649995803833,3066800.0 2003-09-10,8.770000457763672,9.020000457763672,8.725000381469727,8.949999809265137,2518200.0 2003-09-11,8.885000228881836,8.984999656677246,8.704999923706055,8.729999542236328,1145000.0 2003-09-12,8.899999618530273,8.930000305175781,8.675000190734863,8.774999618530273,798600.0 2003-09-15,8.819999694824219,8.90999984741211,8.720000267028809,8.90999984741211,1519200.0 2003-09-16,8.949999809265137,9.050000190734863,8.765000343322754,8.765000343322754,1456400.0 2003-09-17,9.010000228881836,9.045000076293945,8.920000076293945,8.920000076293945,1739000.0 2003-09-18,9.0,9.020000457763672,8.854999542236328,9.0,1553400.0 2003-09-19,9.0,9.015000343322754,8.75,8.75,1282800.0 2003-09-22,8.8149995803833,8.944999694824219,8.75,8.914999961853027,1164800.0 2003-09-23,9.079999923706055,9.140000343322754,8.9350004196167,8.960000038146973,3051600.0 2003-09-24,8.805000305175781,9.145000457763672,8.78499984741211,9.119999885559082,1291000.0 2003-09-25,8.725000381469727,8.895000457763672,8.649999618530273,8.864999771118164,1726400.0 2003-09-26,8.555000305175781,8.720000267028809,8.515000343322754,8.675000190734863,1874400.0 2003-09-29,8.699999809265137,8.734999656677246,8.600000381469727,8.604999542236328,1716000.0 2003-09-30,8.510000228881836,8.699999809265137,8.5,8.670000076293945,2090400.0 2003-10-01,8.625,8.649999618530273,8.350000381469727,8.5,1796400.0 2003-10-02,8.680000305175781,8.765000343322754,8.595000267028809,8.664999961853027,2088000.0 2003-10-03,9.074999809265137,9.279999732971191,8.795000076293945,8.795000076293945,3746200.0 2003-10-06,9.15999984741211,9.21500015258789,9.039999961853027,9.045000076293945,1607600.0 2003-10-07,9.25,9.25,9.069999694824219,9.149999618530273,2044600.0 2003-10-08,9.265000343322754,9.345000267028809,9.225000381469727,9.300000190734863,891200.0 2003-10-09,9.289999961853027,9.414999961853027,9.1850004196167,9.305000305175781,1338600.0 2003-10-10,9.244999885559082,9.335000038146973,9.149999618530273,9.289999961853027,436200.0 2003-10-13,9.425000190734863,9.479999542236328,9.239999771118164,9.270000457763672,1527200.0 2003-10-14,9.454999923706055,9.454999923706055,9.345000267028809,9.359999656677246,663400.0 2003-10-15,9.5,9.574999809265137,9.395000457763672,9.470000267028809,2540600.0 2003-10-16,9.484999656677246,9.520000457763672,9.395000457763672,9.404999732971191,1364200.0 2003-10-17,9.454999923706055,9.5,9.380000114440918,9.46500015258789,2218000.0 2003-10-20,9.449999809265137,9.484999656677246,9.260000228881836,9.460000038146973,1339400.0 2003-10-21,9.75,9.765000343322754,9.444999694824219,9.5,3217400.0 2003-10-22,9.614999771118164,9.725000381469727,9.550000190734863,9.725000381469727,2443000.0 2003-10-23,9.484999656677246,9.550000190734863,9.324999809265137,9.505000114440918,2154800.0 2003-10-24,9.369999885559082,9.505000114440918,9.25,9.40999984741211,2748800.0 2003-10-27,9.4350004196167,9.5,9.354999542236328,9.399999618530273,785200.0 2003-10-28,9.675000190734863,9.675000190734863,9.444999694824219,9.470000267028809,897200.0 2003-10-29,9.654999732971191,9.78499984741211,9.550000190734863,9.649999618530273,1307200.0 2003-10-30,9.595000267028809,9.805000305175781,9.520000457763672,9.765000343322754,1310000.0 2003-10-31,9.654999732971191,9.729999542236328,9.574999809265137,9.600000381469727,810000.0 2003-11-03,10.114999771118164,10.15999984741211,9.755000114440918,9.770000457763672,3355200.0 2003-11-04,10.25,10.25,10.024999618530273,10.125,2133200.0 2003-11-05,10.079999923706055,10.25,9.9350004196167,10.239999771118164,1393600.0 2003-11-06,10.234999656677246,10.369999885559082,10.050000190734863,10.0649995803833,3432600.0 2003-11-07,10.125,10.494999885559082,10.104999542236328,10.40999984741211,3306200.0 2003-11-10,10.145000457763672,10.470000267028809,10.119999885559082,10.180000305175781,3586800.0 2003-11-11,10.220000267028809,10.260000228881836,10.100000381469727,10.145000457763672,3009800.0 2003-11-12,10.449999809265137,10.475000381469727,10.199999809265137,10.234999656677246,2365400.0 2003-11-13,10.414999961853027,10.449999809265137,10.279999732971191,10.4399995803833,1518200.0 2003-11-14,10.210000038146973,10.444999694824219,10.149999618530273,10.399999618530273,1974600.0 2003-11-17,10.045000076293945,10.175000190734863,9.954999923706055,10.175000190734863,1914000.0 2003-11-18,9.805000305175781,10.0649995803833,9.760000228881836,9.994999885559082,1611400.0 2003-11-19,9.699999809265137,9.885000228881836,9.604999542236328,9.774999618530273,1809400.0 2003-11-20,9.699999809265137,10.020000457763672,9.5600004196167,9.630000114440918,2666000.0 2003-11-21,11.265000343322754,11.664999961853027,10.829999923706055,11.350000381469727,18148200.0 2003-11-24,11.454999923706055,11.53499984741211,10.914999961853027,11.274999618530273,4623800.0 2003-11-25,11.600000381469727,11.75,11.199999809265137,11.395000457763672,5638200.0 2003-11-26,11.425000190734863,11.600000381469727,11.385000228881836,11.579999923706055,1996400.0 2003-11-28,11.585000038146973,11.625,11.350000381469727,11.359999656677246,927200.0 2003-12-01,11.649999618530273,11.774999618530273,11.385000228881836,11.404999732971191,4916200.0 2003-12-02,11.875,12.114999771118164,11.600000381469727,11.789999961853027,7937600.0 2003-12-03,12.0600004196167,12.095000267028809,11.875,11.90999984741211,8681600.0 2003-12-04,12.024999618530273,12.239999771118164,11.8149995803833,12.125,5451200.0 2003-12-05,11.765000343322754,11.890000343322754,11.600000381469727,11.875,3384400.0 2003-12-08,11.75,11.829999923706055,11.475000381469727,11.699999809265137,3614600.0 2003-12-09,11.6899995803833,11.96500015258789,11.630000114440918,11.819999694824219,3310400.0 2003-12-10,11.824999809265137,11.880000114440918,11.524999618530273,11.675000190734863,5714600.0 2003-12-11,12.229999542236328,12.34000015258789,11.739999771118164,11.760000228881836,4320800.0 2003-12-12,12.324999809265137,12.420000076293945,12.085000038146973,12.3100004196167,3565400.0 2003-12-15,12.079999923706055,12.4350004196167,12.010000228881836,12.4350004196167,3133200.0 2003-12-16,12.204999923706055,12.239999771118164,11.885000228881836,12.050000190734863,2703600.0 2003-12-17,12.239999771118164,12.255000114440918,12.024999618530273,12.225000381469727,1501600.0 2003-12-18,12.300000190734863,12.449999809265137,12.229999542236328,12.350000381469727,2464600.0 2003-12-19,12.255000114440918,12.305000305175781,12.055000305175781,12.225000381469727,3462000.0 2003-12-22,12.324999809265137,12.350000381469727,12.0,12.175000190734863,1991400.0 2003-12-23,12.359999656677246,12.375,12.130000114440918,12.364999771118164,2041800.0 2003-12-24,12.300000190734863,12.350000381469727,12.220000267028809,12.324999809265137,687000.0 2003-12-26,12.274999618530273,12.350000381469727,12.204999923706055,12.350000381469727,415400.0 2003-12-29,12.375,12.375,12.125,12.244999885559082,1926600.0 2003-12-30,12.329999923706055,12.404999732971191,12.145000457763672,12.15999984741211,2027200.0 2003-12-31,12.289999961853027,12.375,12.1899995803833,12.324999809265137,2022600.0 2004-01-02,12.25,12.385000228881836,12.100000381469727,12.164999961853027,3645200.0 2004-01-05,12.359999656677246,12.375,12.204999923706055,12.25,2337400.0 2004-01-06,12.289999961853027,12.399999618530273,12.204999923706055,12.375,3175800.0 2004-01-07,12.395000457763672,12.414999961853027,12.125,12.1850004196167,3029400.0 2004-01-08,12.475000381469727,12.5600004196167,12.25,12.3149995803833,3424200.0 2004-01-09,12.324999809265137,12.529999732971191,12.244999885559082,12.470000267028809,1769600.0 2004-01-12,12.5,12.569999694824219,12.399999618530273,12.475000381469727,3414800.0 2004-01-13,12.454999923706055,12.524999618530273,12.305000305175781,12.385000228881836,2640400.0 2004-01-14,12.545000076293945,12.550000190734863,12.385000228881836,12.449999809265137,3109000.0 2004-01-15,12.645000457763672,12.744999885559082,12.404999732971191,12.420000076293945,4250800.0 2004-01-16,12.845000267028809,13.0,12.529999732971191,12.609999656677246,3144800.0 2004-01-20,12.875,13.0,12.755000114440918,12.824999809265137,5118400.0 2004-01-21,13.274999618530273,13.399999618530273,12.84000015258789,12.925000190734863,4427200.0 2004-01-22,13.069999694824219,13.350000381469727,13.03499984741211,13.25,1379000.0 2004-01-23,13.074999809265137,13.279999732971191,12.949999809265137,13.149999618530273,1561000.0 2004-01-26,13.050000190734863,13.085000038146973,12.6850004196167,13.029999732971191,2080400.0 2004-01-27,13.0,13.095000267028809,12.854999542236328,13.0,1441000.0 2004-01-28,12.9399995803833,13.140000343322754,12.800000190734863,12.904999732971191,1976400.0 2004-01-29,12.755000114440918,12.994999885559082,12.520000457763672,12.979999542236328,2146800.0 2004-01-30,12.845000267028809,12.994999885559082,12.675000190734863,12.819999694824219,1264600.0 2004-02-02,12.930000305175781,13.125,12.800000190734863,12.885000228881836,1147800.0 2004-02-03,13.015000343322754,13.069999694824219,12.680000305175781,12.765000343322754,1381800.0 2004-02-04,12.550000190734863,12.970000267028809,12.524999618530273,12.895000457763672,1168600.0 2004-02-05,13.050000190734863,13.140000343322754,12.510000228881836,12.600000381469727,2311200.0 2004-02-06,13.289999961853027,13.295000076293945,12.949999809265137,13.074999809265137,1112200.0 2004-02-09,13.404999732971191,13.670000076293945,13.175000190734863,13.319999694824219,2550600.0 2004-02-10,13.640000343322754,13.694999694824219,13.25,13.430000305175781,2243800.0 2004-02-11,13.895000457763672,14.03499984741211,13.5600004196167,13.585000038146973,3935800.0 2004-02-12,13.800000190734863,13.914999961853027,13.595000267028809,13.895000457763672,1580600.0 2004-02-13,13.835000038146973,13.949999809265137,13.449999809265137,13.920000076293945,2353600.0 2004-02-17,13.805000305175781,13.96500015258789,13.704999923706055,13.770000457763672,1232200.0 2004-02-18,13.520000457763672,13.8149995803833,13.520000457763672,13.765000343322754,1694200.0 2004-02-19,13.390000343322754,13.71500015258789,13.359999656677246,13.619999885559082,1398000.0 2004-02-20,13.3100004196167,13.494999885559082,12.84000015258789,13.489999771118164,2186600.0 2004-02-23,13.125,13.489999771118164,12.899999618530273,13.479999542236328,2370400.0 2004-02-24,12.9350004196167,13.199999809265137,12.819999694824219,13.125,2213400.0 2004-02-25,12.949999809265137,13.21500015258789,12.505000114440918,12.994999885559082,3216200.0 2004-02-26,12.984999656677246,13.279999732971191,12.774999618530273,12.899999618530273,5970800.0 2004-02-27,14.380000114440918,14.600000381469727,13.885000228881836,14.300000190734863,28425600.0 2004-03-01,14.479999542236328,14.550000190734863,14.095000267028809,14.145000457763672,7139600.0 2004-03-02,14.425000190734863,14.479999542236328,14.0600004196167,14.220000267028809,5678000.0 2004-03-03,14.329999923706055,14.470000267028809,14.225000381469727,14.279999732971191,2803400.0 2004-03-04,14.444999694824219,14.479999542236328,14.3100004196167,14.395000457763672,4477400.0 2004-03-05,14.5,14.595000267028809,14.239999771118164,14.270000457763672,4552800.0 2004-03-08,14.399999618530273,14.595000267028809,14.390000343322754,14.5,4576800.0 2004-03-09,14.395000457763672,14.520000457763672,14.3100004196167,14.385000228881836,5724600.0 2004-03-10,14.449999809265137,14.725000381469727,14.375,14.395000457763672,8725200.0 2004-03-11,14.300000190734863,14.53499984741211,14.25,14.255000114440918,4004800.0 2004-03-12,14.4399995803833,14.475000381469727,14.260000228881836,14.399999618530273,2175200.0 2004-03-15,14.25,14.385000228881836,14.154999732971191,14.375,2614200.0 2004-03-16,13.960000038146973,14.199999809265137,13.835000038146973,14.095000267028809,5157800.0 2004-03-17,14.229999542236328,14.265000343322754,13.925000190734863,13.9350004196167,4870400.0 2004-03-18,14.399999618530273,14.430000305175781,14.130000114440918,14.25,3009400.0 2004-03-19,14.295000076293945,14.449999809265137,14.295000076293945,14.4399995803833,3029200.0 2004-03-22,14.149999618530273,14.25,13.90999984741211,14.220000267028809,3536000.0 2004-03-23,14.010000228881836,14.244999885559082,13.9399995803833,14.145000457763672,3812000.0 2004-03-24,14.229999542236328,14.25,14.010000228881836,14.074999809265137,3085200.0 2004-03-25,14.729999542236328,14.75,14.225000381469727,14.25,3717800.0 2004-03-26,15.005000114440918,15.029999732971191,14.550000190734863,14.5649995803833,4825000.0 2004-03-29,14.96500015258789,15.125,14.864999771118164,14.885000228881836,3622400.0 2004-03-30,15.734999656677246,15.975000381469727,15.520000457763672,15.625,10314000.0 2004-03-31,15.760000228881836,15.975000381469727,15.625,15.635000228881836,4934400.0 2004-04-01,16.0,16.030000686645508,15.454999923706055,15.53499984741211,4389400.0 2004-04-02,16.28499984741211,16.420000076293945,16.075000762939453,16.125,3011400.0 2004-04-05,16.420000076293945,16.530000686645508,16.21500015258789,16.274999618530273,3108800.0 2004-04-06,16.5049991607666,16.53499984741211,16.225000381469727,16.424999237060547,2805600.0 2004-04-07,16.649999618530273,16.75,16.375,16.44499969482422,2272200.0 2004-04-08,16.80500030517578,16.895000457763672,16.674999237060547,16.674999237060547,2824600.0 2004-04-12,16.875,17.094999313354492,16.844999313354492,16.895000457763672,2578000.0 2004-04-13,16.844999313354492,17.045000076293945,16.844999313354492,17.0,3362800.0 2004-04-14,16.579999923706055,16.809999465942383,16.549999237060547,16.674999237060547,2506800.0 2004-04-15,16.56999969482422,16.729999542236328,16.55500030517578,16.625,1870400.0 2004-04-16,16.969999313354492,17.014999389648438,16.610000610351562,16.690000534057617,5037000.0 2004-04-19,17.03499984741211,17.100000381469727,16.850000381469727,17.0,2510600.0 2004-04-20,16.59000015258789,17.200000762939453,16.584999084472656,17.114999771118164,2811200.0 2004-04-21,17.0,17.184999465942383,16.625,16.670000076293945,2554600.0 2004-04-22,17.420000076293945,17.5,16.950000762939453,17.0,3653800.0 2004-04-23,17.524999618530273,17.604999542236328,17.350000381469727,17.389999389648438,2628000.0 2004-04-26,17.530000686645508,17.75,17.395000457763672,17.469999313354492,3077400.0 2004-04-27,17.2450008392334,17.420000076293945,17.114999771118164,17.31999969482422,3291600.0 2004-04-28,17.229999542236328,17.360000610351562,17.049999237060547,17.19499969482422,2795200.0 2004-04-29,17.079999923706055,17.360000610351562,16.90999984741211,17.19499969482422,2424200.0 2004-04-30,16.7549991607666,17.239999771118164,16.625,17.065000534057617,3715000.0 2004-05-03,16.959999084472656,17.145000457763672,16.739999771118164,16.844999313354492,4759400.0 2004-05-04,17.450000762939453,17.604999542236328,17.049999237060547,17.05500030517578,4382800.0 2004-05-05,17.540000915527344,17.729999542236328,17.325000762939453,17.43000030517578,2130600.0 2004-05-06,17.59000015258789,17.6200008392334,17.385000228881836,17.59000015258789,2444600.0 2004-05-07,17.895000457763672,18.440000534057617,17.4950008392334,17.545000076293945,4599200.0 2004-05-10,17.010000228881836,17.489999771118164,16.614999771118164,17.100000381469727,5649800.0 2004-05-11,17.684999465942383,17.864999771118164,17.084999084472656,17.165000915527344,4270400.0 2004-05-12,17.489999771118164,17.81999969482422,17.100000381469727,17.6200008392334,4556600.0 2004-05-13,17.704999923706055,17.924999237060547,17.40999984741211,17.450000762939453,2658000.0 2004-05-14,17.364999771118164,17.649999618530273,17.219999313354492,17.649999618530273,3277200.0 2004-05-17,16.84000015258789,17.274999618530273,16.649999618530273,17.229999542236328,4932800.0 2004-05-18,16.844999313354492,17.190000534057617,16.674999237060547,16.8700008392334,9244200.0 2004-05-19,15.600000381469727,16.5,15.305000305175781,16.43000030517578,17375600.0 2004-05-20,15.774999618530273,15.90999984741211,15.244999885559082,15.645000457763672,5926600.0 2004-05-21,16.110000610351562,16.145000457763672,15.645000457763672,15.895000457763672,4599400.0 2004-05-24,16.655000686645508,16.739999771118164,16.110000610351562,16.260000228881836,5480200.0 2004-05-25,17.40999984741211,17.43000030517578,16.540000915527344,16.610000610351562,5270600.0 2004-05-26,17.905000686645508,18.200000762939453,17.200000762939453,17.200000762939453,9013200.0 2004-05-27,17.9950008392334,18.020000457763672,17.774999618530273,17.9950008392334,3809600.0 2004-05-28,17.93000030517578,17.9950008392334,17.790000915527344,17.899999618530273,2518400.0 2004-06-01,18.280000686645508,18.399999618530273,17.75,17.799999237060547,6351600.0 2004-06-02,18.774999618530273,18.899999618530273,18.264999389648438,18.375,6112400.0 2004-06-03,18.815000534057617,18.950000762939453,18.670000076293945,18.84000015258789,4839800.0 2004-06-04,18.940000534057617,19.170000076293945,18.8799991607666,18.94499969482422,4980200.0 2004-06-07,19.71500015258789,19.729999542236328,18.975000381469727,19.030000686645508,6407200.0 2004-06-08,19.5,19.565000534057617,18.6200008392334,19.290000915527344,6997200.0 2004-06-09,19.280000686645508,19.510000228881836,19.274999618530273,19.475000381469727,2641000.0 2004-06-10,19.270000457763672,19.434999465942383,19.135000228881836,19.280000686645508,2448200.0 2004-06-14,19.045000076293945,19.25,18.985000610351562,19.239999771118164,2416000.0 2004-06-15,19.209999084472656,19.274999618530273,18.934999465942383,19.075000762939453,3420000.0 2004-06-16,19.584999084472656,19.649999618530273,19.18000030517578,19.229999542236328,4032200.0 2004-06-17,19.55500030517578,19.610000610351562,19.09000015258789,19.584999084472656,3503800.0 2004-06-18,19.700000762939453,19.81999969482422,19.43000030517578,19.510000228881836,5239800.0 2004-06-21,19.780000686645508,19.975000381469727,19.59000015258789,19.674999237060547,3782200.0 2004-06-22,19.790000915527344,19.9950008392334,19.524999618530273,19.760000228881836,5314000.0 2004-06-23,19.844999313354492,20.0,19.725000381469727,19.739999771118164,3906800.0 2004-06-24,19.825000762939453,20.0,19.780000686645508,19.81999969482422,4367000.0 2004-06-25,20.440000534057617,20.440000534057617,19.834999084472656,19.889999389648438,6541200.0 2004-06-28,20.684999465942383,20.834999084472656,20.25,20.315000534057617,5258800.0 2004-06-29,21.06999969482422,21.100000381469727,20.5049991607666,20.639999389648438,5700200.0 2004-06-30,21.405000686645508,21.4950008392334,21.0,21.219999313354492,5222600.0 2004-07-01,21.174999237060547,21.524999618530273,21.0,21.3700008392334,4658000.0 2004-07-02,21.05500030517578,21.290000915527344,20.93000030517578,21.21500015258789,1673200.0 2004-07-06,20.21500015258789,21.084999084472656,20.110000610351562,21.084999084472656,5983600.0 2004-07-07,20.1200008392334,20.350000381469727,20.045000076293945,20.18000030517578,3512400.0 2004-07-08,19.260000228881836,19.979999542236328,19.200000762939453,19.959999084472656,6075400.0 2004-07-09,19.584999084472656,19.875,19.46500015258789,19.56999969482422,2801000.0 2004-07-12,19.764999389648438,20.020000457763672,19.28499984741211,19.604999542236328,2586600.0 2004-07-13,19.489999771118164,19.905000686645508,19.385000228881836,19.84000015258789,2581400.0 2004-07-14,19.4950008392334,19.725000381469727,19.2549991607666,19.260000228881836,3009200.0 2004-07-15,19.4950008392334,19.885000228881836,19.3799991607666,19.6299991607666,2531000.0 2004-07-16,18.9950008392334,19.770000457763672,18.889999389648438,19.65999984741211,3574200.0 2004-07-19,19.030000686645508,19.219999313354492,18.690000534057617,19.05500030517578,3227400.0 2004-07-20,19.530000686645508,19.674999237060547,19.010000228881836,19.065000534057617,2266000.0 2004-07-21,19.165000915527344,19.979999542236328,19.09000015258789,19.674999237060547,3220800.0 2004-07-22,18.65999984741211,19.174999237060547,18.235000610351562,19.104999542236328,4491600.0 2004-07-23,18.770000457763672,18.825000762939453,18.405000686645508,18.665000915527344,2264800.0 2004-07-26,18.78499984741211,19.100000381469727,18.614999771118164,19.0,2478600.0 2004-07-27,19.350000381469727,19.5,18.6200008392334,18.649999618530273,3092000.0 2004-07-28,19.219999313354492,19.56999969482422,18.825000762939453,19.405000686645508,2826400.0 2004-07-29,19.905000686645508,20.0,19.344999313354492,19.389999389648438,3297600.0 2004-07-30,20.100000381469727,20.450000762939453,19.825000762939453,19.864999771118164,3275000.0 2004-08-02,19.7450008392334,20.0,19.645000457763672,19.979999542236328,2778000.0 2004-08-03,19.979999542236328,20.190000534057617,19.700000762939453,19.815000534057617,2449200.0 2004-08-04,19.959999084472656,20.1200008392334,19.799999237060547,20.010000228881836,2284800.0 2004-08-05,19.274999618530273,20.184999465942383,19.174999237060547,20.06999969482422,2505600.0 2004-08-06,18.139999389648438,19.229999542236328,18.010000228881836,19.209999084472656,6700800.0 2004-08-09,18.725000381469727,18.81999969482422,18.149999618530273,18.200000762939453,2858000.0 2004-08-10,19.15999984741211,19.19499969482422,18.739999771118164,18.799999237060547,2932200.0 2004-08-11,18.684999465942383,19.0,18.25,18.954999923706055,4023200.0 2004-08-12,18.28499984741211,18.639999389648438,18.239999771118164,18.625,4059400.0 2004-08-13,18.184999465942383,18.420000076293945,18.1200008392334,18.274999618530273,2733400.0 2004-08-16,18.46500015258789,18.704999923706055,18.024999618530273,18.270000457763672,2875200.0 2004-08-17,18.405000686645508,18.934999465942383,18.405000686645508,18.899999618530273,2556000.0 2004-08-18,18.950000762939453,18.950000762939453,18.19499969482422,18.405000686645508,4754800.0 2004-08-19,18.68000030517578,19.06999969482422,18.610000610351562,18.90999984741211,6183400.0 2004-08-20,21.030000686645508,21.21500015258789,20.114999771118164,20.209999084472656,14385400.0 2004-08-23,21.219999313354492,21.44499969482422,20.760000228881836,21.049999237060547,5499800.0 2004-08-24,21.190000534057617,21.2549991607666,20.860000610351562,21.25,4948400.0 2004-08-25,22.010000228881836,22.075000762939453,21.075000762939453,21.18000030517578,7423800.0 2004-08-26,21.889999389648438,22.200000762939453,21.764999389648438,21.84000015258789,4727200.0 2004-08-27,22.059999465942383,22.18000030517578,21.78499984741211,21.924999237060547,2201800.0 2004-08-30,21.799999237060547,22.020000457763672,21.270000457763672,21.959999084472656,3161200.0 2004-08-31,22.204999923706055,22.264999389648438,21.770000457763672,21.864999771118164,3922600.0 2004-09-01,22.0,22.229999542236328,21.899999618530273,22.110000610351562,3632200.0 2004-09-02,22.454999923706055,22.5049991607666,21.94499969482422,21.975000381469727,2476600.0 2004-09-03,22.104999542236328,22.5,21.979999542236328,22.475000381469727,2354600.0 2004-09-07,22.28499984741211,22.469999313354492,22.139999389648438,22.165000915527344,2498400.0 2004-09-08,22.510000228881836,22.56999969482422,22.225000381469727,22.375,2181800.0 2004-09-09,22.954999923706055,23.024999618530273,22.479999542236328,22.55500030517578,3398000.0 2004-09-10,23.5,23.5,22.829999923706055,22.940000534057617,3535000.0 2004-09-13,23.44499969482422,23.610000610351562,23.290000915527344,23.594999313354492,2629200.0 2004-09-14,23.6299991607666,23.71500015258789,23.395000457763672,23.450000762939453,2715400.0 2004-09-15,23.625,23.780000686645508,23.514999389648438,23.614999771118164,2097000.0 2004-09-16,24.094999313354492,24.100000381469727,23.559999465942383,23.670000076293945,2310800.0 2004-09-17,24.334999084472656,24.399999618530273,24.06999969482422,24.135000228881836,2386200.0 2004-09-20,24.274999618530273,24.479999542236328,24.0,24.25,3213400.0 2004-09-21,24.21500015258789,24.604999542236328,24.18000030517578,24.270000457763672,3697400.0 2004-09-22,23.690000534057617,24.229999542236328,23.55500030517578,24.209999084472656,3769800.0 2004-09-23,23.625,23.875,23.260000228881836,23.81999969482422,3772400.0 2004-09-24,23.875,24.079999923706055,23.549999237060547,23.69499969482422,3347600.0 2004-09-27,24.059999465942383,24.264999389648438,23.5,23.770000457763672,3112800.0 2004-09-28,23.989999771118164,24.204999923706055,23.979999542236328,24.139999389648438,3141400.0 2004-09-29,24.690000534057617,24.729999542236328,23.94499969482422,24.079999923706055,3068200.0 2004-09-30,24.315000534057617,24.71500015258789,24.25,24.700000762939453,4283200.0 2004-10-01,24.950000762939453,25.0,23.725000381469727,23.889999389648438,4469400.0 2004-10-04,25.25,25.5,24.799999237060547,24.989999771118164,4546200.0 2004-10-05,25.100000381469727,25.280000686645508,24.934999465942383,25.19499969482422,2487000.0 2004-10-06,25.4950008392334,25.4950008392334,24.834999084472656,25.21500015258789,2127600.0 2004-10-07,25.450000762939453,25.725000381469727,25.415000915527344,25.565000534057617,3226600.0 2004-10-08,24.020000457763672,25.459999084472656,23.834999084472656,25.424999237060547,4870400.0 2004-10-11,24.344999313354492,24.4950008392334,23.8799991607666,24.059999465942383,2477800.0 2004-10-12,24.25,24.325000762939453,23.920000076293945,24.25,2368200.0 2004-10-13,23.594999313354492,24.5049991607666,23.5049991607666,24.454999923706055,2730600.0 2004-10-14,24.354999542236328,24.424999237060547,23.260000228881836,23.510000228881836,3721400.0 2004-10-15,24.850000381469727,25.049999237060547,24.360000610351562,24.450000762939453,3900400.0 2004-10-18,24.739999771118164,24.950000762939453,24.625,24.920000076293945,2465200.0 2004-10-19,24.739999771118164,25.264999389648438,24.635000228881836,24.985000610351562,2529400.0 2004-10-20,24.93000030517578,25.149999618530273,24.2549991607666,24.844999313354492,3324200.0 2004-10-21,25.280000686645508,25.46500015258789,24.934999465942383,24.975000381469727,2338400.0 2004-10-22,24.899999618530273,25.635000228881836,24.8700008392334,25.450000762939453,1907200.0 2004-10-25,24.93000030517578,25.209999084472656,24.5,24.6200008392334,1760200.0 2004-10-26,25.225000381469727,25.239999771118164,24.7450008392334,25.020000457763672,2133200.0 2004-10-27,25.75,25.8700008392334,25.075000762939453,25.15999984741211,2578000.0 2004-10-28,26.0049991607666,26.204999923706055,25.614999771118164,25.774999618530273,3168400.0 2004-10-29,26.375,26.489999771118164,25.979999542236328,26.110000610351562,5777200.0 2004-11-01,26.844999313354492,27.139999389648438,26.450000762939453,26.670000076293945,4064000.0 2004-11-02,27.09000015258789,27.274999618530273,26.75,26.8799991607666,4032000.0 2004-11-03,27.665000915527344,28.21500015258789,27.479999542236328,27.825000762939453,6654400.0 2004-11-04,28.81999969482422,28.920000076293945,27.625,27.8700008392334,4539000.0 2004-11-05,28.825000762939453,29.104999542236328,28.229999542236328,29.0,4198400.0 2004-11-08,28.719999313354492,29.1299991607666,28.565000534057617,28.850000381469727,2881200.0 2004-11-09,28.489999771118164,28.829999923706055,28.05500030517578,28.799999237060547,2945800.0 2004-11-10,28.3799991607666,28.674999237060547,28.155000686645508,28.594999313354492,2270400.0 2004-11-11,29.514999389648438,29.69499969482422,28.530000686645508,28.704999923706055,3052800.0 2004-11-12,30.274999618530273,30.424999237060547,29.225000381469727,29.610000610351562,3720600.0 2004-11-15,30.170000076293945,30.75,30.06999969482422,30.325000762939453,3285800.0 2004-11-16,30.024999618530273,30.100000381469727,29.670000076293945,30.020000457763672,2033400.0 2004-11-17,30.15999984741211,30.4950008392334,30.03499984741211,30.28499984741211,2085800.0 2004-11-18,30.325000762939453,30.454999923706055,29.575000762939453,30.325000762939453,4646400.0 2004-11-19,31.850000381469727,33.224998474121094,31.84000015258789,32.3650016784668,12092800.0 2004-11-22,32.10499954223633,32.244998931884766,31.524999618530273,31.94499969482422,4281000.0 2004-11-23,32.380001068115234,32.45000076293945,31.524999618530273,31.700000762939453,3806400.0 2004-11-24,32.345001220703125,32.5,32.18000030517578,32.474998474121094,1823000.0 2004-11-26,32.5,32.665000915527344,32.3849983215332,32.42499923706055,567600.0 2004-11-29,32.875,33.01499938964844,31.7549991607666,31.885000228881836,3167000.0 2004-11-30,32.70500183105469,33.314998626708984,32.314998626708984,32.9900016784668,3687800.0 2004-12-01,33.19499969482422,33.22999954223633,32.76499938964844,32.94499969482422,2308000.0 2004-12-02,33.05500030517578,33.30500030517578,32.900001525878906,33.275001525878906,3139400.0 2004-12-03,33.404998779296875,33.599998474121094,33.125,33.47999954223633,3464800.0 2004-12-06,33.59000015258789,33.685001373291016,33.25,33.59000015258789,2277000.0 2004-12-07,33.09000015258789,33.75,33.029998779296875,33.689998626708984,3323200.0 2004-12-08,32.625,33.220001220703125,32.31999969482422,32.790000915527344,3765400.0 2004-12-09,32.625,32.650001525878906,32.01499938964844,32.130001068115234,2760400.0 2004-12-10,33.154998779296875,33.224998474121094,32.78499984741211,32.814998626708984,2544600.0 2004-12-13,34.470001220703125,34.470001220703125,33.255001068115234,33.39500045776367,3717400.0 2004-12-14,34.470001220703125,34.71500015258789,33.83000183105469,34.47999954223633,2592400.0 2004-12-15,34.80500030517578,35.025001525878906,34.439998626708984,34.540000915527344,4586600.0 2004-12-16,34.724998474121094,35.10499954223633,34.36000061035156,35.0,2502200.0 2004-12-17,36.025001525878906,36.025001525878906,34.400001525878906,34.56999969482422,10935600.0 2004-12-20,36.005001068115234,36.2400016784668,35.625,35.88999938964844,7417800.0 2004-12-21,38.209999084472656,38.279998779296875,36.0,36.400001525878906,4774100.0 2004-12-22,38.13999938964844,38.95000076293945,37.63999938964844,38.45000076293945,4785200.0 2004-12-23,37.52000045776367,38.97999954223633,37.40999984741211,38.56999969482422,2786600.0 2004-12-27,37.470001220703125,38.13999938964844,37.29999923706055,38.13999938964844,2664000.0 2004-12-28,38.56999969482422,38.59000015258789,37.20000076293945,37.47999954223633,2110800.0 2004-12-29,38.29999923706055,38.790000915527344,38.04999923706055,38.529998779296875,2474100.0 2004-12-30,38.029998779296875,38.5,37.70000076293945,38.5,1864800.0 2004-12-31,37.95000076293945,38.33000183105469,37.84000015258789,38.06999969482422,1290100.0 2005-01-03,37.43000030517578,38.52000045776367,37.15999984741211,38.29999923706055,3184600.0 2005-01-04,35.0,38.040000915527344,34.52000045776367,37.470001220703125,6875200.0 2005-01-05,35.27000045776367,35.970001220703125,34.939998626708984,35.0,3198000.0 2005-01-06,35.099998474121094,35.7400016784668,34.9900016784668,35.58000183105469,2730900.0 2005-01-07,34.29999923706055,35.560001373291016,33.43000030517578,35.5,4266900.0 2005-01-10,34.2400016784668,35.18000030517578,33.90999984741211,34.599998474121094,4001500.0 2005-01-11,32.38999938964844,34.40999984741211,31.760000228881836,34.349998474121094,6814400.0 2005-01-12,31.969999313354492,32.970001220703125,30.700000762939453,32.95000076293945,7601900.0 2005-01-13,31.780000686645508,32.27000045776367,31.459999084472656,31.760000228881836,3611600.0 2005-01-14,31.68000030517578,32.150001525878906,31.010000228881836,31.959999084472656,3395900.0 2005-01-18,32.2400016784668,32.779998779296875,29.670000076293945,30.6200008392334,6212700.0 2005-01-19,31.6200008392334,32.47999954223633,31.389999389648438,32.380001068115234,3440200.0 2005-01-20,31.6200008392334,32.08000183105469,31.110000610351562,31.469999313354492,3423100.0 2005-01-21,31.31999969482422,32.310001373291016,31.06999969482422,31.799999237060547,2928200.0 2005-01-24,27.579999923706055,30.290000915527344,26.200000762939453,30.030000686645508,18303500.0 2005-01-25,29.479999542236328,29.770000457763672,26.829999923706055,27.93000030517578,11892300.0 2005-01-26,29.530000686645508,29.889999389648438,28.770000457763672,29.639999389648438,3665200.0 2005-01-27,29.65999984741211,29.899999618530273,28.920000076293945,29.739999771118164,2434500.0 2005-01-28,28.559999465942383,29.899999618530273,28.229999542236328,29.75,3463000.0 2005-01-31,29.3700008392334,29.510000228881836,28.75,29.229999542236328,2963600.0 2005-02-01,28.940000534057617,29.299999237060547,28.739999771118164,29.15999984741211,2863500.0 2005-02-02,29.59000015258789,29.65999984741211,28.670000076293945,28.959999084472656,3341600.0 2005-02-03,30.979999542236328,31.040000915527344,29.34000015258789,29.56999969482422,4580600.0 2005-02-04,31.360000610351562,31.43000030517578,30.3799991607666,31.170000076293945,3347700.0 2005-02-07,31.790000915527344,31.950000762939453,31.389999389648438,31.899999618530273,2203100.0 2005-02-08,31.860000610351562,32.099998474121094,31.270000457763672,32.099998474121094,1686800.0 2005-02-09,30.610000610351562,31.850000381469727,30.450000762939453,31.690000534057617,2270900.0 2005-02-10,29.3700008392334,30.770000457763672,29.299999237060547,30.739999771118164,3016500.0 2005-02-11,29.540000915527344,29.809999465942383,28.31999969482422,29.510000228881836,5394700.0 2005-02-14,29.799999237060547,30.1299991607666,29.290000915527344,29.639999389648438,2150600.0 2005-02-15,29.09000015258789,30.020000457763672,29.030000686645508,29.979999542236328,3150100.0 2005-02-16,29.209999084472656,29.34000015258789,29.049999237060547,29.15999984741211,3118000.0 2005-02-17,28.530000686645508,29.6200008392334,28.489999771118164,29.540000915527344,2812400.0 2005-02-18,28.90999984741211,29.540000915527344,28.649999618530273,29.040000915527344,2568100.0 2005-02-22,29.90999984741211,29.959999084472656,28.549999237060547,29.079999923706055,6224100.0 2005-02-23,28.579999923706055,30.700000762939453,28.079999923706055,30.559999465942383,8608100.0 2005-02-24,29.790000915527344,29.950000762939453,28.100000381469727,28.329999923706055,4458600.0 2005-02-25,29.940000534057617,30.1299991607666,29.600000381469727,29.860000610351562,2278300.0 2005-02-28,29.719999313354492,30.170000076293945,29.450000762939453,29.940000534057617,2565700.0 2005-03-01,29.549999237060547,29.989999771118164,29.15999984741211,29.93000030517578,2289300.0 2005-03-02,29.549999237060547,29.639999389648438,29.200000762939453,29.5,2595900.0 2005-03-03,28.8700008392334,29.670000076293945,28.549999237060547,29.600000381469727,2347500.0 2005-03-04,29.139999389648438,29.469999313354492,28.90999984741211,28.989999771118164,2383300.0 2005-03-07,29.75,29.799999237060547,29.100000381469727,29.280000686645508,2461900.0 2005-03-08,30.100000381469727,30.15999984741211,29.670000076293945,29.899999618530273,2178400.0 2005-03-09,30.15999984741211,30.459999084472656,29.959999084472656,30.200000762939453,2078800.0 2005-03-10,30.149999618530273,30.5,29.450000762939453,30.25,2062800.0 2005-03-11,29.90999984741211,30.25,29.59000015258789,30.040000915527344,2355000.0 2005-03-14,29.889999389648438,30.100000381469727,29.799999237060547,29.989999771118164,1217000.0 2005-03-15,29.989999771118164,30.1299991607666,29.700000762939453,30.06999969482422,1944400.0 2005-03-16,29.190000534057617,29.8799991607666,29.020000457763672,29.670000076293945,2255700.0 2005-03-17,29.649999618530273,29.850000381469727,28.8700008392334,29.030000686645508,2186300.0 2005-03-18,29.68000030517578,29.799999237060547,29.239999771118164,29.670000076293945,2499700.0 2005-03-21,29.100000381469727,29.68000030517578,28.530000686645508,29.68000030517578,1812400.0 2005-03-22,28.90999984741211,29.43000030517578,28.809999465942383,28.959999084472656,1453300.0 2005-03-23,29.15999984741211,29.350000381469727,28.059999465942383,28.639999389648438,2925400.0 2005-03-24,28.799999237060547,29.239999771118164,28.719999313354492,29.209999084472656,1830400.0 2005-03-28,28.579999923706055,29.200000762939453,28.5,29.0,2123600.0 2005-03-29,28.959999084472656,29.600000381469727,28.3799991607666,28.459999084472656,4408400.0 2005-03-30,29.559999465942383,29.579999923706055,28.84000015258789,29.229999542236328,1743700.0 2005-03-31,29.760000228881836,29.950000762939453,29.290000915527344,29.770000457763672,2143200.0 2005-04-01,30.110000610351562,30.18000030517578,29.229999542236328,29.690000534057617,2869200.0 2005-04-04,31.31999969482422,31.3799991607666,30.1299991607666,30.299999237060547,4103900.0 2005-04-05,30.889999389648438,31.90999984741211,30.59000015258789,31.399999618530273,3986500.0 2005-04-06,32.06999969482422,32.970001220703125,31.850000381469727,31.989999771118164,7495100.0 2005-04-07,33.209999084472656,33.2400016784668,31.93000030517578,31.950000762939453,4122300.0 2005-04-08,33.630001068115234,34.029998779296875,33.11000061035156,33.20000076293945,5389700.0 2005-04-11,33.720001220703125,33.97999954223633,33.4900016784668,33.61000061035156,4252100.0 2005-04-12,33.970001220703125,34.0,33.099998474121094,33.75,2471500.0 2005-04-13,32.81999969482422,34.029998779296875,32.54999923706055,34.029998779296875,2534200.0 2005-04-14,31.670000076293945,33.18000030517578,31.420000076293945,32.849998474121094,4546200.0 2005-04-15,31.65999984741211,32.13999938964844,31.040000915527344,31.239999771118164,3655100.0 2005-04-18,31.690000534057617,32.18000030517578,31.549999237060547,31.729999542236328,2374500.0 2005-04-19,32.25,32.70000076293945,31.950000762939453,32.04999923706055,2307400.0 2005-04-20,31.739999771118164,33.04999923706055,31.649999618530273,32.70000076293945,2540600.0 2005-04-21,33.02000045776367,33.040000915527344,32.150001525878906,32.33000183105469,1772700.0 2005-04-22,32.619998931884766,33.02000045776367,32.29999923706055,33.0,1479500.0 2005-04-25,32.959999084472656,33.0,32.650001525878906,32.90999984741211,1456600.0 2005-04-26,31.920000076293945,33.029998779296875,31.770000457763672,33.029998779296875,1778400.0 2005-04-27,31.700000762939453,31.899999618530273,31.3799991607666,31.899999618530273,1796100.0 2005-04-28,31.309999465942383,31.68000030517578,31.190000534057617,31.25,1650400.0 2005-04-29,31.829999923706055,31.950000762939453,31.299999237060547,31.530000686645508,1809200.0 2005-05-02,32.41999816894531,32.650001525878906,31.850000381469727,31.850000381469727,1507700.0 2005-05-03,32.119998931884766,33.0,32.0,32.459999084472656,2259900.0 2005-05-04,32.97999954223633,33.25,32.20000076293945,32.29999923706055,1998700.0 2005-05-05,33.08000183105469,33.5,32.7599983215332,33.0,1625500.0 2005-05-06,34.060001373291016,34.22999954223633,33.33000183105469,33.5,2710200.0 2005-05-09,34.34000015258789,34.4900016784668,33.65999984741211,34.290000915527344,2007100.0 2005-05-10,34.52000045776367,34.880001068115234,34.04999923706055,34.060001373291016,2293900.0 2005-05-11,35.54999923706055,35.58000183105469,34.599998474121094,34.66999816894531,2818000.0 2005-05-12,35.529998779296875,36.16999816894531,35.08000183105469,35.58000183105469,3706700.0 2005-05-13,36.400001525878906,36.5,35.56999969482422,35.900001525878906,2687300.0 2005-05-16,36.0,36.470001220703125,35.58000183105469,36.11000061035156,2493400.0 2005-05-17,36.41999816894531,36.47999954223633,35.689998626708984,35.75,2127100.0 2005-05-18,36.41999816894531,36.4900016784668,36.11000061035156,36.41999816894531,2747300.0 2005-05-19,36.560001373291016,36.68000030517578,36.11000061035156,36.38999938964844,3087800.0 2005-05-20,35.880001068115234,37.0,35.2400016784668,36.86000061035156,4925300.0 2005-05-23,36.02000045776367,36.75,35.88999938964844,36.16999816894531,3676700.0 2005-05-24,36.75,36.77000045776367,36.0,36.130001068115234,2669700.0 2005-05-25,37.08000183105469,37.20000076293945,36.70000076293945,36.79999923706055,2007500.0 2005-05-26,37.9900016784668,38.099998474121094,37.029998779296875,37.119998931884766,2653600.0 2005-05-27,38.150001525878906,38.33000183105469,37.810001373291016,37.900001525878906,1532200.0 2005-05-31,39.58000183105469,39.58000183105469,37.810001373291016,37.810001373291016,7629000.0 2005-06-01,38.119998931884766,39.540000915527344,37.93000030517578,39.33000183105469,4087300.0 2005-06-02,38.029998779296875,38.20000076293945,37.68000030517578,38.099998474121094,2996700.0 2005-06-03,36.91999816894531,38.20000076293945,36.70000076293945,38.20000076293945,4099000.0 2005-06-06,37.97999954223633,38.0,36.900001525878906,36.900001525878906,2139500.0 2005-06-07,38.58000183105469,39.900001525878906,38.38999938964844,38.45000076293945,3322500.0 2005-06-08,37.65999984741211,39.04999923706055,37.470001220703125,38.77000045776367,2199300.0 2005-06-09,37.2599983215332,37.47999954223633,36.9900016784668,37.33000183105469,2538700.0 2005-06-10,36.56999969482422,37.150001525878906,36.349998474121094,37.11000061035156,2201500.0 2005-06-13,37.0,37.2400016784668,36.40999984741211,36.650001525878906,1915800.0 2005-06-14,36.54999923706055,37.029998779296875,36.310001373291016,36.70000076293945,1529900.0 2005-06-15,36.810001373291016,36.97999954223633,35.88999938964844,36.849998474121094,2117500.0 2005-06-16,37.04999923706055,37.13999938964844,36.599998474121094,36.779998779296875,1553100.0 2005-06-17,36.86000061035156,37.70000076293945,36.75,37.61000061035156,2611700.0 2005-06-20,37.0099983215332,37.209999084472656,36.38999938964844,36.70000076293945,1826900.0 2005-06-21,36.83000183105469,37.470001220703125,36.400001525878906,37.470001220703125,2036200.0 2005-06-22,35.81999969482422,37.099998474121094,35.540000915527344,36.83000183105469,3381900.0 2005-06-23,35.0,36.2400016784668,34.849998474121094,36.2400016784668,4084300.0 2005-06-24,33.97999954223633,35.20000076293945,33.5,34.790000915527344,4800400.0 2005-06-27,33.95000076293945,34.2400016784668,33.41999816894531,33.959999084472656,1806900.0 2005-06-28,34.810001373291016,34.91999816894531,33.4900016784668,34.0,2667300.0 2005-06-29,34.34000015258789,34.970001220703125,34.34000015258789,34.560001373291016,2024800.0 2005-06-30,34.34000015258789,34.9900016784668,34.22999954223633,34.34000015258789,1940100.0 2005-07-01,33.86000061035156,34.52000045776367,33.75,34.52000045776367,1303000.0 2005-07-05,34.130001068115234,34.7400016784668,33.77000045776367,33.97999954223633,1767800.0 2005-07-06,33.72999954223633,34.470001220703125,33.279998779296875,34.459999084472656,2783800.0 2005-07-07,33.2599983215332,33.540000915527344,32.61000061035156,33.29999923706055,2701300.0 2005-07-08,33.720001220703125,33.86000061035156,33.0099983215332,33.209999084472656,1785900.0 2005-07-11,34.06999969482422,34.2400016784668,33.33000183105469,33.88999938964844,3012800.0 2005-07-12,35.290000915527344,35.31999969482422,34.08000183105469,34.08000183105469,3784100.0 2005-07-13,35.279998779296875,35.54999923706055,34.75,35.5099983215332,2232400.0 2005-07-14,35.29999923706055,35.84000015258789,34.790000915527344,35.79999923706055,2916000.0 2005-07-15,35.31999969482422,35.63999938964844,35.0,35.470001220703125,1709900.0 2005-07-18,35.04999923706055,35.38999938964844,35.040000915527344,35.2599983215332,1489800.0 2005-07-19,35.4900016784668,35.5,35.119998931884766,35.150001525878906,1786500.0 2005-07-20,36.4900016784668,36.54999923706055,35.209999084472656,35.33000183105469,2467700.0 2005-07-21,35.4900016784668,36.33000183105469,35.38999938964844,36.310001373291016,1692700.0 2005-07-22,35.88999938964844,36.02000045776367,35.29999923706055,35.47999954223633,1031600.0 2005-07-25,35.599998474121094,35.88999938964844,35.20000076293945,35.689998626708984,1313300.0 2005-07-26,34.900001525878906,35.7400016784668,34.900001525878906,35.63999938964844,1692000.0 2005-07-27,34.290000915527344,35.0099983215332,33.7400016784668,35.0099983215332,2546800.0 2005-07-28,34.650001525878906,34.75,34.18000030517578,34.439998626708984,1192800.0 2005-07-29,34.189998626708984,34.75,34.02000045776367,34.650001525878906,1796300.0 2005-08-01,33.83000183105469,34.25,33.52000045776367,34.25,1774400.0 2005-08-02,35.20000076293945,35.61000061035156,33.5,33.84000015258789,2557200.0 2005-08-03,36.040000915527344,36.150001525878906,35.02000045776367,35.15999984741211,2301300.0 2005-08-04,36.38999938964844,37.630001068115234,35.529998779296875,35.880001068115234,4235000.0 2005-08-05,35.90999984741211,36.349998474121094,35.5,36.119998931884766,2566200.0 2005-08-08,36.040000915527344,36.630001068115234,35.939998626708984,36.04999923706055,2150700.0 2005-08-09,36.599998474121094,36.65999984741211,35.880001068115234,36.02000045776367,4109500.0 2005-08-10,36.68000030517578,37.150001525878906,36.38999938964844,36.75,3564800.0 2005-08-11,36.689998626708984,36.88999938964844,36.400001525878906,36.7400016784668,1843200.0 2005-08-12,36.83000183105469,37.0099983215332,36.38999938964844,36.54999923706055,2157400.0 2005-08-15,37.75,38.0099983215332,36.599998474121094,36.779998779296875,3783100.0 2005-08-16,37.560001373291016,37.939998626708984,37.20000076293945,37.75,3162200.0 2005-08-17,37.7599983215332,37.849998474121094,37.13999938964844,37.75,2266100.0 2005-08-18,38.349998474121094,38.72999954223633,37.650001525878906,37.70000076293945,4689300.0 2005-08-19,40.40999984741211,40.88999938964844,39.689998626708984,39.970001220703125,12144600.0 2005-08-22,40.40999984741211,40.95000076293945,40.099998474121094,40.220001220703125,3267000.0 2005-08-23,40.599998474121094,40.720001220703125,40.099998474121094,40.130001068115234,2941100.0 2005-08-24,41.099998474121094,42.119998931884766,40.150001525878906,40.27000045776367,4435700.0 2005-08-25,41.709999084472656,42.189998626708984,41.27000045776367,41.41999816894531,3129600.0 2005-08-26,41.31999969482422,41.869998931884766,41.189998626708984,41.58000183105469,2030100.0 2005-08-29,41.40999984741211,41.81999969482422,41.04999923706055,41.099998474121094,1960000.0 2005-08-30,41.77000045776367,41.900001525878906,41.189998626708984,41.29999923706055,1903100.0 2005-08-31,43.20000076293945,43.25,41.54999923706055,41.77000045776367,3285000.0 2005-09-01,42.61000061035156,43.779998779296875,41.689998626708984,42.869998931884766,3897200.0 2005-09-02,42.59000015258789,43.22999954223633,42.369998931884766,42.439998626708984,1455600.0 2005-09-06,43.439998626708984,43.5,42.4900016784668,42.58000183105469,2172200.0 2005-09-07,43.84000015258789,43.900001525878906,43.290000915527344,43.5,2590000.0 2005-09-08,43.90999984741211,44.29999923706055,43.68000030517578,43.810001373291016,2121300.0 2005-09-09,43.720001220703125,44.18000030517578,43.65999984741211,43.88999938964844,2007400.0 2005-09-12,44.220001220703125,44.400001525878906,43.650001525878906,43.75,1739300.0 2005-09-13,43.599998474121094,44.0,42.91999816894531,43.86000061035156,2362200.0 2005-09-14,43.08000183105469,43.95000076293945,43.0099983215332,43.59000015258789,1879200.0 2005-09-15,42.810001373291016,43.52000045776367,42.560001373291016,43.25,2010400.0 2005-09-16,42.380001068115234,42.75,41.81999969482422,42.75,3482700.0 2005-09-19,41.630001068115234,42.099998474121094,41.15999984741211,42.099998474121094,2891800.0 2005-09-20,42.150001525878906,42.77000045776367,41.56999969482422,41.61000061035156,2730900.0 2005-09-21,41.36000061035156,42.13999938964844,40.779998779296875,41.90999984741211,2171300.0 2005-09-22,41.25,41.400001525878906,40.36000061035156,41.0099983215332,3041900.0 2005-09-23,42.27000045776367,42.58000183105469,40.90999984741211,41.029998779296875,1974600.0 2005-09-26,42.720001220703125,42.97999954223633,42.2599983215332,42.75,1875200.0 2005-09-27,43.369998931884766,43.93000030517578,42.5,42.66999816894531,1979500.0 2005-09-28,43.810001373291016,45.540000915527344,43.380001068115234,43.79999923706055,3504000.0 2005-09-29,44.84000015258789,45.34000015258789,43.25,43.88999938964844,2466600.0 2005-09-30,46.439998626708984,46.77000045776367,44.79999923706055,44.939998626708984,4198300.0 2005-10-03,46.7400016784668,46.849998474121094,45.689998626708984,45.95000076293945,3706000.0 2005-10-04,46.470001220703125,47.13999938964844,46.369998931884766,46.75,3256200.0 2005-10-05,44.810001373291016,45.959999084472656,44.189998626708984,45.959999084472656,4496500.0 2005-10-06,43.529998779296875,44.5,43.08000183105469,44.369998931884766,3255300.0 2005-10-07,43.77000045776367,43.91999816894531,42.959999084472656,43.58000183105469,1749900.0 2005-10-10,43.630001068115234,44.41999816894531,43.290000915527344,44.040000915527344,1257000.0 2005-10-11,43.439998626708984,44.4900016784668,42.97999954223633,43.70000076293945,1537500.0 2005-10-12,42.97999954223633,44.38999938964844,42.630001068115234,43.29999923706055,2204500.0 2005-10-13,42.209999084472656,43.08000183105469,42.06999969482422,42.900001525878906,2427900.0 2005-10-14,43.060001373291016,43.16999816894531,42.08000183105469,42.099998474121094,1260000.0 2005-10-17,43.16999816894531,43.540000915527344,42.369998931884766,43.15999984741211,968400.0 2005-10-18,42.099998474121094,43.209999084472656,42.099998474121094,42.84000015258789,1645200.0 2005-10-19,43.5,43.540000915527344,41.22999954223633,42.2599983215332,2168500.0 2005-10-20,43.599998474121094,44.189998626708984,43.0,43.75,1868100.0 2005-10-21,45.59000015258789,45.849998474121094,43.779998779296875,44.150001525878906,3642900.0 2005-10-24,46.400001525878906,46.470001220703125,45.470001220703125,45.650001525878906,2430600.0 2005-10-25,46.25,46.79999923706055,45.95000076293945,46.43000030517578,2478200.0 2005-10-26,46.38999938964844,47.060001373291016,45.880001068115234,45.880001068115234,2921600.0 2005-10-27,44.09000015258789,46.130001068115234,43.959999084472656,46.040000915527344,2081200.0 2005-10-28,43.95000076293945,44.45000076293945,43.5,44.2400016784668,3506400.0 2005-10-31,45.119998931884766,45.599998474121094,43.83000183105469,44.099998474121094,3700200.0 2005-11-01,45.77000045776367,45.95000076293945,44.150001525878906,44.5,3563500.0 2005-11-02,47.599998474121094,48.27000045776367,45.810001373291016,45.869998931884766,4501200.0 2005-11-03,45.959999084472656,48.18000030517578,45.209999084472656,48.119998931884766,3497800.0 2005-11-04,46.15999984741211,46.59000015258789,45.5,46.029998779296875,1881700.0 2005-11-07,46.47999954223633,47.130001068115234,45.7599983215332,46.40999984741211,2834000.0 2005-11-08,46.72999954223633,46.959999084472656,45.900001525878906,46.43000030517578,1347500.0 2005-11-09,46.279998779296875,46.88999938964844,45.22999954223633,46.849998474121094,3095100.0 2005-11-10,47.2400016784668,47.25,45.7599983215332,46.58000183105469,2252200.0 2005-11-11,46.959999084472656,47.939998626708984,46.599998474121094,47.31999969482422,2107200.0 2005-11-14,46.5,47.220001220703125,46.439998626708984,46.880001068115234,2669300.0 2005-11-15,45.849998474121094,46.79999923706055,45.529998779296875,45.810001373291016,2746500.0 2005-11-16,45.66999816894531,46.0,45.060001373291016,45.7400016784668,1870200.0 2005-11-17,47.099998474121094,47.25,44.77000045776367,45.70000076293945,6346000.0 2005-11-18,38.7400016784668,42.880001068115234,38.54999923706055,42.41999816894531,20700600.0 2005-11-21,40.720001220703125,40.95000076293945,38.7400016784668,38.900001525878906,8045100.0 2005-11-22,41.9900016784668,42.56999969482422,40.040000915527344,40.79999923706055,7761400.0 2005-11-23,41.22999954223633,42.150001525878906,40.88999938964844,41.900001525878906,3383300.0 2005-11-25,40.849998474121094,41.189998626708984,40.52000045776367,41.06999969482422,1491800.0 2005-11-28,41.130001068115234,41.45000076293945,40.529998779296875,40.7599983215332,3227300.0 2005-11-29,41.290000915527344,41.540000915527344,41.0,41.33000183105469,2844000.0 2005-11-30,41.77000045776367,42.11000061035156,41.29999923706055,41.29999923706055,2755000.0 2005-12-01,41.93000030517578,42.279998779296875,41.560001373291016,41.560001373291016,2332700.0 2005-12-02,42.41999816894531,42.630001068115234,41.68000030517578,41.970001220703125,2040200.0 2005-12-05,42.95000076293945,43.04999923706055,42.11000061035156,42.439998626708984,3176100.0 2005-12-06,43.619998931884766,44.0,42.91999816894531,43.0,2946900.0 2005-12-07,44.540000915527344,44.83000183105469,43.45000076293945,43.45000076293945,3266200.0 2005-12-08,43.38999938964844,44.959999084472656,43.0,44.630001068115234,2994400.0 2005-12-09,43.02000045776367,43.470001220703125,42.90999984741211,43.22999954223633,1505300.0 2005-12-12,43.25,43.66999816894531,42.91999816894531,43.310001373291016,1848400.0 2005-12-13,43.88999938964844,43.970001220703125,42.0,43.20000076293945,3526700.0 2005-12-14,43.22999954223633,43.93000030517578,43.130001068115234,43.54999923706055,1994500.0 2005-12-15,42.88999938964844,43.29999923706055,42.5099983215332,43.13999938964844,2106400.0 2005-12-16,44.099998474121094,44.290000915527344,43.189998626708984,43.20000076293945,3530500.0 2005-12-19,45.25,45.810001373291016,43.84000015258789,44.2599983215332,3943600.0 2005-12-20,45.2400016784668,45.83000183105469,43.5099983215332,45.029998779296875,2742000.0 2005-12-21,44.779998779296875,45.790000915527344,44.7599983215332,45.0,1815200.0 2005-12-22,45.130001068115234,45.25,44.54999923706055,44.599998474121094,1375200.0 2005-12-23,44.97999954223633,45.349998474121094,44.72999954223633,45.08000183105469,894800.0 2005-12-27,44.2599983215332,45.54999923706055,44.189998626708984,44.93000030517578,1368000.0 2005-12-28,44.18000030517578,44.560001373291016,43.869998931884766,44.15999984741211,1365600.0 2005-12-29,44.25,44.45000076293945,43.97999954223633,44.060001373291016,1750000.0 2005-12-30,42.95000076293945,44.29999923706055,42.90999984741211,44.0099983215332,1893400.0 2006-01-03,42.75,43.18000030517578,42.0099983215332,42.970001220703125,3117300.0 2006-01-04,42.52000045776367,43.0,41.90999984741211,42.9900016784668,3193100.0 2006-01-05,41.869998931884766,42.65999984741211,41.560001373291016,42.65999984741211,3285600.0 2006-01-06,44.290000915527344,44.43000030517578,41.86000061035156,41.95000076293945,3842600.0 2006-01-09,43.63999938964844,44.75,43.58000183105469,44.099998474121094,2111900.0 2006-01-10,42.529998779296875,43.5,42.2400016784668,43.25,3599000.0 2006-01-11,41.93000030517578,42.4900016784668,41.63999938964844,42.31999969482422,2913900.0 2006-01-12,41.70000076293945,42.150001525878906,40.90999984741211,41.650001525878906,3308800.0 2006-01-13,42.880001068115234,42.93000030517578,41.66999816894531,41.900001525878906,2108900.0 2006-01-17,42.56999969482422,42.97999954223633,41.81999969482422,42.34000015258789,2983700.0 2006-01-18,43.11000061035156,43.5,42.04999923706055,42.290000915527344,1783600.0 2006-01-19,43.97999954223633,44.290000915527344,43.09000015258789,43.45000076293945,2187500.0 2006-01-20,42.369998931884766,44.189998626708984,42.31999969482422,44.040000915527344,2569400.0 2006-01-23,42.04999923706055,43.279998779296875,41.95000076293945,42.31999969482422,1687000.0 2006-01-24,42.13999938964844,42.4900016784668,41.4900016784668,42.04999923706055,1425000.0 2006-01-25,41.560001373291016,43.5,41.41999816894531,42.06999969482422,1958600.0 2006-01-26,41.09000015258789,42.25,40.31999969482422,42.2400016784668,3361200.0 2006-01-27,41.02000045776367,41.630001068115234,40.70000076293945,40.959999084472656,1654700.0 2006-01-30,40.650001525878906,41.2599983215332,40.56999969482422,41.0099983215332,2170300.0 2006-01-31,40.59000015258789,40.79999923706055,40.150001525878906,40.5,2386300.0 2006-02-01,39.38999938964844,40.349998474121094,39.130001068115234,40.150001525878906,3344100.0 2006-02-02,37.06999969482422,38.099998474121094,36.38999938964844,37.0,8170100.0 2006-02-03,35.560001373291016,37.0,35.16999816894531,36.7400016784668,5657900.0 2006-02-06,35.29999923706055,36.099998474121094,35.18000030517578,35.459999084472656,4007700.0 2006-02-07,35.65999984741211,35.900001525878906,35.18000030517578,35.40999984741211,3179100.0 2006-02-08,36.58000183105469,36.7400016784668,35.54999923706055,35.75,4024000.0 2006-02-09,37.15999984741211,38.15999984741211,36.599998474121094,36.650001525878906,4662000.0 2006-02-10,37.52000045776367,37.70000076293945,37.099998474121094,37.189998626708984,2256500.0 2006-02-13,37.29999923706055,37.970001220703125,37.189998626708984,37.4900016784668,1508800.0 2006-02-14,36.790000915527344,37.470001220703125,36.7599983215332,37.29999923706055,2121500.0 2006-02-15,36.95000076293945,37.150001525878906,36.310001373291016,36.56999969482422,1725700.0 2006-02-16,37.790000915527344,37.790000915527344,36.93000030517578,36.97999954223633,1074200.0 2006-02-17,36.459999084472656,37.75,36.369998931884766,37.7400016784668,2022400.0 2006-02-21,36.16999816894531,36.52000045776367,35.650001525878906,36.29999923706055,1747500.0 2006-02-22,36.310001373291016,36.43000030517578,35.84000015258789,36.08000183105469,2383000.0 2006-02-23,36.75,37.2599983215332,36.31999969482422,36.34000015258789,1732400.0 2006-02-24,37.4900016784668,37.4900016784668,36.47999954223633,36.970001220703125,1346400.0 2006-02-27,38.5,38.900001525878906,37.9900016784668,38.459999084472656,2412000.0 2006-02-28,37.650001525878906,39.20000076293945,37.34000015258789,38.560001373291016,4276000.0 2006-03-01,41.68000030517578,42.16999816894531,39.58000183105469,39.599998474121094,10107800.0 2006-03-02,41.15999984741211,41.59000015258789,40.5,41.540000915527344,3860400.0 2006-03-03,40.5,41.0,40.0,40.5,3383400.0 2006-03-06,39.349998474121094,40.970001220703125,39.150001525878906,39.959999084472656,3166800.0 2006-03-07,39.25,39.9900016784668,39.04999923706055,39.310001373291016,2700300.0 2006-03-08,38.58000183105469,39.279998779296875,37.75,39.0,3826300.0 2006-03-09,38.0,38.88999938964844,37.880001068115234,38.58000183105469,2462600.0 2006-03-10,37.81999969482422,38.4900016784668,37.189998626708984,37.83000183105469,3221400.0 2006-03-13,37.83000183105469,38.290000915527344,37.529998779296875,37.95000076293945,1829900.0 2006-03-14,38.380001068115234,38.93000030517578,37.40999984741211,37.43000030517578,2307600.0 2006-03-15,39.59000015258789,39.810001373291016,38.529998779296875,38.790000915527344,2813900.0 2006-03-16,38.95000076293945,39.70000076293945,38.939998626708984,39.369998931884766,2138400.0 2006-03-17,39.310001373291016,39.41999816894531,38.470001220703125,39.130001068115234,2229400.0 2006-03-20,38.540000915527344,38.91999816894531,38.04999923706055,38.619998931884766,3053200.0 2006-03-21,38.060001373291016,38.630001068115234,37.77000045776367,38.060001373291016,3515800.0 2006-03-22,37.72999954223633,38.0,37.47999954223633,37.9900016784668,2162500.0 2006-03-23,36.709999084472656,37.65999984741211,36.58000183105469,37.65999984741211,2070600.0 2006-03-24,37.15999984741211,37.630001068115234,36.599998474121094,36.7599983215332,1689700.0 2006-03-27,37.0,37.25,36.439998626708984,37.06999969482422,1937400.0 2006-03-28,37.599998474121094,37.900001525878906,36.5099983215332,36.709999084472656,2849600.0 2006-03-29,38.27000045776367,38.470001220703125,37.349998474121094,37.4900016784668,2803800.0 2006-03-30,38.06999969482422,38.90999984741211,37.79999923706055,38.209999084472656,2307300.0 2006-03-31,38.52000045776367,38.88999938964844,37.75,38.0099983215332,3233600.0 2006-04-03,37.25,38.75,37.130001068115234,38.22999954223633,3461300.0 2006-04-04,37.869998931884766,37.939998626708984,37.2599983215332,37.380001068115234,3536200.0 2006-04-05,39.31999969482422,39.529998779296875,37.59000015258789,37.9900016784668,3943800.0 2006-04-06,41.310001373291016,41.560001373291016,39.029998779296875,39.029998779296875,6646600.0 2006-04-07,42.599998474121094,43.099998474121094,41.0,41.18000030517578,7156000.0 2006-04-10,42.68000030517578,43.0,42.209999084472656,42.599998474121094,3728500.0 2006-04-11,42.7599983215332,42.880001068115234,42.060001373291016,42.599998474121094,3426700.0 2006-04-12,42.380001068115234,42.93000030517578,41.95000076293945,42.5,3637300.0 2006-04-13,42.0099983215332,42.61000061035156,41.25,42.22999954223633,2327600.0 2006-04-17,41.65999984741211,42.70000076293945,41.5,41.900001525878906,3927400.0 2006-04-18,43.619998931884766,43.81999969482422,41.95000076293945,41.95000076293945,4241200.0 2006-04-19,43.310001373291016,43.810001373291016,42.79999923706055,43.439998626708984,3634300.0 2006-04-20,42.93000030517578,43.45000076293945,42.59000015258789,43.310001373291016,2366300.0 2006-04-21,42.849998474121094,43.52000045776367,42.380001068115234,42.95000076293945,2702300.0 2006-04-24,42.380001068115234,42.619998931884766,41.70000076293945,42.4900016784668,2909400.0 2006-04-25,42.95000076293945,43.88999938964844,42.68000030517578,42.900001525878906,4513100.0 2006-04-26,42.2400016784668,43.09000015258789,41.88999938964844,42.91999816894531,2480600.0 2006-04-27,42.04999923706055,42.77000045776367,41.90999984741211,42.130001068115234,2581300.0 2006-04-28,42.040000915527344,42.4900016784668,41.43000030517578,42.02000045776367,2063300.0 2006-05-01,41.470001220703125,42.209999084472656,41.2400016784668,42.0,2522100.0 2006-05-02,40.4900016784668,41.79999923706055,40.13999938964844,41.619998931884766,3886100.0 2006-05-03,39.81999969482422,40.5,39.54999923706055,40.27000045776367,4911000.0 2006-05-04,39.779998779296875,40.52000045776367,39.599998474121094,40.040000915527344,2634600.0 2006-05-05,39.91999816894531,40.369998931884766,39.59000015258789,39.790000915527344,1860600.0 2006-05-08,39.900001525878906,40.18000030517578,39.7599983215332,39.88999938964844,2408700.0 2006-05-09,39.439998626708984,40.16999816894531,39.36000061035156,40.08000183105469,2991400.0 2006-05-10,39.0099983215332,39.65999984741211,38.5,39.4900016784668,3311500.0 2006-05-11,38.099998474121094,39.0,37.970001220703125,38.849998474121094,3935600.0 2006-05-12,39.29999923706055,39.93000030517578,37.900001525878906,38.11000061035156,6630300.0 2006-05-15,38.689998626708984,39.47999954223633,38.20000076293945,39.45000076293945,3095300.0 2006-05-16,38.189998626708984,38.650001525878906,37.7400016784668,38.380001068115234,3715500.0 2006-05-17,38.2599983215332,39.2400016784668,38.220001220703125,39.0,4729600.0 2006-05-18,38.0099983215332,38.88999938964844,37.939998626708984,38.59000015258789,4414400.0 2006-05-19,37.4900016784668,37.56999969482422,35.40999984741211,36.709999084472656,10464400.0 2006-05-22,36.77000045776367,37.29999923706055,35.97999954223633,37.13999938964844,2950900.0 2006-05-23,35.91999816894531,37.15999984741211,35.79999923706055,36.91999816894531,2881700.0 2006-05-24,36.599998474121094,36.900001525878906,35.810001373291016,35.959999084472656,2981500.0 2006-05-25,36.47999954223633,36.77000045776367,35.91999816894531,36.630001068115234,1452600.0 2006-05-26,37.13999938964844,37.150001525878906,36.400001525878906,37.119998931884766,1800300.0 2006-05-30,36.4900016784668,37.11000061035156,36.0099983215332,36.84000015258789,2303200.0 2006-05-31,36.38999938964844,36.95000076293945,36.27000045776367,36.70000076293945,2424100.0 2006-06-01,37.560001373291016,37.560001373291016,36.47999954223633,36.58000183105469,1903400.0 2006-06-02,36.529998779296875,37.7400016784668,35.88999938964844,37.709999084472656,1839300.0 2006-06-05,35.130001068115234,36.310001373291016,34.93000030517578,36.06999969482422,2056400.0 2006-06-06,35.279998779296875,35.75,34.869998931884766,35.060001373291016,2981600.0 2006-06-07,35.18000030517578,35.91999816894531,35.0099983215332,35.33000183105469,1630700.0 2006-06-08,34.400001525878906,34.90999984741211,33.63999938964844,34.88999938964844,3469700.0 2006-06-09,34.45000076293945,35.16999816894531,34.189998626708984,34.5099983215332,1660900.0 2006-06-12,34.7400016784668,35.34000015258789,34.369998931884766,34.599998474121094,2648000.0 2006-06-13,35.0099983215332,35.2599983215332,34.56999969482422,34.59000015258789,2569100.0 2006-06-14,35.27000045776367,35.36000061035156,34.5,34.95000076293945,1943700.0 2006-06-15,36.689998626708984,36.93000030517578,35.27000045776367,35.43000030517578,2308700.0 2006-06-16,36.81999969482422,37.040000915527344,36.4900016784668,36.70000076293945,2246800.0 2006-06-19,36.130001068115234,36.869998931884766,35.93000030517578,36.75,1458400.0 2006-06-20,35.599998474121094,36.2400016784668,35.5099983215332,36.09000015258789,1099600.0 2006-06-21,35.81999969482422,36.130001068115234,35.18000030517578,35.36000061035156,2241300.0 2006-06-22,34.93000030517578,35.79999923706055,34.380001068115234,35.70000076293945,2075800.0 2006-06-23,34.72999954223633,35.369998931884766,34.43000030517578,34.84000015258789,1875000.0 2006-06-26,34.2599983215332,34.91999816894531,34.220001220703125,34.66999816894531,2185100.0 2006-06-27,32.880001068115234,34.439998626708984,32.38999938964844,34.33000183105469,3426400.0 2006-06-28,32.86000061035156,33.0,32.45000076293945,32.779998779296875,1632900.0 2006-06-29,34.470001220703125,34.54999923706055,32.70000076293945,33.06999969482422,2676500.0 2006-06-30,34.459999084472656,34.86000061035156,34.11000061035156,34.7599983215332,1814100.0 2006-07-03,34.939998626708984,35.099998474121094,34.2400016784668,34.4900016784668,748500.0 2006-07-05,34.13999938964844,35.029998779296875,33.810001373291016,34.880001068115234,2166400.0 2006-07-06,33.41999816894531,34.65999984741211,32.880001068115234,34.20000076293945,2594200.0 2006-07-07,31.719999313354492,33.25,31.56999969482422,33.25,3756900.0 2006-07-10,30.219999313354492,31.860000610351562,29.559999465942383,31.719999313354492,4270700.0 2006-07-11,30.84000015258789,30.8799991607666,29.899999618530273,29.899999618530273,5982300.0 2006-07-12,31.600000381469727,32.20000076293945,30.899999618530273,31.0,4765500.0 2006-07-13,30.639999389648438,31.290000915527344,30.3799991607666,31.229999542236328,3149100.0 2006-07-14,30.450000762939453,30.6299991607666,29.780000686645508,30.6299991607666,1946900.0 2006-07-17,30.059999465942383,30.739999771118164,29.940000534057617,30.31999969482422,1769300.0 2006-07-18,30.260000228881836,30.5,29.770000457763672,30.110000610351562,1953200.0 2006-07-19,31.40999984741211,31.68000030517578,30.18000030517578,30.309999465942383,2811700.0 2006-07-20,31.299999237060547,32.380001068115234,30.760000228881836,31.059999465942383,3509400.0 2006-07-21,30.110000610351562,31.239999771118164,30.010000228881836,31.059999465942383,2605500.0 2006-07-24,31.309999465942383,31.579999923706055,30.020000457763672,30.040000915527344,2470300.0 2006-07-25,32.4900016784668,32.5,31.309999465942383,31.309999465942383,3564800.0 2006-07-26,31.639999389648438,32.4900016784668,31.350000381469727,32.47999954223633,3897000.0 2006-07-27,31.399999618530273,32.939998626708984,31.31999969482422,31.8799991607666,2880600.0 2006-07-28,32.40999984741211,33.150001525878906,31.520000457763672,31.690000534057617,3128000.0 2006-07-31,34.11000061035156,34.650001525878906,32.380001068115234,32.5,5467000.0 2006-08-01,32.97999954223633,33.97999954223633,32.529998779296875,33.2599983215332,3999700.0 2006-08-02,32.75,33.709999084472656,32.66999816894531,33.540000915527344,3275700.0 2006-08-03,33.7400016784668,34.04999923706055,31.760000228881836,32.66999816894531,2251400.0 2006-08-04,33.310001373291016,34.7400016784668,32.81999969482422,34.119998931884766,2313100.0 2006-08-07,33.060001373291016,33.25,32.27000045776367,33.099998474121094,1753400.0 2006-08-08,32.369998931884766,33.47999954223633,32.2599983215332,33.060001373291016,2354300.0 2006-08-09,32.900001525878906,33.630001068115234,32.61000061035156,32.790000915527344,2051400.0 2006-08-10,33.150001525878906,33.5,32.7400016784668,32.790000915527344,2717700.0 2006-08-11,32.33000183105469,32.97999954223633,32.11000061035156,32.97999954223633,3912000.0 2006-08-14,32.349998474121094,32.709999084472656,32.13999938964844,32.560001373291016,4196300.0 2006-08-15,33.83000183105469,34.029998779296875,32.58000183105469,32.650001525878906,4824400.0 2006-08-16,34.41999816894531,34.790000915527344,33.45000076293945,34.75,4360400.0 2006-08-17,34.9900016784668,35.349998474121094,34.58000183105469,34.61000061035156,6358400.0 2006-08-18,34.61000061035156,34.939998626708984,32.400001525878906,33.939998626708984,9453300.0 2006-08-21,33.779998779296875,34.56999969482422,33.779998779296875,34.290000915527344,2286700.0 2006-08-22,33.40999984741211,34.400001525878906,33.36000061035156,33.68000030517578,2698000.0 2006-08-23,33.70000076293945,34.20000076293945,33.16999816894531,33.400001525878906,1895900.0 2006-08-24,33.25,34.040000915527344,33.119998931884766,33.900001525878906,1393400.0 2006-08-25,33.5099983215332,33.88999938964844,33.02000045776367,33.029998779296875,1700500.0 2006-08-28,33.88999938964844,34.18000030517578,33.470001220703125,33.529998779296875,1933500.0 2006-08-29,33.58000183105469,34.189998626708984,33.29999923706055,33.68000030517578,2102400.0 2006-08-30,34.27000045776367,34.439998626708984,33.16999816894531,33.68000030517578,2198600.0 2006-08-31,34.7599983215332,35.040000915527344,34.29999923706055,34.349998474121094,2256000.0 2006-09-01,33.9900016784668,34.880001068115234,33.86000061035156,34.810001373291016,2640300.0 2006-09-05,34.209999084472656,34.310001373291016,33.560001373291016,33.81999969482422,1867000.0 2006-09-06,33.220001220703125,33.88999938964844,33.13999938964844,33.72999954223633,2567700.0 2006-09-07,31.479999542236328,33.0,31.440000534057617,33.0,4383600.0 2006-09-08,33.4900016784668,33.58000183105469,31.790000915527344,31.979999542236328,4335800.0 2006-09-11,33.540000915527344,34.04999923706055,32.900001525878906,33.22999954223633,3431900.0 2006-09-12,34.29999923706055,34.31999969482422,33.45000076293945,33.59000015258789,2292500.0 2006-09-13,34.54999923706055,34.7599983215332,33.869998931884766,34.2400016784668,2372200.0 2006-09-14,34.4900016784668,34.84000015258789,34.2599983215332,34.400001525878906,2258600.0 2006-09-15,35.790000915527344,36.40999984741211,34.470001220703125,34.61000061035156,6062600.0 2006-09-18,36.290000915527344,36.849998474121094,35.97999954223633,36.0099983215332,2540400.0 2006-09-19,36.13999938964844,36.61000061035156,35.4900016784668,36.310001373291016,2169000.0 2006-09-20,36.90999984741211,37.22999954223633,36.04999923706055,36.04999923706055,2872900.0 2006-09-21,36.529998779296875,37.27000045776367,36.43000030517578,37.27000045776367,2177500.0 2006-09-22,36.09000015258789,36.529998779296875,35.79999923706055,36.47999954223633,931800.0 2006-09-25,36.63999938964844,36.650001525878906,35.36000061035156,35.939998626708984,2444100.0 2006-09-26,34.75,36.70000076293945,34.619998931884766,36.4900016784668,5253300.0 2006-09-27,34.709999084472656,35.52000045776367,34.459999084472656,34.849998474121094,3230500.0 2006-09-28,34.529998779296875,34.869998931884766,34.31999969482422,34.83000183105469,2727300.0 2006-09-29,34.779998779296875,35.06999969482422,34.220001220703125,34.619998931884766,2826400.0 2006-10-02,33.52000045776367,35.06999969482422,33.31999969482422,34.36000061035156,3513500.0 2006-10-03,33.290000915527344,33.79999923706055,33.0,33.29999923706055,2495800.0 2006-10-04,34.119998931884766,34.20000076293945,33.16999816894531,33.16999816894531,2894600.0 2006-10-05,35.15999984741211,35.15999984741211,33.81999969482422,34.0099983215332,3214500.0 2006-10-06,35.099998474121094,35.25,34.849998474121094,35.04999923706055,2262300.0 2006-10-09,35.27000045776367,35.68000030517578,34.15999984741211,34.9900016784668,2501700.0 2006-10-10,35.689998626708984,35.83000183105469,35.130001068115234,35.47999954223633,2443100.0 2006-10-11,34.75,35.70000076293945,34.2599983215332,35.70000076293945,2884400.0 2006-10-12,35.290000915527344,35.70000076293945,34.79999923706055,34.79999923706055,2368000.0 2006-10-13,34.88999938964844,35.4900016784668,34.70000076293945,35.209999084472656,2803200.0 2006-10-16,35.29999923706055,35.40999984741211,34.560001373291016,35.20000076293945,2380200.0 2006-10-17,34.79999923706055,35.150001525878906,34.400001525878906,35.0,2567900.0 2006-10-18,35.25,35.40999984741211,34.810001373291016,35.06999969482422,2836000.0 2006-10-19,34.93000030517578,35.2599983215332,34.31999969482422,35.16999816894531,2535400.0 2006-10-20,35.08000183105469,35.2599983215332,34.380001068115234,35.04999923706055,2262400.0 2006-10-23,35.91999816894531,36.0,34.56999969482422,35.189998626708984,3398400.0 2006-10-24,36.540000915527344,36.56999969482422,35.720001220703125,36.04999923706055,2860000.0 2006-10-25,36.869998931884766,37.25,36.54999923706055,36.7400016784668,3185800.0 2006-10-26,37.279998779296875,37.400001525878906,36.630001068115234,37.11000061035156,1504000.0 2006-10-27,36.209999084472656,37.349998474121094,36.099998474121094,37.06999969482422,1416000.0 2006-10-30,37.130001068115234,37.38999938964844,36.31999969482422,36.439998626708984,1733000.0 2006-10-31,36.75,37.27000045776367,36.310001373291016,37.0,2523300.0 2006-11-01,36.2599983215332,37.0,36.15999984741211,36.939998626708984,3064600.0 2006-11-02,36.02000045776367,36.56999969482422,35.88999938964844,36.33000183105469,3472500.0 2006-11-03,36.0099983215332,36.15999984741211,35.75,36.060001373291016,2434100.0 2006-11-06,36.040000915527344,36.099998474121094,35.959999084472656,36.029998779296875,1782800.0 2006-11-07,35.439998626708984,35.65999984741211,34.34000015258789,35.63999938964844,5323700.0 2006-11-08,35.52000045776367,35.79999923706055,35.09000015258789,35.11000061035156,3505400.0 2006-11-09,34.7400016784668,35.63999938964844,34.43000030517578,35.470001220703125,4962100.0 2006-11-10,34.68000030517578,34.88999938964844,34.11000061035156,34.880001068115234,4784500.0 2006-11-13,35.34000015258789,35.529998779296875,34.45000076293945,34.63999938964844,3848300.0 2006-11-14,36.029998779296875,36.380001068115234,35.220001220703125,35.52000045776367,4321500.0 2006-11-15,36.619998931884766,36.79999923706055,36.279998779296875,36.279998779296875,3793500.0 2006-11-16,37.0,37.08000183105469,36.209999084472656,36.77000045776367,5220000.0 2006-11-17,40.54999923706055,41.939998626708984,39.849998474121094,39.86000061035156,11978900.0 2006-11-20,40.79999923706055,41.060001373291016,40.150001525878906,40.54999923706055,2847300.0 2006-11-21,40.93000030517578,41.040000915527344,40.5099983215332,40.939998626708984,3344700.0 2006-11-22,41.439998626708984,41.65999984741211,40.779998779296875,40.900001525878906,2286800.0 2006-11-24,41.58000183105469,41.70000076293945,41.040000915527344,41.25,752000.0 2006-11-27,40.529998779296875,41.630001068115234,40.279998779296875,41.630001068115234,3626100.0 2006-11-28,40.5,41.0099983215332,40.25,40.720001220703125,3303800.0 2006-11-29,40.58000183105469,41.2400016784668,40.209999084472656,40.849998474121094,3117200.0 2006-11-30,41.18000030517578,41.58000183105469,40.45000076293945,40.47999954223633,2241100.0 2006-12-01,41.11000061035156,41.20000076293945,40.029998779296875,41.119998931884766,2641900.0 2006-12-04,42.09000015258789,42.439998626708984,40.900001525878906,40.93000030517578,2921400.0 2006-12-05,41.93000030517578,42.400001525878906,41.5099983215332,42.2599983215332,2042500.0 2006-12-06,42.29999923706055,42.5099983215332,41.25,41.599998474121094,2570600.0 2006-12-07,41.75,42.880001068115234,41.650001525878906,42.52000045776367,3499700.0 2006-12-08,42.02000045776367,42.779998779296875,41.08000183105469,41.75,2489100.0 2006-12-11,41.15999984741211,42.189998626708984,40.75,41.150001525878906,2299000.0 2006-12-12,41.060001373291016,41.689998626708984,40.86000061035156,41.34000015258789,2149700.0 2006-12-13,41.060001373291016,41.22999954223633,40.59000015258789,41.22999954223633,1941800.0 2006-12-14,41.34000015258789,42.119998931884766,41.08000183105469,41.29999923706055,2918500.0 2006-12-15,41.810001373291016,42.150001525878906,41.369998931884766,41.56999969482422,2830100.0 2006-12-18,40.630001068115234,42.099998474121094,40.36000061035156,42.0,2330200.0 2006-12-19,40.560001373291016,40.83000183105469,39.650001525878906,40.45000076293945,1346900.0 2006-12-20,41.060001373291016,41.33000183105469,40.560001373291016,40.77000045776367,1429000.0 2006-12-21,40.400001525878906,41.189998626708984,40.15999984741211,41.189998626708984,1190100.0 2006-12-22,40.040000915527344,40.560001373291016,39.65999984741211,40.540000915527344,989600.0 2006-12-26,40.56999969482422,40.709999084472656,39.83000183105469,39.95000076293945,639500.0 2006-12-27,40.779998779296875,41.0,40.34000015258789,40.84000015258789,936400.0 2006-12-28,40.540000915527344,40.75,40.31999969482422,40.650001525878906,1501200.0 2006-12-29,40.459999084472656,40.91999816894531,40.31999969482422,40.38999938964844,1058800.0 2007-01-03,40.560001373291016,41.83000183105469,39.810001373291016,40.630001068115234,3873900.0 2007-01-04,41.33000183105469,41.54999923706055,40.2599983215332,40.689998626708984,2155200.0 2007-01-05,41.93000030517578,42.0,41.0099983215332,41.5,2172800.0 2007-01-08,41.79999923706055,42.470001220703125,41.59000015258789,41.900001525878906,1877500.0 2007-01-09,42.31999969482422,42.5,41.54999923706055,42.0,1734200.0 2007-01-10,42.720001220703125,42.939998626708984,41.93000030517578,42.2599983215332,1683900.0 2007-01-11,43.91999816894531,44.2599983215332,42.91999816894531,42.9900016784668,3786300.0 2007-01-12,43.7400016784668,44.41999816894531,43.33000183105469,43.83000183105469,2376800.0 2007-01-16,44.20000076293945,44.63999938964844,43.810001373291016,44.029998779296875,1818800.0 2007-01-17,44.4900016784668,45.189998626708984,44.029998779296875,44.029998779296875,2359200.0 2007-01-18,43.09000015258789,44.900001525878906,42.939998626708984,44.650001525878906,2053900.0 2007-01-19,42.22999954223633,42.790000915527344,41.77000045776367,42.7400016784668,4163000.0 2007-01-22,42.41999816894531,42.540000915527344,41.790000915527344,42.130001068115234,3472200.0 2007-01-23,42.70000076293945,42.91999816894531,42.18000030517578,42.209999084472656,1833600.0 2007-01-24,42.83000183105469,43.560001373291016,42.779998779296875,43.099998474121094,1831900.0 2007-01-25,42.27000045776367,43.09000015258789,42.06999969482422,42.77000045776367,1779600.0 2007-01-26,42.45000076293945,42.709999084472656,41.529998779296875,42.33000183105469,1891600.0 2007-01-29,42.20000076293945,43.25,41.869998931884766,42.63999938964844,1737500.0 2007-01-30,43.380001068115234,43.5099983215332,42.04999923706055,42.349998474121094,2237600.0 2007-01-31,43.720001220703125,43.84000015258789,42.720001220703125,43.5099983215332,1786900.0 2007-02-01,44.2599983215332,44.38999938964844,43.31999969482422,43.7400016784668,1893400.0 2007-02-02,44.290000915527344,44.900001525878906,44.099998474121094,44.279998779296875,2064500.0 2007-02-05,44.720001220703125,45.06999969482422,44.25,44.400001525878906,1963600.0 2007-02-06,43.720001220703125,44.880001068115234,43.40999984741211,44.720001220703125,2560200.0 2007-02-07,42.290000915527344,43.75,42.13999938964844,43.68000030517578,5501100.0 2007-02-08,42.2599983215332,42.880001068115234,42.0,42.209999084472656,2787600.0 2007-02-09,41.93000030517578,42.75,41.43000030517578,42.59000015258789,2782400.0 2007-02-12,41.47999954223633,42.189998626708984,41.310001373291016,41.959999084472656,2349200.0 2007-02-13,41.33000183105469,42.040000915527344,41.02000045776367,41.52000045776367,1812300.0 2007-02-14,42.68000030517578,43.0099983215332,41.25,41.4900016784668,2829300.0 2007-02-15,42.61000061035156,42.9900016784668,42.279998779296875,42.34000015258789,2836500.0 2007-02-16,42.209999084472656,42.77000045776367,42.06999969482422,42.5,2801300.0 2007-02-20,42.189998626708984,42.349998474121094,41.90999984741211,42.2599983215332,2573500.0 2007-02-21,42.02000045776367,42.22999954223633,41.77000045776367,42.20000076293945,2709800.0 2007-02-22,42.130001068115234,42.2599983215332,41.880001068115234,41.939998626708984,2676100.0 2007-02-23,42.470001220703125,42.7400016784668,41.93000030517578,42.38999938964844,1984500.0 2007-02-26,42.18000030517578,42.97999954223633,42.150001525878906,42.75,3083700.0 2007-02-27,40.79999923706055,41.83000183105469,40.16999816894531,41.79999923706055,5039000.0 2007-02-28,41.150001525878906,41.22999954223633,38.880001068115234,39.599998474121094,12917000.0 2007-03-01,40.31999969482422,40.95000076293945,39.849998474121094,40.18000030517578,5690800.0 2007-03-02,39.790000915527344,40.5099983215332,39.52000045776367,39.86000061035156,3624700.0 2007-03-05,38.83000183105469,39.65999984741211,38.5,39.400001525878906,3285000.0 2007-03-06,39.34000015258789,39.630001068115234,38.810001373291016,39.0099983215332,3147300.0 2007-03-07,38.939998626708984,39.380001068115234,38.68000030517578,39.16999816894531,2227100.0 2007-03-08,38.529998779296875,39.220001220703125,38.45000076293945,39.099998474121094,2216400.0 2007-03-09,38.540000915527344,38.7400016784668,38.0,38.650001525878906,2355700.0 2007-03-12,38.459999084472656,38.91999816894531,38.13999938964844,38.54999923706055,1979800.0 2007-03-13,37.439998626708984,38.20000076293945,37.349998474121094,38.13999938964844,2534600.0 2007-03-14,37.7599983215332,37.849998474121094,37.36000061035156,37.400001525878906,2901900.0 2007-03-15,37.599998474121094,38.040000915527344,37.34000015258789,37.810001373291016,2257500.0 2007-03-16,37.400001525878906,37.959999084472656,37.25,37.61000061035156,2477800.0 2007-03-19,37.83000183105469,38.220001220703125,37.59000015258789,37.70000076293945,1666200.0 2007-03-20,38.599998474121094,38.779998779296875,37.79999923706055,37.83000183105469,2549000.0 2007-03-21,39.689998626708984,39.70000076293945,38.439998626708984,38.619998931884766,3298200.0 2007-03-22,38.95000076293945,40.0,38.90999984741211,39.970001220703125,2071400.0 2007-03-23,38.380001068115234,39.2400016784668,38.290000915527344,38.95000076293945,2560300.0 2007-03-26,38.040000915527344,38.54999923706055,37.70000076293945,38.54999923706055,2891500.0 2007-03-27,37.7599983215332,38.130001068115234,37.65999984741211,37.88999938964844,2644500.0 2007-03-28,37.59000015258789,38.15999984741211,37.560001373291016,37.72999954223633,2834700.0 2007-03-29,37.150001525878906,37.86000061035156,36.7400016784668,37.779998779296875,2914000.0 2007-03-30,37.599998474121094,37.77000045776367,37.04999923706055,37.38999938964844,3457200.0 2007-04-02,38.25,38.29999923706055,37.540000915527344,37.75,3729400.0 2007-04-03,38.4900016784668,38.79999923706055,38.2599983215332,38.36000061035156,2409600.0 2007-04-04,38.869998931884766,39.099998474121094,38.2599983215332,38.43000030517578,2328600.0 2007-04-05,39.54999923706055,39.560001373291016,38.689998626708984,38.970001220703125,2355300.0 2007-04-09,38.84000015258789,39.59000015258789,38.79999923706055,39.58000183105469,2177400.0 2007-04-10,40.33000183105469,40.349998474121094,39.54999923706055,40.13999938964844,3956900.0 2007-04-11,39.40999984741211,40.279998779296875,39.33000183105469,40.189998626708984,2094300.0 2007-04-12,39.63999938964844,39.70000076293945,39.11000061035156,39.41999816894531,1279200.0 2007-04-13,39.2400016784668,39.66999816894531,38.83000183105469,39.529998779296875,1322400.0 2007-04-16,39.709999084472656,39.83000183105469,39.439998626708984,39.5,1101900.0 2007-04-17,39.810001373291016,39.810001373291016,39.060001373291016,39.720001220703125,944200.0 2007-04-18,39.689998626708984,39.84000015258789,39.099998474121094,39.38999938964844,1542900.0 2007-04-19,39.61000061035156,39.79999923706055,39.25,39.400001525878906,1250700.0 2007-04-20,39.650001525878906,40.189998626708984,39.400001525878906,40.189998626708984,2420900.0 2007-04-23,39.779998779296875,40.15999984741211,39.290000915527344,39.810001373291016,2392300.0 2007-04-24,40.540000915527344,41.18000030517578,39.86000061035156,39.86000061035156,2878100.0 2007-04-25,41.040000915527344,41.08000183105469,40.279998779296875,40.540000915527344,2011100.0 2007-04-26,41.7599983215332,42.20000076293945,41.290000915527344,42.0099983215332,2894600.0 2007-04-27,41.9900016784668,42.2400016784668,41.529998779296875,41.529998779296875,2119400.0 2007-04-30,41.27000045776367,41.95000076293945,41.2400016784668,41.77000045776367,1518200.0 2007-05-01,41.400001525878906,41.709999084472656,40.88999938964844,41.25,1641900.0 2007-05-02,41.93000030517578,42.08000183105469,41.220001220703125,41.310001373291016,1181400.0 2007-05-03,41.529998779296875,42.11000061035156,41.400001525878906,42.04999923706055,1714900.0 2007-05-04,41.70000076293945,41.95000076293945,41.2599983215332,41.61000061035156,1033300.0 2007-05-07,41.900001525878906,42.099998474121094,41.369998931884766,41.810001373291016,1496000.0 2007-05-08,42.709999084472656,42.779998779296875,41.61000061035156,41.83000183105469,2484300.0 2007-05-09,42.93000030517578,43.33000183105469,42.66999816894531,42.7599983215332,2764300.0 2007-05-10,42.34000015258789,42.900001525878906,41.970001220703125,42.720001220703125,2817600.0 2007-05-11,43.27000045776367,43.29999923706055,42.380001068115234,42.93000030517578,1564500.0 2007-05-14,43.41999816894531,43.75,43.0099983215332,43.11000061035156,2001900.0 2007-05-15,43.08000183105469,43.75,42.83000183105469,43.29999923706055,3179500.0 2007-05-16,43.79999923706055,43.81999969482422,42.72999954223633,43.220001220703125,2822900.0 2007-05-17,43.29999923706055,43.86000061035156,43.189998626708984,43.849998474121094,2735700.0 2007-05-18,44.29999923706055,44.56999969482422,41.720001220703125,42.5,7718900.0 2007-05-21,45.130001068115234,45.31999969482422,44.27000045776367,44.41999816894531,3297700.0 2007-05-22,45.529998779296875,45.619998931884766,44.720001220703125,44.900001525878906,2865600.0 2007-05-23,45.5099983215332,45.869998931884766,45.40999984741211,45.47999954223633,2873700.0 2007-05-24,44.7400016784668,45.599998474121094,44.540000915527344,45.369998931884766,2234300.0 2007-05-25,44.970001220703125,45.29999923706055,44.459999084472656,44.959999084472656,1104900.0 2007-05-29,44.900001525878906,45.040000915527344,44.470001220703125,44.90999984741211,1414100.0 2007-05-30,45.029998779296875,45.130001068115234,44.27000045776367,44.599998474121094,1687000.0 2007-05-31,45.45000076293945,45.5,44.59000015258789,44.97999954223633,1821000.0 2007-06-01,44.900001525878906,45.470001220703125,44.81999969482422,45.33000183105469,1274900.0 2007-06-04,45.099998474121094,45.13999938964844,44.290000915527344,44.65999984741211,1356800.0 2007-06-05,44.790000915527344,44.849998474121094,44.08000183105469,44.20000076293945,3414000.0 2007-06-06,44.54999923706055,44.869998931884766,44.33000183105469,44.41999816894531,1679300.0 2007-06-07,43.66999816894531,44.34000015258789,43.5,43.790000915527344,3503000.0 2007-06-08,44.18000030517578,44.220001220703125,42.83000183105469,43.04999923706055,2742400.0 2007-06-11,44.83000183105469,45.06999969482422,43.599998474121094,44.0,2627300.0 2007-06-12,45.790000915527344,45.9900016784668,44.25,44.5099983215332,3532200.0 2007-06-13,47.040000915527344,47.16999816894531,45.349998474121094,45.75,4394700.0 2007-06-14,45.290000915527344,46.20000076293945,44.66999816894531,46.04999923706055,5396600.0 2007-06-15,45.0,45.779998779296875,44.68000030517578,45.779998779296875,4584300.0 2007-06-18,45.5,45.65999984741211,44.650001525878906,45.0,2109000.0 2007-06-19,46.5,46.75,45.11000061035156,45.2599983215332,2985100.0 2007-06-20,46.63999938964844,47.06999969482422,46.369998931884766,46.650001525878906,3512000.0 2007-06-21,47.16999816894531,47.5,46.619998931884766,46.619998931884766,4405900.0 2007-06-22,46.65999984741211,47.15999984741211,46.2400016784668,46.90999984741211,4112700.0 2007-06-25,46.90999984741211,47.689998626708984,46.40999984741211,46.599998474121094,3832300.0 2007-06-26,47.13999938964844,47.34000015258789,46.599998474121094,47.25,3229500.0 2007-06-27,47.720001220703125,47.72999954223633,46.61000061035156,46.79999923706055,3634400.0 2007-06-28,47.77000045776367,48.13999938964844,47.47999954223633,47.599998474121094,3555900.0 2007-06-29,47.08000183105469,47.900001525878906,46.5099983215332,47.72999954223633,4746900.0 2007-07-02,47.290000915527344,47.5,46.599998474121094,46.63999938964844,2721300.0 2007-07-03,46.099998474121094,47.369998931884766,45.939998626708984,47.369998931884766,2487100.0 2007-07-05,45.790000915527344,46.09000015258789,45.5099983215332,46.0,7246100.0 2007-07-06,45.20000076293945,45.54999923706055,44.65999984741211,45.459999084472656,6752700.0 2007-07-09,44.959999084472656,45.40999984741211,44.810001373291016,45.40999984741211,4175100.0 2007-07-10,44.900001525878906,45.349998474121094,44.599998474121094,44.88999938964844,3378100.0 2007-07-11,45.380001068115234,45.529998779296875,44.15999984741211,44.7599983215332,3238100.0 2007-07-12,46.900001525878906,46.900001525878906,45.150001525878906,45.29999923706055,3843400.0 2007-07-13,47.0,47.0,46.400001525878906,46.91999816894531,2263900.0 2007-07-16,47.029998779296875,47.4900016784668,46.63999938964844,46.75,3909400.0 2007-07-17,47.29999923706055,47.470001220703125,46.880001068115234,47.2599983215332,1462700.0 2007-07-18,46.77000045776367,47.220001220703125,46.38999938964844,47.0,3158100.0 2007-07-19,47.900001525878906,47.95000076293945,46.54999923706055,47.0,2652900.0 2007-07-20,44.540000915527344,45.9900016784668,44.2400016784668,45.9900016784668,6083600.0 2007-07-23,44.720001220703125,45.189998626708984,44.439998626708984,44.849998474121094,2648100.0 2007-07-24,44.34000015258789,44.959999084472656,44.119998931884766,44.5,4186100.0 2007-07-25,44.16999816894531,44.689998626708984,43.849998474121094,44.45000076293945,3639400.0 2007-07-26,43.630001068115234,44.060001373291016,42.650001525878906,43.5099983215332,6801100.0 2007-07-27,43.290000915527344,44.459999084472656,43.290000915527344,43.66999816894531,3131200.0 2007-07-30,43.83000183105469,44.08000183105469,43.18000030517578,43.2400016784668,3485100.0 2007-07-31,42.369998931884766,44.0,42.31999969482422,44.0,4248000.0 2007-08-01,43.689998626708984,44.099998474121094,42.16999816894531,42.16999816894531,9458300.0 2007-08-02,41.70000076293945,43.66999816894531,41.59000015258789,42.900001525878906,9400900.0 2007-08-03,40.470001220703125,42.0,40.470001220703125,41.70000076293945,4872700.0 2007-08-06,41.459999084472656,41.470001220703125,40.61000061035156,40.790000915527344,2930400.0 2007-08-07,42.90999984741211,43.83000183105469,40.79999923706055,41.119998931884766,3970500.0 2007-08-08,44.029998779296875,45.099998474121094,42.91999816894531,43.25,4024200.0 2007-08-09,43.630001068115234,44.79999923706055,43.380001068115234,43.849998474121094,4474700.0 2007-08-10,43.130001068115234,44.439998626708984,42.83000183105469,43.630001068115234,2969900.0 2007-08-13,44.619998931884766,44.900001525878906,43.20000076293945,43.5,3953100.0 2007-08-14,43.869998931884766,44.65999984741211,43.7400016784668,44.599998474121094,2736800.0 2007-08-15,42.61000061035156,45.0,42.380001068115234,43.220001220703125,3049600.0 2007-08-16,42.61000061035156,43.119998931884766,40.81999969482422,42.61000061035156,5125500.0 2007-08-17,44.900001525878906,45.11000061035156,43.0,44.65999984741211,5453800.0 2007-08-20,46.45000076293945,46.630001068115234,44.09000015258789,44.599998474121094,4007000.0 2007-08-21,45.689998626708984,46.0099983215332,44.56999969482422,45.40999984741211,3129800.0 2007-08-22,46.08000183105469,46.29999923706055,45.58000183105469,45.849998474121094,2536800.0 2007-08-23,45.040000915527344,46.5,44.7599983215332,46.290000915527344,2896200.0 2007-08-24,45.54999923706055,45.54999923706055,44.849998474121094,45.02000045776367,1392300.0 2007-08-27,45.470001220703125,45.720001220703125,44.75,45.029998779296875,1518800.0 2007-08-28,44.029998779296875,45.470001220703125,44.029998779296875,45.119998931884766,1919500.0 2007-08-29,45.13999938964844,45.31999969482422,43.599998474121094,44.400001525878906,1304700.0 2007-08-30,45.400001525878906,46.25,44.650001525878906,44.93000030517578,1927800.0 2007-08-31,46.31999969482422,46.599998474121094,45.540000915527344,46.119998931884766,1794300.0 2007-09-04,46.58000183105469,47.099998474121094,45.599998474121094,46.150001525878906,1784500.0 2007-09-05,46.84000015258789,46.849998474121094,46.15999984741211,46.34000015258789,1994700.0 2007-09-06,46.720001220703125,47.04999923706055,46.34000015258789,47.0,1302800.0 2007-09-07,45.150001525878906,46.91999816894531,45.0,46.45000076293945,2246500.0 2007-09-10,45.439998626708984,46.25,45.36000061035156,45.5099983215332,2305200.0 2007-09-11,46.54999923706055,46.689998626708984,45.84000015258789,46.0,1294100.0 2007-09-12,46.790000915527344,47.459999084472656,46.16999816894531,46.36000061035156,1962000.0 2007-09-13,47.2400016784668,47.5,46.72999954223633,47.060001373291016,1593100.0 2007-09-14,47.560001373291016,47.790000915527344,46.77000045776367,46.900001525878906,2233300.0 2007-09-17,47.209999084472656,47.560001373291016,46.689998626708984,47.34000015258789,1664600.0 2007-09-18,48.849998474121094,48.849998474121094,47.34000015258789,47.5,2729700.0 2007-09-19,49.900001525878906,50.040000915527344,48.34000015258789,48.630001068115234,5744400.0 2007-09-20,49.310001373291016,49.70000076293945,49.0,49.5,2418500.0 2007-09-21,48.720001220703125,49.79999923706055,48.630001068115234,49.630001068115234,2965400.0 2007-09-24,48.40999984741211,48.68000030517578,48.0,48.58000183105469,2275700.0 2007-09-25,49.88999938964844,49.9900016784668,48.22999954223633,48.22999954223633,2323400.0 2007-09-26,50.099998474121094,50.54999923706055,49.43000030517578,49.810001373291016,2097000.0 2007-09-27,49.79999923706055,50.220001220703125,49.27000045776367,50.15999984741211,1903900.0 2007-09-28,49.970001220703125,50.04999923706055,49.56999969482422,49.61000061035156,1910800.0 2007-10-01,49.81999969482422,49.9900016784668,48.27000045776367,48.59000015258789,1992400.0 2007-10-02,49.90999984741211,50.040000915527344,49.130001068115234,50.040000915527344,1785200.0 2007-10-03,49.63999938964844,50.0,49.40999984741211,49.81999969482422,1135700.0 2007-10-04,49.970001220703125,50.459999084472656,49.5099983215332,49.779998779296875,1387900.0 2007-10-05,50.560001373291016,50.61000061035156,49.209999084472656,50.08000183105469,2361100.0 2007-10-08,50.75,50.93000030517578,50.029998779296875,50.470001220703125,1214200.0 2007-10-09,50.75,51.18000030517578,50.470001220703125,50.7599983215332,2161700.0 2007-10-10,50.70000076293945,50.959999084472656,50.349998474121094,50.709999084472656,1414000.0 2007-10-11,49.959999084472656,51.31999969482422,49.79999923706055,50.7599983215332,2267000.0 2007-10-12,50.79999923706055,51.0,50.02000045776367,50.25,2050000.0 2007-10-15,49.849998474121094,51.0,49.439998626708984,50.5,1335500.0 2007-10-16,49.18000030517578,50.5,48.939998626708984,49.970001220703125,2025300.0 2007-10-17,48.369998931884766,48.939998626708984,47.52000045776367,48.5,2929900.0 2007-10-18,49.06999969482422,49.43000030517578,48.29999923706055,48.459999084472656,1852600.0 2007-10-19,46.959999084472656,49.279998779296875,46.88999938964844,49.0,2690800.0 2007-10-22,47.4900016784668,47.84000015258789,45.86000061035156,46.720001220703125,2061500.0 2007-10-23,47.220001220703125,47.25,46.459999084472656,46.72999954223633,1963900.0 2007-10-24,47.189998626708984,47.439998626708984,45.540000915527344,46.79999923706055,2103900.0 2007-10-25,47.25,48.189998626708984,46.97999954223633,47.540000915527344,2177700.0 2007-10-26,47.650001525878906,48.099998474121094,47.36000061035156,47.540000915527344,1975100.0 2007-10-29,47.709999084472656,48.119998931884766,47.15999984741211,47.77000045776367,3150200.0 2007-10-30,46.959999084472656,47.599998474121094,46.779998779296875,47.59000015258789,2335600.0 2007-10-31,48.900001525878906,48.900001525878906,46.849998474121094,47.29999923706055,3688800.0 2007-11-01,47.79999923706055,49.0,47.72999954223633,48.15999984741211,1871100.0 2007-11-02,48.810001373291016,48.939998626708984,47.47999954223633,48.369998931884766,1671500.0 2007-11-05,48.099998474121094,48.540000915527344,47.790000915527344,48.150001525878906,1574900.0 2007-11-06,49.709999084472656,49.72999954223633,48.650001525878906,49.68000030517578,2448700.0 2007-11-07,48.41999816894531,49.84000015258789,48.369998931884766,49.380001068115234,1875800.0 2007-11-08,47.36000061035156,48.54999923706055,45.5,48.20000076293945,3746500.0 2007-11-09,46.15999984741211,47.2599983215332,46.02000045776367,46.5099983215332,2479600.0 2007-11-12,44.84000015258789,46.66999816894531,44.84000015258789,46.02000045776367,3080400.0 2007-11-13,47.9900016784668,48.599998474121094,44.84000015258789,46.65999984741211,3299500.0 2007-11-14,47.529998779296875,49.0,47.5,48.630001068115234,2579700.0 2007-11-15,47.459999084472656,48.0,46.84000015258789,47.279998779296875,2821600.0 2007-11-16,46.40999984741211,47.459999084472656,44.779998779296875,44.869998931884766,6011300.0 2007-11-19,46.06999969482422,46.689998626708984,45.70000076293945,46.310001373291016,2897100.0 2007-11-20,46.34000015258789,47.209999084472656,45.25,46.13999938964844,1796200.0 2007-11-21,45.22999954223633,47.18000030517578,44.900001525878906,46.290000915527344,2509500.0 2007-11-23,45.790000915527344,46.150001525878906,45.25,45.34000015258789,639200.0 2007-11-26,44.560001373291016,46.130001068115234,44.5099983215332,45.369998931884766,1689200.0 2007-11-27,45.869998931884766,46.529998779296875,44.599998474121094,44.95000076293945,2505900.0 2007-11-28,46.619998931884766,46.79999923706055,45.349998474121094,45.900001525878906,3532100.0 2007-11-29,47.459999084472656,47.63999938964844,46.18000030517578,46.459999084472656,1925500.0 2007-11-30,47.09000015258789,47.83000183105469,46.83000183105469,47.41999816894531,2218500.0 2007-12-03,47.529998779296875,47.95000076293945,46.689998626708984,46.7599983215332,2394200.0 2007-12-04,47.59000015258789,47.95000076293945,46.84000015258789,46.84000015258789,1410900.0 2007-12-05,48.720001220703125,49.209999084472656,47.849998474121094,47.97999954223633,2277400.0 2007-12-06,48.09000015258789,48.90999984741211,47.400001525878906,48.90999984741211,3183300.0 2007-12-07,48.20000076293945,48.369998931884766,47.439998626708984,48.0,1587200.0 2007-12-10,49.68000030517578,49.95000076293945,48.5099983215332,48.63999938964844,1852500.0 2007-12-11,49.099998474121094,50.18000030517578,49.0,49.33000183105469,2791100.0 2007-12-12,49.5,50.130001068115234,49.0,49.970001220703125,2452900.0 2007-12-13,50.33000183105469,50.470001220703125,49.209999084472656,49.400001525878906,2125800.0 2007-12-14,49.560001373291016,50.560001373291016,49.540000915527344,49.84000015258789,2365300.0 2007-12-17,48.54999923706055,49.59000015258789,48.45000076293945,49.58000183105469,1863200.0 2007-12-18,49.779998779296875,50.029998779296875,48.40999984741211,48.52000045776367,2616400.0 2007-12-19,49.68000030517578,50.02000045776367,49.20000076293945,49.630001068115234,1791600.0 2007-12-20,50.5,50.56999969482422,49.66999816894531,50.0,1851700.0 2007-12-21,50.9900016784668,51.119998931884766,50.34000015258789,50.900001525878906,3174200.0 2007-12-24,51.02000045776367,51.220001220703125,50.650001525878906,50.70000076293945,498300.0 2007-12-26,51.040000915527344,51.099998474121094,50.41999816894531,50.849998474121094,827100.0 2007-12-27,49.849998474121094,51.150001525878906,49.619998931884766,51.099998474121094,1524800.0 2007-12-28,50.2599983215332,50.61000061035156,49.75,49.75,1149700.0 2007-12-31,49.7599983215332,50.290000915527344,49.70000076293945,50.099998474121094,1476300.0 2008-01-02,48.2400016784668,49.709999084472656,48.040000915527344,49.63999938964844,2401000.0 2008-01-03,47.84000015258789,48.83000183105469,47.619998931884766,48.290000915527344,2327400.0 2008-01-04,45.70000076293945,47.70000076293945,45.540000915527344,47.70000076293945,2674800.0 2008-01-07,46.720001220703125,47.04999923706055,45.599998474121094,45.880001068115234,2879900.0 2008-01-08,44.81999969482422,47.099998474121094,44.810001373291016,47.0,3891200.0 2008-01-09,44.38999938964844,45.689998626708984,44.0,44.84000015258789,3452900.0 2008-01-10,44.65999984741211,45.11000061035156,43.45000076293945,44.09000015258789,2998400.0 2008-01-11,43.18000030517578,44.38999938964844,43.119998931884766,44.11000061035156,2802400.0 2008-01-14,44.31999969482422,44.720001220703125,42.529998779296875,43.599998474121094,2665200.0 2008-01-15,42.650001525878906,44.349998474121094,42.630001068115234,43.810001373291016,2716200.0 2008-01-16,42.4900016784668,43.779998779296875,40.560001373291016,41.20000076293945,6220300.0 2008-01-17,40.88999938964844,42.5,40.119998931884766,42.5,5945000.0 2008-01-18,41.2400016784668,42.58000183105469,40.470001220703125,40.4900016784668,4750700.0 2008-01-22,40.11000061035156,40.849998474121094,39.2400016784668,39.40999984741211,4072400.0 2008-01-23,40.75,40.849998474121094,38.650001525878906,39.45000076293945,4545200.0 2008-01-24,42.439998626708984,42.599998474121094,40.540000915527344,40.59000015258789,3696400.0 2008-01-25,41.29999923706055,43.0099983215332,41.150001525878906,42.77000045776367,2579800.0 2008-01-28,41.13999938964844,41.40999984741211,40.439998626708984,41.310001373291016,1904200.0 2008-01-29,40.779998779296875,41.400001525878906,40.31999969482422,41.27000045776367,1877400.0 2008-01-30,40.970001220703125,42.16999816894531,40.22999954223633,40.45000076293945,2144200.0 2008-01-31,41.150001525878906,41.56999969482422,39.849998474121094,40.38999938964844,2981500.0 2008-02-01,41.959999084472656,42.599998474121094,40.65999984741211,41.84000015258789,2867300.0 2008-02-04,41.220001220703125,42.08000183105469,40.959999084472656,42.02000045776367,2377300.0 2008-02-05,39.849998474121094,40.75,39.7400016784668,40.59000015258789,2718200.0 2008-02-06,38.720001220703125,40.22999954223633,38.529998779296875,40.209999084472656,2952200.0 2008-02-07,38.56999969482422,39.02000045776367,37.459999084472656,38.33000183105469,5277800.0 2008-02-08,38.939998626708984,39.130001068115234,38.27000045776367,38.470001220703125,2772000.0 2008-02-11,39.25,39.63999938964844,38.630001068115234,38.970001220703125,3041000.0 2008-02-12,38.47999954223633,40.38999938964844,38.290000915527344,39.66999816894531,4478400.0 2008-02-13,38.7400016784668,39.04999923706055,38.20000076293945,38.70000076293945,5180400.0 2008-02-14,38.70000076293945,39.220001220703125,38.38999938964844,38.66999816894531,3972300.0 2008-02-15,38.150001525878906,38.77000045776367,37.9900016784668,38.5099983215332,3596900.0 2008-02-19,37.900001525878906,39.36000061035156,37.84000015258789,39.040000915527344,3614000.0 2008-02-20,38.38999938964844,38.63999938964844,37.59000015258789,38.0,4660200.0 2008-02-21,38.95000076293945,39.209999084472656,38.38999938964844,38.63999938964844,5996200.0 2008-02-22,38.599998474121094,39.779998779296875,38.189998626708984,39.2599983215332,5846900.0 2008-02-25,39.29999923706055,39.599998474121094,38.810001373291016,38.880001068115234,4238700.0 2008-02-26,39.099998474121094,39.68000030517578,38.84000015258789,39.4900016784668,6751000.0 2008-02-27,32.9900016784668,34.43000030517578,32.36000061035156,33.86000061035156,29708100.0 2008-02-28,33.11000061035156,33.38999938964844,32.7599983215332,32.84000015258789,8726500.0 2008-02-29,31.09000015258789,32.869998931884766,30.790000915527344,32.79999923706055,13575200.0 2008-03-03,30.350000381469727,31.610000610351562,30.200000762939453,30.969999313354492,10827100.0 2008-03-04,29.899999618530273,30.399999618530273,29.579999923706055,30.350000381469727,10258500.0 2008-03-05,31.510000228881836,31.540000915527344,29.989999771118164,30.0,9353900.0 2008-03-06,31.200000762939453,31.8799991607666,31.15999984741211,31.520000457763672,7289400.0 2008-03-07,31.610000610351562,31.899999618530273,30.989999771118164,31.010000228881836,7645900.0 2008-03-10,31.549999237060547,32.11000061035156,31.350000381469727,31.780000686645508,5386700.0 2008-03-11,33.209999084472656,33.2599983215332,31.709999084472656,31.899999618530273,6169400.0 2008-03-12,32.900001525878906,33.709999084472656,32.77000045776367,33.4900016784668,5042700.0 2008-03-13,34.529998779296875,34.72999954223633,32.119998931884766,32.66999816894531,7684800.0 2008-03-14,34.08000183105469,34.70000076293945,33.61000061035156,34.04999923706055,6822900.0 2008-03-17,33.90999984741211,34.349998474121094,33.189998626708984,33.34000015258789,5453900.0 2008-03-18,33.04999923706055,34.5,32.11000061035156,34.5,9338400.0 2008-03-19,31.389999389648438,33.029998779296875,31.360000610351562,32.709999084472656,10682300.0 2008-03-20,32.0,32.09000015258789,31.110000610351562,31.559999465942383,6868000.0 2008-03-24,32.630001068115234,32.70000076293945,31.899999618530273,32.18000030517578,3833000.0 2008-03-25,33.119998931884766,33.2599983215332,32.560001373291016,32.86000061035156,3435000.0 2008-03-26,32.7400016784668,33.0,32.380001068115234,32.93000030517578,2081400.0 2008-03-27,31.43000030517578,32.95000076293945,31.3799991607666,32.88999938964844,4187800.0 2008-03-28,31.770000457763672,32.61000061035156,31.670000076293945,32.61000061035156,3667400.0 2008-03-31,31.479999542236328,31.969999313354492,31.200000762939453,31.639999389648438,3939200.0 2008-04-01,32.83000183105469,32.86000061035156,31.15999984741211,31.3799991607666,3488200.0 2008-04-02,33.130001068115234,33.41999816894531,32.58000183105469,32.77000045776367,2870100.0 2008-04-03,33.4900016784668,33.529998779296875,32.7599983215332,33.38999938964844,3152200.0 2008-04-04,33.83000183105469,34.08000183105469,33.099998474121094,33.119998931884766,3804800.0 2008-04-07,33.72999954223633,34.04999923706055,33.310001373291016,33.810001373291016,3346400.0 2008-04-08,33.61000061035156,33.81999969482422,33.310001373291016,33.36000061035156,2787300.0 2008-04-09,32.70000076293945,33.93000030517578,32.560001373291016,33.7400016784668,2701900.0 2008-04-10,33.11000061035156,33.189998626708984,32.220001220703125,32.79999923706055,2410100.0 2008-04-11,31.989999771118164,33.06999969482422,31.90999984741211,32.70000076293945,1998500.0 2008-04-14,31.68000030517578,31.989999771118164,31.65999984741211,31.850000381469727,1900000.0 2008-04-15,31.469999313354492,31.729999542236328,30.84000015258789,31.6299991607666,2657000.0 2008-04-16,32.599998474121094,32.66999816894531,31.520000457763672,31.6200008392334,3979200.0 2008-04-17,32.220001220703125,32.849998474121094,31.940000534057617,32.849998474121094,2534800.0 2008-04-18,33.27000045776367,33.619998931884766,32.439998626708984,32.84000015258789,3509500.0 2008-04-21,33.75,33.83000183105469,32.650001525878906,33.06999969482422,2645400.0 2008-04-22,34.06999969482422,34.22999954223633,33.4900016784668,33.5099983215332,3643200.0 2008-04-23,35.54999923706055,36.0,33.650001525878906,33.9900016784668,6703700.0 2008-04-24,37.529998779296875,38.04999923706055,36.529998779296875,37.31999969482422,5521100.0 2008-04-25,39.380001068115234,39.5,37.41999816894531,37.77000045776367,5152300.0 2008-04-28,38.54999923706055,39.599998474121094,38.52000045776367,39.400001525878906,4701400.0 2008-04-29,38.91999816894531,39.27000045776367,37.75,38.40999984741211,4204600.0 2008-04-30,38.0,39.279998779296875,37.790000915527344,39.279998779296875,3792300.0 2008-05-01,39.310001373291016,39.40999984741211,37.70000076293945,37.75,2389000.0 2008-05-02,39.41999816894531,39.5,38.75,39.220001220703125,2754100.0 2008-05-05,38.349998474121094,39.02000045776367,37.86000061035156,38.97999954223633,4478700.0 2008-05-06,39.290000915527344,39.599998474121094,38.13999938964844,38.2599983215332,2099100.0 2008-05-07,38.2400016784668,39.349998474121094,37.9900016784668,39.349998474121094,4339900.0 2008-05-08,38.83000183105469,38.939998626708984,38.18000030517578,38.18000030517578,2246300.0 2008-05-09,39.099998474121094,39.4900016784668,38.2599983215332,38.33000183105469,1638600.0 2008-05-12,39.66999816894531,39.93000030517578,39.0,39.25,3922600.0 2008-05-13,40.08000183105469,40.369998931884766,39.31999969482422,39.869998931884766,3197700.0 2008-05-14,40.189998626708984,41.20000076293945,40.02000045776367,40.33000183105469,2462600.0 2008-05-15,40.939998626708984,41.119998931884766,39.47999954223633,40.189998626708984,3786900.0 2008-05-16,40.7400016784668,41.4900016784668,40.11000061035156,41.4900016784668,4680900.0 2008-05-19,40.27000045776367,40.959999084472656,40.04999923706055,40.54999923706055,1854100.0 2008-05-20,39.61000061035156,40.65999984741211,39.13999938964844,40.099998474121094,2182700.0 2008-05-21,39.43000030517578,40.439998626708984,39.11000061035156,39.81999969482422,2449200.0 2008-05-22,39.41999816894531,39.79999923706055,39.20000076293945,39.41999816894531,1612400.0 2008-05-23,38.75,39.22999954223633,38.45000076293945,39.099998474121094,2624700.0 2008-05-27,39.650001525878906,39.83000183105469,38.5099983215332,38.560001373291016,1757100.0 2008-05-28,39.70000076293945,39.7400016784668,38.970001220703125,39.70000076293945,1500100.0 2008-05-29,40.93000030517578,41.540000915527344,40.11000061035156,40.11000061035156,2685900.0 2008-05-30,41.15999984741211,41.439998626708984,40.54999923706055,40.869998931884766,2041200.0 2008-06-02,40.41999816894531,41.15999984741211,39.869998931884766,40.900001525878906,2421200.0 2008-06-03,40.560001373291016,41.20000076293945,39.9900016784668,40.650001525878906,2255400.0 2008-06-04,40.810001373291016,41.18000030517578,40.08000183105469,40.599998474121094,2535400.0 2008-06-05,41.4900016784668,41.56999969482422,40.54999923706055,40.650001525878906,2172200.0 2008-06-06,40.5099983215332,41.68000030517578,40.5,41.25,3386500.0 2008-06-09,40.77000045776367,40.849998474121094,39.9900016784668,40.83000183105469,2564200.0 2008-06-10,39.900001525878906,40.470001220703125,39.5099983215332,40.31999969482422,2415400.0 2008-06-11,38.2400016784668,39.970001220703125,38.16999816894531,39.7599983215332,3735600.0 2008-06-12,38.08000183105469,39.16999816894531,37.81999969482422,38.68000030517578,2939400.0 2008-06-13,38.540000915527344,39.13999938964844,37.970001220703125,38.4900016784668,3553800.0 2008-06-16,39.279998779296875,39.36000061035156,38.06999969482422,38.06999969482422,2788100.0 2008-06-17,39.5099983215332,39.88999938964844,38.79999923706055,39.349998474121094,2159700.0 2008-06-18,38.630001068115234,39.45000076293945,38.45000076293945,39.15999984741211,4241000.0 2008-06-19,38.79999923706055,38.880001068115234,37.86000061035156,38.63999938964844,2713800.0 2008-06-20,36.880001068115234,38.47999954223633,36.619998931884766,38.439998626708984,4966700.0 2008-06-23,36.09000015258789,37.18000030517578,35.86000061035156,36.900001525878906,4469400.0 2008-06-24,35.7400016784668,36.119998931884766,35.459999084472656,35.900001525878906,3039400.0 2008-06-25,36.349998474121094,36.709999084472656,35.540000915527344,35.790000915527344,3183900.0 2008-06-26,34.77000045776367,35.880001068115234,34.720001220703125,35.2599983215332,5214600.0 2008-06-27,34.029998779296875,34.849998474121094,33.59000015258789,34.810001373291016,5762100.0 2008-06-30,33.810001373291016,34.2599983215332,33.56999969482422,34.06999969482422,3701500.0 2008-07-01,34.63999938964844,34.9900016784668,33.45000076293945,33.47999954223633,4899400.0 2008-07-02,33.650001525878906,34.619998931884766,33.56999969482422,34.619998931884766,5309500.0 2008-07-03,33.959999084472656,34.5,33.779998779296875,34.18000030517578,1416500.0 2008-07-07,33.68000030517578,34.25,33.13999938964844,33.869998931884766,2980000.0 2008-07-08,34.599998474121094,34.619998931884766,33.41999816894531,33.54999923706055,2721100.0 2008-07-09,33.0099983215332,34.630001068115234,32.970001220703125,34.2599983215332,3084600.0 2008-07-10,33.720001220703125,33.939998626708984,33.04999923706055,33.25,2411800.0 2008-07-11,33.04999923706055,33.83000183105469,31.829999923706055,33.65999984741211,5382200.0 2008-07-14,33.29999923706055,33.709999084472656,32.970001220703125,33.4900016784668,2901400.0 2008-07-15,34.099998474121094,34.439998626708984,32.79999923706055,33.029998779296875,3278500.0 2008-07-16,35.25,35.4900016784668,33.88999938964844,34.04999923706055,3011600.0 2008-07-17,35.9900016784668,36.11000061035156,35.09000015258789,35.52000045776367,2744700.0 2008-07-18,36.0099983215332,36.150001525878906,34.91999816894531,35.90999984741211,3111900.0 2008-07-21,34.25,35.810001373291016,34.0,35.709999084472656,3950100.0 2008-07-22,33.810001373291016,34.099998474121094,32.369998931884766,33.029998779296875,6497000.0 2008-07-23,33.90999984741211,34.439998626708984,33.5099983215332,33.7599983215332,4076000.0 2008-07-24,32.7400016784668,33.900001525878906,32.70000076293945,33.75,2560600.0 2008-07-25,32.7599983215332,33.04999923706055,32.58000183105469,32.790000915527344,3509900.0 2008-07-28,32.20000076293945,32.95000076293945,32.09000015258789,32.95000076293945,2534900.0 2008-07-29,32.7400016784668,33.11000061035156,32.369998931884766,32.45000076293945,3767800.0 2008-07-30,32.75,33.0099983215332,32.25,32.79999923706055,3084000.0 2008-07-31,31.889999389648438,32.54999923706055,31.34000015258789,32.310001373291016,8164000.0 2008-08-01,33.66999816894531,33.77000045776367,31.610000610351562,31.950000762939453,8834600.0 2008-08-04,32.77000045776367,33.97999954223633,32.70000076293945,33.560001373291016,4319200.0 2008-08-05,33.720001220703125,33.849998474121094,32.77000045776367,33.040000915527344,4472500.0 2008-08-06,34.20000076293945,34.400001525878906,33.38999938964844,33.65999984741211,2951500.0 2008-08-07,34.099998474121094,34.560001373291016,33.79999923706055,34.150001525878906,2695600.0 2008-08-08,35.2599983215332,35.34000015258789,34.06999969482422,34.25,4478400.0 2008-08-11,35.540000915527344,35.81999969482422,34.59000015258789,34.84000015258789,3096300.0 2008-08-12,34.38999938964844,36.0,34.15999984741211,35.619998931884766,4252100.0 2008-08-13,34.279998779296875,34.68000030517578,33.68000030517578,34.06999969482422,4132000.0 2008-08-14,34.349998474121094,34.529998779296875,33.0,33.880001068115234,6462700.0 2008-08-15,38.369998931884766,39.0,37.459999084472656,37.7599983215332,13398800.0 2008-08-18,37.91999816894531,38.939998626708984,37.5,38.5,4114700.0 2008-08-19,36.61000061035156,38.0,36.470001220703125,37.959999084472656,3691200.0 2008-08-20,37.130001068115234,37.45000076293945,36.630001068115234,36.959999084472656,3532600.0 2008-08-21,36.619998931884766,37.060001373291016,36.22999954223633,37.060001373291016,1874700.0 2008-08-22,37.15999984741211,37.31999969482422,36.459999084472656,37.02000045776367,1879600.0 2008-08-25,36.20000076293945,36.970001220703125,35.83000183105469,36.36000061035156,2769500.0 2008-08-26,36.400001525878906,36.59000015258789,35.90999984741211,36.220001220703125,1956300.0 2008-08-27,36.93000030517578,37.310001373291016,35.970001220703125,36.2599983215332,2489300.0 2008-08-28,37.540000915527344,37.650001525878906,36.58000183105469,37.15999984741211,2176000.0 2008-08-29,35.529998779296875,37.22999954223633,35.459999084472656,37.09000015258789,3365300.0 2008-09-02,35.43000030517578,36.5099983215332,35.310001373291016,36.27000045776367,2790100.0 2008-09-03,34.619998931884766,35.47999954223633,34.279998779296875,35.43000030517578,3867600.0 2008-09-04,34.369998931884766,34.93000030517578,34.02000045776367,34.70000076293945,4374700.0 2008-09-05,33.77000045776367,34.599998474121094,33.11000061035156,34.0099983215332,3028900.0 2008-09-08,34.34000015258789,34.560001373291016,33.560001373291016,34.47999954223633,3441100.0 2008-09-09,33.95000076293945,34.61000061035156,33.93000030517578,34.45000076293945,4459200.0 2008-09-10,33.459999084472656,34.11000061035156,33.310001373291016,33.939998626708984,3392000.0 2008-09-11,34.31999969482422,34.380001068115234,33.150001525878906,33.2599983215332,3314700.0 2008-09-12,34.439998626708984,34.65999984741211,33.56999969482422,33.9900016784668,3387400.0 2008-09-15,33.41999816894531,34.290000915527344,32.849998474121094,33.099998474121094,4057800.0 2008-09-16,33.540000915527344,34.29999923706055,32.880001068115234,33.09000015258789,5080800.0 2008-09-17,32.150001525878906,33.7599983215332,31.84000015258789,33.689998626708984,5762600.0 2008-09-18,33.459999084472656,33.849998474121094,30.959999084472656,32.56999969482422,6571600.0 2008-09-19,35.709999084472656,37.45000076293945,35.709999084472656,35.709999084472656,69100.0 2008-09-22,33.5099983215332,35.349998474121094,33.5,35.220001220703125,3210900.0 2008-09-23,33.150001525878906,34.20000076293945,32.959999084472656,33.779998779296875,2526300.0 2008-09-24,33.599998474121094,34.459999084472656,33.22999954223633,33.34000015258789,2316500.0 2008-09-25,34.209999084472656,35.0,33.47999954223633,34.0,2623300.0 2008-09-26,35.209999084472656,35.349998474121094,33.08000183105469,33.540000915527344,3207100.0 2008-09-29,32.16999816894531,34.970001220703125,31.850000381469727,34.630001068115234,4595100.0 2008-09-30,33.54999923706055,33.54999923706055,31.56999969482422,32.75,3879300.0 2008-10-01,32.52000045776367,33.0,31.799999237060547,32.400001525878906,3946100.0 2008-10-02,30.450000762939453,32.540000915527344,30.31999969482422,32.380001068115234,3621000.0 2008-10-03,30.719999313354492,32.400001525878906,30.5,30.780000686645508,4576300.0 2008-10-06,28.459999084472656,30.610000610351562,26.8700008392334,30.239999771118164,5717000.0 2008-10-07,26.8700008392334,28.889999389648438,26.860000610351562,28.479999542236328,4445300.0 2008-10-08,27.059999465942383,29.229999542236328,26.5,26.81999969482422,5500900.0 2008-10-09,25.25,27.610000610351562,25.0,27.440000534057617,4616400.0 2008-10-10,24.200000762939453,25.530000686645508,23.020000457763672,24.280000686645508,6582500.0 2008-10-13,27.770000457763672,27.8799991607666,25.139999389648438,25.440000534057617,6904700.0 2008-10-14,25.850000381469727,28.969999313354492,25.260000228881836,28.280000686645508,5187000.0 2008-10-15,23.200000762939453,26.139999389648438,23.149999618530273,25.479999542236328,4554800.0 2008-10-16,25.3799991607666,25.540000915527344,22.5,23.06999969482422,6036700.0 2008-10-17,24.559999465942383,28.25,24.1200008392334,24.719999313354492,3943800.0 2008-10-20,25.170000076293945,25.510000228881836,24.31999969482422,24.860000610351562,2967900.0 2008-10-21,24.3799991607666,25.399999618530273,24.31999969482422,24.920000076293945,5552400.0 2008-10-22,22.850000381469727,23.8799991607666,22.149999618530273,23.440000534057617,4388100.0 2008-10-23,22.920000076293945,23.350000381469727,21.559999465942383,22.950000762939453,3662700.0 2008-10-24,21.84000015258789,22.739999771118164,21.06999969482422,21.399999618530273,2969200.0 2008-10-27,20.68000030517578,21.899999618530273,20.639999389648438,21.450000762939453,3142800.0 2008-10-28,23.239999771118164,23.360000610351562,20.270000457763672,21.40999984741211,4563500.0 2008-10-29,22.309999465942383,23.920000076293945,22.219999313354492,23.920000076293945,3394400.0 2008-10-30,21.959999084472656,22.920000076293945,20.93000030517578,22.579999923706055,3917200.0 2008-10-31,21.309999465942383,22.280000686645508,20.549999237060547,21.8799991607666,5621400.0 2008-11-03,22.8799991607666,23.239999771118164,21.1200008392334,21.389999389648438,5740900.0 2008-11-04,22.5,23.649999618530273,21.729999542236328,22.809999465942383,9035500.0 2008-11-05,21.0,22.489999771118164,21.0,21.719999313354492,3125200.0 2008-11-06,19.8799991607666,21.530000686645508,19.690000534057617,21.059999465942383,5311200.0 2008-11-07,20.760000228881836,20.969999313354492,19.889999389648438,20.079999923706055,3008900.0 2008-11-10,20.450000762939453,21.5,20.299999237060547,21.190000534057617,2919000.0 2008-11-11,19.770000457763672,20.469999313354492,19.459999084472656,20.25,3301900.0 2008-11-12,19.030000686645508,19.950000762939453,19.020000457763672,19.540000915527344,3828900.0 2008-11-13,20.84000015258789,20.84000015258789,18.18000030517578,19.389999389648438,5706200.0 2008-11-14,19.530000686645508,20.639999389648438,19.170000076293945,20.43000030517578,3204100.0 2008-11-17,19.09000015258789,19.940000534057617,18.65999984741211,19.200000762939453,3912100.0 2008-11-18,19.149999618530273,19.690000534057617,18.510000228881836,19.1200008392334,4661800.0 2008-11-19,17.860000610351562,19.56999969482422,17.690000534057617,19.219999313354492,4202200.0 2008-11-20,16.81999969482422,18.440000534057617,16.579999923706055,17.68000030517578,6158200.0 2008-11-21,14.369999885559082,14.4399995803833,12.449999809265137,13.569999694824219,15518400.0 2008-11-24,15.6899995803833,15.84000015258789,13.989999771118164,14.770000457763672,6696700.0 2008-11-25,16.020000457763672,16.329999923706055,14.970000267028809,15.699999809265137,5903800.0 2008-11-26,16.889999389648438,17.059999465942383,15.600000381469727,15.729999542236328,3787500.0 2008-11-28,16.59000015258789,16.969999313354492,16.239999771118164,16.719999313354492,1288300.0 2008-12-01,14.829999923706055,16.420000076293945,14.819999694824219,16.239999771118164,3329700.0 2008-12-02,15.569999694824219,15.6899995803833,14.8100004196167,15.050000190734863,3262500.0 2008-12-03,15.84000015258789,16.06999969482422,14.9399995803833,15.050000190734863,4125800.0 2008-12-04,15.130000114440918,15.949999809265137,14.90999984741211,15.430000305175781,3794200.0 2008-12-05,16.040000915527344,16.1299991607666,14.75,14.819999694824219,2978600.0 2008-12-08,18.350000381469727,18.549999237060547,16.729999542236328,17.079999923706055,5182800.0 2008-12-09,18.260000228881836,19.510000228881836,18.0,18.489999771118164,4608500.0 2008-12-10,17.989999771118164,18.649999618530273,17.56999969482422,18.649999618530273,3366100.0 2008-12-11,17.389999389648438,18.139999389648438,17.360000610351562,17.540000915527344,3210000.0 2008-12-12,18.399999618530273,18.579999923706055,17.309999465942383,17.309999465942383,2919800.0 2008-12-15,17.610000610351562,18.639999389648438,17.3700008392334,18.510000228881836,2837500.0 2008-12-16,19.1299991607666,19.170000076293945,17.579999923706055,17.8700008392334,3326800.0 2008-12-17,19.209999084472656,19.540000915527344,18.610000610351562,18.829999923706055,3823300.0 2008-12-18,18.40999984741211,19.329999923706055,18.149999618530273,18.979999542236328,3992900.0 2008-12-19,18.520000457763672,18.969999313354492,18.260000228881836,18.489999771118164,4191400.0 2008-12-22,18.260000228881836,18.709999084472656,17.809999465942383,18.520000457763672,2439900.0 2008-12-23,18.34000015258789,18.84000015258789,17.829999923706055,17.829999923706055,1892100.0 2008-12-24,18.690000534057617,18.739999771118164,18.239999771118164,18.43000030517578,717100.0 2008-12-26,18.889999389648438,18.940000534057617,18.579999923706055,18.799999237060547,1734000.0 2008-12-29,18.43000030517578,18.899999618530273,18.1200008392334,18.31999969482422,2983700.0 2008-12-30,18.969999313354492,19.010000228881836,18.34000015258789,18.549999237060547,2612200.0 2008-12-31,19.649999618530273,20.010000228881836,18.850000381469727,18.920000076293945,2372600.0 2009-01-02,20.68000030517578,20.760000228881836,19.549999237060547,19.549999237060547,2845600.0 2009-01-05,20.8799991607666,20.920000076293945,20.049999237060547,20.600000381469727,3018600.0 2009-01-06,20.850000381469727,21.709999084472656,20.709999084472656,21.110000610351562,3883500.0 2009-01-07,20.06999969482422,20.579999923706055,19.889999389648438,20.549999237060547,3831400.0 2009-01-08,19.200000762939453,19.610000610351562,18.959999084472656,19.59000015258789,5436400.0 2009-01-09,18.469999313354492,19.549999237060547,18.399999618530273,19.40999984741211,4674000.0 2009-01-12,18.780000686645508,19.110000610351562,18.420000076293945,18.420000076293945,4674300.0 2009-01-13,18.459999084472656,19.049999237060547,18.18000030517578,18.780000686645508,4288200.0 2009-01-14,17.729999542236328,18.200000762939453,17.350000381469727,18.190000534057617,5476300.0 2009-01-15,15.479999542236328,16.18000030517578,14.979999542236328,15.850000381469727,12034500.0 2009-01-16,16.139999389648438,16.639999389648438,15.479999542236328,15.789999961853027,7731700.0 2009-01-20,15.720000267028809,16.309999465942383,15.710000038146973,16.139999389648438,6772500.0 2009-01-21,16.770000457763672,16.780000686645508,15.520000457763672,15.819999694824219,5039300.0 2009-01-22,16.1299991607666,16.440000534057617,15.729999542236328,16.309999465942383,4109500.0 2009-01-23,16.260000228881836,16.5,15.510000228881836,15.609999656677246,3603300.0 2009-01-26,16.43000030517578,16.770000457763672,16.09000015258789,16.469999313354492,3531400.0 2009-01-27,16.90999984741211,17.280000686645508,16.25,16.34000015258789,4032100.0 2009-01-28,17.25,17.350000381469727,16.969999313354492,17.290000915527344,4172800.0 2009-01-29,16.93000030517578,17.31999969482422,16.739999771118164,17.010000228881836,3328400.0 2009-01-30,16.559999465942383,17.209999084472656,16.43000030517578,17.1299991607666,3643200.0 2009-02-02,16.530000686645508,16.75,16.219999313354492,16.399999618530273,3940700.0 2009-02-03,17.190000534057617,17.260000228881836,16.450000762939453,16.56999969482422,4174400.0 2009-02-04,17.40999984741211,17.809999465942383,17.200000762939453,17.209999084472656,3899300.0 2009-02-05,17.809999465942383,18.049999237060547,17.040000915527344,17.360000610351562,4519800.0 2009-02-06,18.540000915527344,18.719999313354492,17.610000610351562,17.809999465942383,3156000.0 2009-02-09,18.200000762939453,18.639999389648438,18.0,18.549999237060547,2984900.0 2009-02-10,17.200000762939453,18.309999465942383,17.100000381469727,18.0,3506200.0 2009-02-11,17.450000762939453,17.760000228881836,17.049999237060547,17.219999313354492,2305200.0 2009-02-12,17.549999237060547,17.709999084472656,16.860000610351562,17.0,3206800.0 2009-02-13,17.559999465942383,18.09000015258789,17.43000030517578,17.6200008392334,2079200.0 2009-02-17,16.56999969482422,16.959999084472656,16.459999084472656,16.780000686645508,2732100.0 2009-02-18,16.309999465942383,16.709999084472656,16.139999389648438,16.639999389648438,2670800.0 2009-02-19,15.850000381469727,17.049999237060547,15.850000381469727,16.549999237060547,5843200.0 2009-02-20,15.260000228881836,15.869999885559082,15.09000015258789,15.75,9833600.0 2009-02-23,14.390000343322754,15.619999885559082,14.350000381469727,15.399999618530273,7687500.0 2009-02-24,14.600000381469727,14.819999694824219,14.350000381469727,14.529999732971191,8544700.0 2009-02-25,14.300000190734863,14.640000343322754,14.100000381469727,14.5,10346500.0 2009-02-26,14.0600004196167,14.460000038146973,13.859999656677246,14.430000305175781,8459500.0 2009-02-27,12.6899995803833,13.199999809265137,12.529999732971191,12.720000267028809,13025300.0 2009-03-02,11.859999656677246,12.760000228881836,11.699999809265137,12.520000457763672,12876800.0 2009-03-03,11.789999961853027,12.1899995803833,11.739999771118164,11.84000015258789,7680100.0 2009-03-04,12.510000228881836,12.729999542236328,12.010000228881836,12.039999961853027,7582300.0 2009-03-05,12.050000190734863,12.380000114440918,11.8100004196167,12.380000114440918,7818800.0 2009-03-06,12.020000457763672,12.520000457763672,11.760000228881836,12.279999732971191,5355100.0 2009-03-09,11.779999732971191,12.260000228881836,11.75,12.180000305175781,4950700.0 2009-03-10,12.539999961853027,12.5600004196167,11.789999961853027,12.010000228881836,6452900.0 2009-03-11,12.3100004196167,12.609999656677246,12.0,12.029999732971191,6274700.0 2009-03-12,12.739999771118164,12.779999732971191,12.180000305175781,12.350000381469727,5425500.0 2009-03-13,12.829999923706055,12.829999923706055,12.449999809265137,12.760000228881836,5812200.0 2009-03-16,12.880000114440918,13.210000038146973,12.699999809265137,12.829999923706055,7227100.0 2009-03-17,13.210000038146973,13.210000038146973,12.619999885559082,12.670000076293945,3594500.0 2009-03-18,14.0,14.260000228881836,12.800000190734863,12.800000190734863,5531300.0 2009-03-19,13.869999885559082,14.529999732971191,13.699999809265137,13.699999809265137,4269900.0 2009-03-20,13.390000343322754,14.210000038146973,13.369999885559082,14.210000038146973,5047900.0 2009-03-23,14.59000015258789,14.600000381469727,13.430000305175781,13.680000305175781,3437700.0 2009-03-24,14.850000381469727,14.930000305175781,14.149999618530273,14.420000076293945,5743500.0 2009-03-25,15.300000190734863,15.470000267028809,14.630000114440918,14.630000114440918,7981900.0 2009-03-26,16.15999984741211,16.18000030517578,15.470000267028809,15.640000343322754,5497900.0 2009-03-27,16.06999969482422,16.239999771118164,15.720000267028809,15.899999618530273,5962200.0 2009-03-30,15.229999542236328,15.970000267028809,14.90999984741211,15.970000267028809,6060900.0 2009-03-31,16.809999465942383,17.31999969482422,16.030000686645508,16.149999618530273,10269300.0 2009-04-01,17.110000610351562,17.25,16.100000381469727,16.329999923706055,8038500.0 2009-04-02,17.979999542236328,18.700000762939453,17.31999969482422,17.5,9566000.0 2009-04-03,17.989999771118164,18.100000381469727,17.399999618530273,17.700000762939453,6034300.0 2009-04-06,18.270000457763672,18.389999389648438,17.579999923706055,17.950000762939453,6304900.0 2009-04-07,17.700000762939453,17.989999771118164,17.40999984741211,17.93000030517578,4293500.0 2009-04-08,18.440000534057617,18.5,17.670000076293945,17.700000762939453,4890900.0 2009-04-09,19.299999237060547,19.34000015258789,18.790000915527344,18.790000915527344,4458300.0 2009-04-13,18.760000228881836,19.18000030517578,18.610000610351562,19.18000030517578,4033100.0 2009-04-14,18.5,18.829999923706055,18.309999465942383,18.600000381469727,3424100.0 2009-04-15,18.389999389648438,18.489999771118164,18.010000228881836,18.3799991607666,3986100.0 2009-04-16,18.3799991607666,18.520000457763672,17.770000457763672,18.520000457763672,6961000.0 2009-04-17,18.510000228881836,18.610000610351562,18.010000228881836,18.389999389648438,4106800.0 2009-04-20,17.540000915527344,18.25,17.489999771118164,17.959999084472656,3539600.0 2009-04-21,18.149999618530273,18.260000228881836,17.25,17.360000610351562,3643900.0 2009-04-22,18.809999465942383,19.559999465942383,17.780000686645508,17.899999618530273,6847900.0 2009-04-23,18.520000457763672,19.079999923706055,18.040000915527344,18.809999465942383,5130600.0 2009-04-24,19.68000030517578,19.850000381469727,18.299999237060547,18.299999237060547,6392200.0 2009-04-27,19.010000228881836,19.549999237060547,18.93000030517578,19.139999389648438,3965000.0 2009-04-28,18.700000762939453,19.079999923706055,18.540000915527344,18.770000457763672,3220400.0 2009-04-29,19.450000762939453,19.65999984741211,18.6200008392334,18.84000015258789,3525000.0 2009-04-30,19.940000534057617,20.299999237060547,19.31999969482422,19.469999313354492,4285200.0 2009-05-01,19.6299991607666,19.979999542236328,19.469999313354492,19.950000762939453,2495300.0 2009-05-04,20.469999313354492,20.520000457763672,19.75,19.860000610351562,3159500.0 2009-05-05,20.440000534057617,20.649999618530273,20.079999923706055,20.299999237060547,3623800.0 2009-05-06,20.469999313354492,20.65999984741211,19.8700008392334,20.649999618530273,3074900.0 2009-05-07,19.469999313354492,20.56999969482422,19.25,20.329999923706055,4228700.0 2009-05-08,19.700000762939453,20.049999237060547,19.329999923706055,19.719999313354492,4074400.0 2009-05-11,19.799999237060547,19.989999771118164,19.0,19.420000076293945,2085000.0 2009-05-12,19.399999618530273,19.950000762939453,19.100000381469727,19.8799991607666,2059700.0 2009-05-13,18.5,19.200000762939453,18.5,19.010000228881836,2863500.0 2009-05-14,18.84000015258789,19.1200008392334,18.579999923706055,18.6299991607666,2040600.0 2009-05-15,19.0,19.290000915527344,18.43000030517578,18.790000915527344,2986400.0 2009-05-18,19.479999542236328,19.479999542236328,18.530000686645508,19.049999237060547,2488000.0 2009-05-19,19.420000076293945,19.860000610351562,19.25,19.540000915527344,4220900.0 2009-05-20,19.139999389648438,19.8799991607666,19.0,19.479999542236328,3886900.0 2009-05-21,18.829999923706055,19.0,18.540000915527344,18.780000686645508,5866900.0 2009-05-22,20.700000762939453,21.520000457763672,20.549999237060547,21.34000015258789,11798300.0 2009-05-26,21.1200008392334,21.219999313354492,20.100000381469727,20.100000381469727,5171200.0 2009-05-27,21.15999984741211,21.860000610351562,20.940000534057617,21.18000030517578,3602800.0 2009-05-28,21.190000534057617,21.68000030517578,20.75,21.309999465942383,3055200.0 2009-05-29,21.459999084472656,21.5,20.81999969482422,21.100000381469727,3544100.0 2009-06-01,22.65999984741211,22.75,21.459999084472656,21.459999084472656,5264800.0 2009-06-02,22.219999313354492,22.850000381469727,22.170000076293945,22.719999313354492,2991200.0 2009-06-03,22.079999923706055,22.350000381469727,21.6299991607666,22.059999465942383,2345200.0 2009-06-04,22.190000534057617,22.3700008392334,21.760000228881836,22.190000534057617,2771200.0 2009-06-05,22.170000076293945,22.600000381469727,21.829999923706055,22.3799991607666,3487900.0 2009-06-08,22.030000686645508,22.239999771118164,21.6299991607666,22.190000534057617,2998400.0 2009-06-09,22.459999084472656,22.600000381469727,21.950000762939453,22.18000030517578,2858500.0 2009-06-10,22.299999237060547,22.649999618530273,21.8799991607666,22.510000228881836,2118400.0 2009-06-11,22.399999618530273,22.739999771118164,22.200000762939453,22.219999313354492,1903500.0 2009-06-12,22.239999771118164,22.329999923706055,21.81999969482422,22.1200008392334,2090300.0 2009-06-15,21.309999465942383,21.969999313354492,21.110000610351562,21.969999313354492,2757700.0 2009-06-16,20.979999542236328,21.6200008392334,20.950000762939453,21.1299991607666,2024100.0 2009-06-17,20.969999313354492,21.229999542236328,20.84000015258789,21.079999923706055,2687000.0 2009-06-18,20.719999313354492,21.0,20.510000228881836,20.989999771118164,2007000.0 2009-06-19,20.540000915527344,21.049999237060547,20.34000015258789,20.989999771118164,3646200.0 2009-06-22,19.799999237060547,20.399999618530273,19.770000457763672,20.25,3148500.0 2009-06-23,19.739999771118164,19.979999542236328,19.579999923706055,19.8700008392334,2832000.0 2009-06-24,19.84000015258789,20.1200008392334,19.56999969482422,19.56999969482422,3195600.0 2009-06-25,20.079999923706055,20.139999389648438,19.520000457763672,19.59000015258789,2540100.0 2009-06-26,19.75,20.100000381469727,19.68000030517578,19.68000030517578,3524500.0 2009-06-29,19.540000915527344,20.1200008392334,19.5,20.1200008392334,4133900.0 2009-06-30,18.979999542236328,19.649999618530273,18.93000030517578,19.540000915527344,4540100.0 2009-07-01,18.65999984741211,19.239999771118164,18.639999389648438,19.1200008392334,6695400.0 2009-07-02,18.110000610351562,18.739999771118164,18.049999237060547,18.6299991607666,4577900.0 2009-07-06,18.170000076293945,18.219999313354492,17.780000686645508,18.06999969482422,4761200.0 2009-07-07,17.690000534057617,18.299999237060547,17.690000534057617,18.1200008392334,4015300.0 2009-07-08,17.010000228881836,17.899999618530273,16.90999984741211,17.68000030517578,8001300.0 2009-07-09,17.75,17.959999084472656,16.90999984741211,17.0,6504000.0 2009-07-10,17.790000915527344,18.049999237060547,17.559999465942383,17.600000381469727,4699400.0 2009-07-13,17.959999084472656,18.0,17.280000686645508,17.809999465942383,2663200.0 2009-07-14,18.040000915527344,18.049999237060547,17.739999771118164,17.860000610351562,3216000.0 2009-07-15,18.459999084472656,18.479999542236328,18.100000381469727,18.15999984741211,4288700.0 2009-07-16,18.68000030517578,18.75,18.170000076293945,18.290000915527344,2709500.0 2009-07-17,18.770000457763672,18.8799991607666,18.579999923706055,18.729999542236328,2661200.0 2009-07-20,19.309999465942383,19.3700008392334,18.75,18.770000457763672,3611800.0 2009-07-21,20.34000015258789,20.3799991607666,19.149999618530273,19.190000534057617,8280900.0 2009-07-22,21.139999389648438,21.350000381469727,20.299999237060547,20.5,9222700.0 2009-07-23,21.959999084472656,22.1299991607666,20.81999969482422,20.81999969482422,7719200.0 2009-07-24,22.299999237060547,22.329999923706055,21.479999542236328,21.770000457763672,4907300.0 2009-07-27,21.899999618530273,22.299999237060547,21.520000457763672,21.639999389648438,4747900.0 2009-07-28,22.510000228881836,22.950000762939453,22.280000686645508,22.450000762939453,7932700.0 2009-07-29,21.920000076293945,22.479999542236328,21.809999465942383,22.350000381469727,4807300.0 2009-07-30,21.790000915527344,22.469999313354492,21.68000030517578,22.299999237060547,5722300.0 2009-07-31,21.809999465942383,22.170000076293945,21.770000457763672,21.81999969482422,3086500.0 2009-08-03,21.889999389648438,22.190000534057617,21.6299991607666,22.0,5764000.0 2009-08-04,21.920000076293945,21.93000030517578,21.690000534057617,21.799999237060547,3304200.0 2009-08-05,21.760000228881836,22.5,21.56999969482422,22.5,4265400.0 2009-08-06,21.809999465942383,22.06999969482422,21.59000015258789,21.760000228881836,5265200.0 2009-08-07,23.760000228881836,23.8799991607666,22.440000534057617,22.600000381469727,8037800.0 2009-08-10,23.8700008392334,24.190000534057617,23.309999465942383,23.549999237060547,6372600.0 2009-08-11,23.989999771118164,24.290000915527344,23.799999237060547,23.84000015258789,5405100.0 2009-08-12,24.729999542236328,25.15999984741211,23.850000381469727,23.850000381469727,7606200.0 2009-08-13,24.200000762939453,24.889999389648438,23.809999465942383,24.760000228881836,10519400.0 2009-08-14,25.3799991607666,25.610000610351562,25.030000686645508,25.209999084472656,13572900.0 2009-08-17,23.84000015258789,24.959999084472656,23.799999237060547,24.700000762939453,5652500.0 2009-08-18,24.360000610351562,24.389999389648438,23.959999084472656,24.100000381469727,4797500.0 2009-08-19,24.170000076293945,24.270000457763672,23.649999618530273,23.899999618530273,4234500.0 2009-08-20,24.270000457763672,24.59000015258789,24.170000076293945,24.280000686645508,2784800.0 2009-08-21,24.510000228881836,24.90999984741211,24.139999389648438,24.579999923706055,3852400.0 2009-08-24,24.020000457763672,24.540000915527344,23.940000534057617,24.540000915527344,3580300.0 2009-08-25,24.280000686645508,24.469999313354492,24.0,24.149999618530273,2985200.0 2009-08-26,24.190000534057617,24.59000015258789,23.979999542236328,24.209999084472656,2608200.0 2009-08-27,24.260000228881836,24.3700008392334,23.610000610351562,24.290000915527344,2339900.0 2009-08-28,23.920000076293945,24.68000030517578,23.6299991607666,24.3700008392334,2451700.0 2009-08-31,23.43000030517578,23.889999389648438,23.31999969482422,23.709999084472656,2343600.0 2009-09-01,22.700000762939453,23.989999771118164,22.690000534057617,23.540000915527344,3726400.0 2009-09-02,22.760000228881836,22.959999084472656,22.5,22.700000762939453,2686400.0 2009-09-03,22.559999465942383,22.93000030517578,22.329999923706055,22.739999771118164,3078400.0 2009-09-04,23.1200008392334,23.299999237060547,22.40999984741211,22.510000228881836,3023900.0 2009-09-08,22.809999465942383,23.1299991607666,22.639999389648438,22.780000686645508,4204000.0 2009-09-09,22.90999984741211,23.239999771118164,22.690000534057617,22.809999465942383,4370900.0 2009-09-10,23.780000686645508,23.829999923706055,22.700000762939453,22.700000762939453,5217900.0 2009-09-11,24.190000534057617,24.399999618530273,23.450000762939453,23.709999084472656,4329200.0 2009-09-14,23.920000076293945,24.1200008392334,23.760000228881836,23.93000030517578,2807400.0 2009-09-15,23.489999771118164,23.8799991607666,23.399999618530273,23.719999313354492,3018900.0 2009-09-16,24.06999969482422,24.100000381469727,23.399999618530273,23.540000915527344,3424500.0 2009-09-17,23.559999465942383,24.18000030517578,23.489999771118164,23.84000015258789,2590800.0 2009-09-18,23.540000915527344,23.790000915527344,23.200000762939453,23.520000457763672,3212900.0 2009-09-21,24.06999969482422,24.190000534057617,23.15999984741211,23.280000686645508,6113900.0 2009-09-22,23.899999618530273,24.299999237060547,23.719999313354492,23.84000015258789,2068600.0 2009-09-23,23.709999084472656,24.190000534057617,23.6200008392334,24.040000915527344,3156600.0 2009-09-24,23.520000457763672,23.989999771118164,23.350000381469727,23.799999237060547,2750800.0 2009-09-25,23.610000610351562,23.770000457763672,23.280000686645508,23.31999969482422,2994000.0 2009-09-28,24.059999465942383,24.239999771118164,23.56999969482422,23.799999237060547,2603600.0 2009-09-29,24.200000762939453,24.520000457763672,23.899999618530273,24.0,3402200.0 2009-09-30,23.799999237060547,24.489999771118164,23.40999984741211,24.219999313354492,4777500.0 2009-10-01,22.850000381469727,23.43000030517578,22.559999465942383,23.1200008392334,5423500.0 2009-10-02,22.6200008392334,22.75,22.329999923706055,22.709999084472656,4118700.0 2009-10-05,23.010000228881836,23.06999969482422,22.270000457763672,22.579999923706055,3675100.0 2009-10-06,23.760000228881836,23.850000381469727,23.110000610351562,23.25,3717100.0 2009-10-07,23.860000610351562,23.860000610351562,23.549999237060547,23.709999084472656,2203500.0 2009-10-08,23.920000076293945,24.0,23.610000610351562,23.84000015258789,3813600.0 2009-10-09,24.469999313354492,24.479999542236328,23.649999618530273,23.8700008392334,3047500.0 2009-10-12,25.020000457763672,25.209999084472656,24.170000076293945,24.479999542236328,4333700.0 2009-10-13,25.09000015258789,25.260000228881836,24.889999389648438,25.0,3375500.0 2009-10-14,25.229999542236328,25.450000762939453,24.959999084472656,25.1299991607666,3755300.0 2009-10-15,25.489999771118164,25.559999465942383,24.889999389648438,25.049999237060547,3549000.0 2009-10-16,25.489999771118164,25.579999923706055,25.0,25.360000610351562,3229800.0 2009-10-19,25.969999313354492,26.0,25.469999313354492,25.6200008392334,3133800.0 2009-10-20,25.709999084472656,26.06999969482422,25.510000228881836,25.989999771118164,3255700.0 2009-10-21,26.93000030517578,27.260000228881836,25.969999313354492,26.020000457763672,6323800.0 2009-10-22,27.079999923706055,27.18000030517578,26.510000228881836,26.90999984741211,3975500.0 2009-10-23,26.579999923706055,27.030000686645508,26.31999969482422,26.940000534057617,3379200.0 2009-10-26,26.110000610351562,26.81999969482422,25.93000030517578,26.6200008392334,3590000.0 2009-10-27,25.780000686645508,26.5,25.68000030517578,26.209999084472656,3055500.0 2009-10-28,25.479999542236328,26.06999969482422,25.479999542236328,25.8700008392334,4904200.0 2009-10-29,25.850000381469727,25.93000030517578,25.489999771118164,25.610000610351562,2353500.0 2009-10-30,24.93000030517578,25.93000030517578,24.899999618530273,25.790000915527344,2491500.0 2009-11-02,25.229999542236328,25.540000915527344,24.75,24.950000762939453,2370300.0 2009-11-03,25.229999542236328,25.25,24.729999542236328,25.1200008392334,2087000.0 2009-11-04,25.43000030517578,25.780000686645508,25.010000228881836,25.209999084472656,3571000.0 2009-11-05,26.1200008392334,26.170000076293945,25.170000076293945,25.5,1921000.0 2009-11-06,26.489999771118164,26.489999771118164,25.68000030517578,26.040000915527344,1627000.0 2009-11-09,27.59000015258789,27.6200008392334,26.170000076293945,26.489999771118164,2614600.0 2009-11-10,27.600000381469727,27.739999771118164,27.350000381469727,27.520000457763672,2084100.0 2009-11-11,27.690000534057617,27.969999313354492,27.40999984741211,27.780000686645508,1537300.0 2009-11-12,26.979999542236328,27.75,26.920000076293945,27.700000762939453,2852600.0 2009-11-13,27.25,27.479999542236328,27.0,27.100000381469727,3684100.0 2009-11-16,27.440000534057617,27.65999984741211,27.239999771118164,27.360000610351562,4144600.0 2009-11-17,27.0,27.43000030517578,26.860000610351562,27.389999389648438,7227400.0 2009-11-18,24.200000762939453,25.299999237060547,23.860000610351562,25.020000457763672,19718300.0 2009-11-19,24.049999237060547,24.3700008392334,23.739999771118164,24.15999984741211,4820400.0 2009-11-20,23.809999465942383,24.049999237060547,23.479999542236328,24.040000915527344,4633300.0 2009-11-23,24.360000610351562,24.6200008392334,23.969999313354492,24.15999984741211,5076300.0 2009-11-24,23.8799991607666,24.399999618530273,23.709999084472656,24.399999618530273,3365000.0 2009-11-25,24.030000686645508,24.209999084472656,23.670000076293945,24.0,2866900.0 2009-11-27,23.6200008392334,23.850000381469727,23.15999984741211,23.389999389648438,1690900.0 2009-11-30,23.450000762939453,23.610000610351562,23.06999969482422,23.450000762939453,3556200.0 2009-12-01,23.959999084472656,24.110000610351562,23.450000762939453,23.6200008392334,3508800.0 2009-12-02,23.90999984741211,24.010000228881836,23.299999237060547,23.899999618530273,5533400.0 2009-12-03,23.90999984741211,24.43000030517578,23.670000076293945,23.670000076293945,3886000.0 2009-12-04,24.950000762939453,25.06999969482422,23.860000610351562,24.489999771118164,8337700.0 2009-12-07,24.719999313354492,25.020000457763672,24.559999465942383,24.8799991607666,2549800.0 2009-12-08,24.5,24.700000762939453,24.190000534057617,24.670000076293945,2306300.0 2009-12-09,23.739999771118164,24.43000030517578,23.600000381469727,24.290000915527344,6622600.0 2009-12-10,23.440000534057617,24.06999969482422,23.420000076293945,23.809999465942383,5119900.0 2009-12-11,23.6299991607666,23.75,23.239999771118164,23.43000030517578,5512400.0 2009-12-14,24.559999465942383,24.610000610351562,23.399999618530273,23.799999237060547,4706900.0 2009-12-15,24.450000762939453,24.65999984741211,24.190000534057617,24.190000534057617,4137000.0 2009-12-16,24.520000457763672,24.729999542236328,24.260000228881836,24.260000228881836,2803200.0 2009-12-17,24.190000534057617,24.469999313354492,24.15999984741211,24.40999984741211,2572500.0 2009-12-18,24.610000610351562,24.649999618530273,24.18000030517578,24.3799991607666,3953700.0 2009-12-21,25.020000457763672,25.06999969482422,24.6200008392334,24.649999618530273,1815800.0 2009-12-22,25.0,25.25,24.959999084472656,25.010000228881836,1543700.0 2009-12-23,25.299999237060547,25.299999237060547,24.940000534057617,25.1299991607666,1141100.0 2009-12-24,25.8799991607666,25.899999618530273,25.1200008392334,25.270000457763672,928300.0 2009-12-28,25.440000534057617,25.899999618530273,25.280000686645508,25.850000381469727,2113600.0 2009-12-29,25.510000228881836,25.549999237060547,25.25,25.450000762939453,1498300.0 2009-12-30,25.520000457763672,25.6299991607666,25.389999389648438,25.479999542236328,1584800.0 2009-12-31,25.40999984741211,25.649999618530273,25.389999389648438,25.549999237060547,1959400.0 2010-01-04,25.670000076293945,25.829999923706055,25.610000610351562,25.610000610351562,2228600.0 2010-01-05,25.280000686645508,25.709999084472656,25.059999465942383,25.6200008392334,3008800.0 2010-01-06,25.34000015258789,25.520000457763672,24.829999923706055,25.149999618530273,6638400.0 2010-01-07,25.479999542236328,25.579999923706055,25.110000610351562,25.219999313354492,4161100.0 2010-01-08,26.260000228881836,26.399999618530273,25.219999313354492,25.399999618530273,4648300.0 2010-01-11,26.25,26.489999771118164,26.06999969482422,26.34000015258789,2151300.0 2010-01-12,25.889999389648438,26.229999542236328,25.6299991607666,26.170000076293945,3993300.0 2010-01-13,26.25,26.43000030517578,25.8700008392334,26.049999237060547,2680200.0 2010-01-14,26.600000381469727,26.799999237060547,26.270000457763672,26.280000686645508,2659500.0 2010-01-15,26.079999923706055,26.75,25.850000381469727,26.219999313354492,3405900.0 2010-01-19,26.170000076293945,26.43000030517578,25.8799991607666,26.110000610351562,2395100.0 2010-01-20,26.1200008392334,26.190000534057617,25.290000915527344,26.079999923706055,3806700.0 2010-01-21,25.690000534057617,26.389999389648438,25.559999465942383,26.06999969482422,3318900.0 2010-01-22,25.100000381469727,25.780000686645508,24.950000762939453,25.6299991607666,4554000.0 2010-01-25,24.75,25.420000076293945,24.700000762939453,25.280000686645508,3712900.0 2010-01-26,24.3799991607666,24.809999465942383,24.31999969482422,24.6299991607666,3478400.0 2010-01-27,24.469999313354492,24.579999923706055,24.09000015258789,24.3799991607666,2305800.0 2010-01-28,23.790000915527344,24.649999618530273,23.709999084472656,24.489999771118164,4570300.0 2010-01-29,23.790000915527344,24.100000381469727,23.59000015258789,23.780000686645508,5132000.0 2010-02-01,23.809999465942383,24.079999923706055,23.549999237060547,23.729999542236328,3697900.0 2010-02-02,23.950000762939453,24.049999237060547,23.670000076293945,23.770000457763672,2610600.0 2010-02-03,24.020000457763672,24.06999969482422,23.600000381469727,23.739999771118164,2190300.0 2010-02-04,22.950000762939453,23.889999389648438,22.950000762939453,23.799999237060547,4882300.0 2010-02-05,23.06999969482422,23.389999389648438,22.5,23.06999969482422,5224800.0 2010-02-08,23.100000381469727,23.450000762939453,22.93000030517578,22.979999542236328,3665200.0 2010-02-09,23.549999237060547,23.899999618530273,23.239999771118164,23.3700008392334,5002400.0 2010-02-10,23.59000015258789,23.8799991607666,23.31999969482422,23.510000228881836,2689700.0 2010-02-11,24.18000030517578,24.280000686645508,23.40999984741211,23.530000686645508,3197300.0 2010-02-12,24.219999313354492,24.299999237060547,23.799999237060547,23.940000534057617,4323000.0 2010-02-16,25.239999771118164,25.450000762939453,24.850000381469727,25.059999465942383,6152000.0 2010-02-17,25.8799991607666,26.040000915527344,25.389999389648438,25.399999618530273,4878700.0 2010-02-18,25.920000076293945,26.040000915527344,25.729999542236328,25.950000762939453,2334100.0 2010-02-19,25.989999771118164,26.219999313354492,25.809999465942383,25.809999465942383,2929500.0 2010-02-22,26.079999923706055,26.549999237060547,25.950000762939453,26.040000915527344,4149500.0 2010-02-23,25.65999984741211,26.15999984741211,25.56999969482422,26.0,5913100.0 2010-02-24,27.889999389648438,28.489999771118164,27.5,27.65999984741211,14246800.0 2010-02-25,27.93000030517578,28.0,27.1299991607666,27.239999771118164,6061300.0 2010-02-26,27.8799991607666,28.1200008392334,27.579999923706055,27.8700008392334,3554600.0 2010-03-01,28.149999618530273,28.40999984741211,27.969999313354492,27.969999313354492,3607100.0 2010-03-02,28.489999771118164,28.940000534057617,28.190000534057617,28.40999984741211,4580600.0 2010-03-03,28.610000610351562,28.940000534057617,28.440000534057617,28.68000030517578,3129100.0 2010-03-04,28.469999313354492,28.770000457763672,28.229999542236328,28.59000015258789,3184600.0 2010-03-05,28.850000381469727,28.989999771118164,28.530000686645508,28.600000381469727,2954800.0 2010-03-08,28.90999984741211,29.149999618530273,28.700000762939453,28.799999237060547,2094100.0 2010-03-09,29.059999465942383,29.219999313354492,28.68000030517578,28.770000457763672,1644600.0 2010-03-10,29.18000030517578,29.43000030517578,28.75,29.149999618530273,3818300.0 2010-03-11,29.030000686645508,29.15999984741211,28.8700008392334,28.93000030517578,2811200.0 2010-03-12,29.15999984741211,29.34000015258789,28.979999542236328,29.030000686645508,2589800.0 2010-03-15,29.260000228881836,29.299999237060547,28.969999313354492,29.079999923706055,1316600.0 2010-03-16,29.309999465942383,29.350000381469727,29.09000015258789,29.25,1337800.0 2010-03-17,29.520000457763672,29.959999084472656,29.489999771118164,29.90999984741211,2864300.0 2010-03-18,29.420000076293945,29.729999542236328,29.350000381469727,29.690000534057617,2597500.0 2010-03-19,29.110000610351562,29.639999389648438,28.93000030517578,29.639999389648438,3888500.0 2010-03-22,29.5,29.700000762939453,28.950000762939453,29.030000686645508,1859200.0 2010-03-23,29.709999084472656,29.81999969482422,29.5,29.579999923706055,2278300.0 2010-03-24,29.43000030517578,29.790000915527344,29.389999389648438,29.719999313354492,2421200.0 2010-03-25,29.489999771118164,29.959999084472656,29.479999542236328,29.790000915527344,2625000.0 2010-03-26,29.5,29.760000228881836,29.229999542236328,29.3700008392334,2764500.0 2010-03-29,29.559999465942383,29.75,29.440000534057617,29.540000915527344,1995400.0 2010-03-30,29.399999618530273,29.579999923706055,29.079999923706055,29.530000686645508,2309200.0 2010-03-31,29.3799991607666,29.600000381469727,29.1299991607666,29.200000762939453,1887100.0 2010-04-01,29.15999984741211,29.59000015258789,28.700000762939453,28.790000915527344,4580800.0 2010-04-05,30.18000030517578,30.360000610351562,29.200000762939453,29.200000762939453,3582900.0 2010-04-06,30.90999984741211,31.0,29.940000534057617,30.299999237060547,5373800.0 2010-04-07,30.649999618530273,30.84000015258789,30.43000030517578,30.65999984741211,3387100.0 2010-04-08,31.09000015258789,31.219999313354492,30.3799991607666,30.440000534057617,4469700.0 2010-04-09,31.1299991607666,31.229999542236328,30.93000030517578,31.020000457763672,2571700.0 2010-04-12,31.43000030517578,31.5,31.030000686645508,31.149999618530273,2311300.0 2010-04-13,31.700000762939453,31.719999313354492,31.280000686645508,31.459999084472656,3640100.0 2010-04-14,31.700000762939453,31.75,31.479999542236328,31.59000015258789,1819700.0 2010-04-15,31.8799991607666,31.889999389648438,31.459999084472656,31.6200008392334,2087300.0 2010-04-16,31.549999237060547,32.0099983215332,31.440000534057617,31.860000610351562,3229800.0 2010-04-19,31.260000228881836,31.59000015258789,30.829999923706055,31.5,5261000.0 2010-04-20,32.15999984741211,32.20000076293945,31.360000610351562,31.450000762939453,2860900.0 2010-04-21,32.45000076293945,32.5,31.8799991607666,32.060001373291016,2634100.0 2010-04-22,33.63999938964844,33.720001220703125,32.08000183105469,32.29999923706055,5091800.0 2010-04-23,34.220001220703125,34.22999954223633,33.34000015258789,33.66999816894531,3931800.0 2010-04-26,34.720001220703125,35.18000030517578,34.08000183105469,34.380001068115234,7339000.0 2010-04-27,33.849998474121094,34.970001220703125,33.7599983215332,34.560001373291016,5425200.0 2010-04-28,34.130001068115234,34.209999084472656,33.81999969482422,33.90999984741211,5299700.0 2010-04-29,34.66999816894531,34.66999816894531,34.099998474121094,34.220001220703125,4136600.0 2010-04-30,33.9900016784668,34.81999969482422,33.880001068115234,34.68000030517578,3963100.0 2010-05-03,34.88999938964844,34.95000076293945,33.880001068115234,34.06999969482422,2795500.0 2010-05-04,33.25,34.279998779296875,32.91999816894531,34.27000045776367,6151500.0 2010-05-05,31.709999084472656,33.20000076293945,31.709999084472656,33.060001373291016,7704000.0 2010-05-06,30.559999465942383,31.979999542236328,28.649999618530273,31.65999984741211,7015300.0 2010-05-07,30.059999465942383,30.829999923706055,29.15999984741211,30.68000030517578,7068500.0 2010-05-10,32.400001525878906,32.470001220703125,31.270000457763672,31.270000457763672,5719500.0 2010-05-11,31.6200008392334,32.31999969482422,31.530000686645508,32.16999816894531,4818900.0 2010-05-12,32.77000045776367,32.81999969482422,31.40999984741211,31.530000686645508,3550000.0 2010-05-13,32.36000061035156,33.4900016784668,32.29999923706055,32.83000183105469,3090600.0 2010-05-14,30.770000457763672,32.209999084472656,30.43000030517578,32.119998931884766,6027500.0 2010-05-17,30.719999313354492,31.1299991607666,30.1200008392334,30.8700008392334,4559900.0 2010-05-18,30.149999618530273,31.190000534057617,29.950000762939453,30.989999771118164,4794900.0 2010-05-19,30.350000381469727,30.5,29.6299991607666,30.209999084472656,7446200.0 2010-05-20,28.280000686645508,30.760000228881836,28.219999313354492,30.760000228881836,12172600.0 2010-05-21,29.3700008392334,29.450000762939453,27.309999465942383,27.579999923706055,10653700.0 2010-05-24,29.420000076293945,29.81999969482422,28.84000015258789,29.209999084472656,5360500.0 2010-05-25,28.969999313354492,29.0,27.770000457763672,28.600000381469727,4678600.0 2010-05-26,28.65999984741211,29.56999969482422,28.489999771118164,29.309999465942383,3938800.0 2010-05-27,29.59000015258789,29.610000610351562,29.059999465942383,29.219999313354492,3488900.0 2010-05-28,29.260000228881836,29.700000762939453,28.84000015258789,29.68000030517578,4341100.0 2010-06-01,28.559999465942383,29.579999923706055,28.5,29.010000228881836,4269600.0 2010-06-02,29.239999771118164,29.280000686645508,28.40999984741211,28.829999923706055,2958100.0 2010-06-03,29.979999542236328,30.020000457763672,29.079999923706055,29.170000076293945,3791900.0 2010-06-04,27.920000076293945,29.510000228881836,27.790000915527344,29.360000610351562,5716200.0 2010-06-07,26.690000534057617,27.729999542236328,26.549999237060547,27.510000228881836,6599600.0 2010-06-08,26.299999237060547,26.889999389648438,25.790000915527344,26.690000534057617,7458600.0 2010-06-09,26.440000534057617,27.450000762939453,26.31999969482422,26.420000076293945,5901500.0 2010-06-10,27.399999618530273,27.450000762939453,26.6200008392334,26.889999389648438,3901400.0 2010-06-11,27.579999923706055,27.65999984741211,26.899999618530273,27.010000228881836,2187100.0 2010-06-14,27.489999771118164,27.950000762939453,27.43000030517578,27.780000686645508,3172200.0 2010-06-15,28.540000915527344,28.690000534057617,27.450000762939453,27.579999923706055,5789900.0 2010-06-16,28.5,28.690000534057617,28.18000030517578,28.280000686645508,3370000.0 2010-06-17,28.510000228881836,28.690000534057617,28.260000228881836,28.579999923706055,3274800.0 2010-06-18,29.239999771118164,29.360000610351562,28.440000534057617,28.56999969482422,4351600.0 2010-06-21,29.0,29.8799991607666,28.770000457763672,29.579999923706055,3293200.0 2010-06-22,28.43000030517578,29.459999084472656,28.389999389648438,29.079999923706055,2637600.0 2010-06-23,27.829999923706055,28.31999969482422,27.510000228881836,28.299999237060547,7103700.0 2010-06-24,26.260000228881836,27.600000381469727,26.1299991607666,27.600000381469727,8276400.0 2010-06-25,26.579999923706055,26.90999984741211,26.18000030517578,26.43000030517578,7650700.0 2010-06-28,26.0,26.6200008392334,25.969999313354492,26.579999923706055,4611400.0 2010-06-29,24.579999923706055,25.709999084472656,24.299999237060547,25.65999984741211,6242700.0 2010-06-30,24.360000610351562,24.770000457763672,24.31999969482422,24.489999771118164,5140000.0 2010-07-01,24.56999969482422,24.649999618530273,23.639999389648438,24.31999969482422,6845900.0 2010-07-02,24.309999465942383,24.65999984741211,24.1299991607666,24.6299991607666,4152500.0 2010-07-06,24.049999237060547,24.959999084472656,23.850000381469727,24.690000534057617,3920600.0 2010-07-07,24.729999542236328,25.1299991607666,23.809999465942383,25.030000686645508,5101100.0 2010-07-08,24.610000610351562,25.020000457763672,24.209999084472656,24.950000762939453,4163200.0 2010-07-09,24.93000030517578,25.020000457763672,24.399999618530273,24.579999923706055,3552400.0 2010-07-12,25.079999923706055,25.149999618530273,24.670000076293945,24.780000686645508,2399300.0 2010-07-13,26.190000534057617,26.360000610351562,25.299999237060547,25.299999237060547,4754500.0 2010-07-14,26.479999542236328,26.510000228881836,25.93000030517578,26.270000457763672,4456100.0 2010-07-15,26.469999313354492,26.600000381469727,26.030000686645508,26.399999618530273,3276600.0 2010-07-16,25.350000381469727,26.510000228881836,25.239999771118164,26.510000228881836,4486100.0 2010-07-19,25.540000915527344,25.690000534057617,25.09000015258789,25.399999618530273,2051300.0 2010-07-20,26.6200008392334,26.670000076293945,24.770000457763672,25.059999465942383,5714700.0 2010-07-21,26.56999969482422,27.229999542236328,26.40999984741211,26.719999313354492,6133700.0 2010-07-22,28.040000915527344,28.3700008392334,26.799999237060547,26.8799991607666,7233600.0 2010-07-23,28.850000381469727,28.889999389648438,27.81999969482422,27.979999542236328,3968100.0 2010-07-26,29.75,29.850000381469727,28.719999313354492,28.719999313354492,3940900.0 2010-07-27,29.149999618530273,29.75,29.079999923706055,29.719999313354492,3439500.0 2010-07-28,28.690000534057617,29.290000915527344,28.40999984741211,29.110000610351562,4069200.0 2010-07-29,29.239999771118164,29.540000915527344,28.399999618530273,28.84000015258789,4246800.0 2010-07-30,29.540000915527344,29.729999542236328,28.639999389648438,28.790000915527344,3620600.0 2010-08-02,30.739999771118164,31.059999465942383,29.639999389648438,30.0,3189100.0 2010-08-03,30.489999771118164,30.850000381469727,30.030000686645508,30.81999969482422,3238700.0 2010-08-04,30.860000610351562,31.1200008392334,30.459999084472656,30.510000228881836,3140600.0 2010-08-05,30.299999237060547,30.739999771118164,30.200000762939453,30.489999771118164,2848400.0 2010-08-06,28.770000457763672,29.459999084472656,28.010000228881836,28.979999542236328,7904500.0 2010-08-09,29.030000686645508,29.209999084472656,28.8700008392334,28.950000762939453,2877000.0 2010-08-10,28.600000381469727,28.829999923706055,28.170000076293945,28.729999542236328,3166800.0 2010-08-11,27.920000076293945,28.100000381469727,27.459999084472656,28.100000381469727,3826100.0 2010-08-12,27.450000762939453,27.75,27.040000915527344,27.260000228881836,3905500.0 2010-08-13,28.1200008392334,29.68000030517578,28.059999465942383,28.56999969482422,11219200.0 2010-08-16,27.65999984741211,28.549999237060547,27.510000228881836,27.959999084472656,5160900.0 2010-08-17,27.90999984741211,28.389999389648438,27.670000076293945,27.959999084472656,3776700.0 2010-08-18,28.229999542236328,28.420000076293945,27.520000457763672,27.850000381469727,3456400.0 2010-08-19,27.6299991607666,28.290000915527344,27.56999969482422,28.030000686645508,3473000.0 2010-08-20,28.110000610351562,28.260000228881836,27.579999923706055,27.639999389648438,3158300.0 2010-08-23,27.360000610351562,28.350000381469727,27.31999969482422,28.270000457763672,2696400.0 2010-08-24,27.40999984741211,27.530000686645508,26.6299991607666,27.25,4410500.0 2010-08-25,27.520000457763672,27.639999389648438,27.1299991607666,27.209999084472656,2878100.0 2010-08-26,27.399999618530273,28.010000228881836,27.3799991607666,27.739999771118164,2565300.0 2010-08-27,28.3799991607666,28.540000915527344,26.979999542236328,27.760000228881836,4257400.0 2010-08-30,27.530000686645508,28.440000534057617,27.520000457763672,28.329999923706055,2156300.0 2010-08-31,27.729999542236328,27.989999771118164,27.06999969482422,27.5,3546600.0 2010-09-01,28.829999923706055,29.09000015258789,28.170000076293945,28.260000228881836,2881200.0 2010-09-02,29.31999969482422,29.329999923706055,28.6200008392334,28.790000915527344,1717900.0 2010-09-03,30.020000457763672,30.15999984741211,29.520000457763672,29.809999465942383,2341700.0 2010-09-07,29.489999771118164,29.989999771118164,29.3700008392334,29.809999465942383,1758600.0 2010-09-08,30.06999969482422,30.229999542236328,29.559999465942383,29.68000030517578,2720300.0 2010-09-09,30.3799991607666,30.670000076293945,30.139999389648438,30.5,1931000.0 2010-09-10,30.959999084472656,31.06999969482422,30.110000610351562,30.350000381469727,2640900.0 2010-09-13,31.959999084472656,32.08000183105469,31.079999923706055,31.09000015258789,3456900.0 2010-09-14,32.310001373291016,32.63999938964844,31.790000915527344,31.8799991607666,2620200.0 2010-09-15,32.4900016784668,32.61000061035156,32.0099983215332,32.130001068115234,2170000.0 2010-09-16,32.72999954223633,32.81999969482422,32.29999923706055,32.47999954223633,2294600.0 2010-09-17,32.560001373291016,33.18000030517578,32.38999938964844,32.97999954223633,5172400.0 2010-09-20,33.439998626708984,33.47999954223633,32.65999984741211,32.66999816894531,3405400.0 2010-09-21,33.06999969482422,33.599998474121094,32.959999084472656,33.439998626708984,3421100.0 2010-09-22,31.65999984741211,32.91999816894531,31.56999969482422,32.90999984741211,5057000.0 2010-09-23,31.219999313354492,31.790000915527344,31.1299991607666,31.31999969482422,4631800.0 2010-09-24,31.969999313354492,32.119998931884766,31.65999984741211,31.780000686645508,3881400.0 2010-09-27,31.790000915527344,32.029998779296875,31.709999084472656,31.829999923706055,3026200.0 2010-09-28,32.34000015258789,33.130001068115234,31.65999984741211,32.060001373291016,4184600.0 2010-09-29,31.940000534057617,32.70000076293945,31.8700008392334,32.33000183105469,3479600.0 2010-09-30,31.969999313354492,32.59000015258789,31.65999984741211,32.470001220703125,3739900.0 2010-10-01,31.8799991607666,32.16999816894531,31.229999542236328,31.229999542236328,3338100.0 2010-10-04,31.3799991607666,31.959999084472656,31.0,31.540000915527344,2081000.0 2010-10-05,32.709999084472656,32.939998626708984,31.639999389648438,31.920000076293945,4049400.0 2010-10-06,31.440000534057617,32.79999923706055,31.190000534057617,32.41999816894531,4006600.0 2010-10-07,31.940000534057617,32.13999938964844,31.25,31.649999618530273,2998200.0 2010-10-08,31.43000030517578,32.04999923706055,31.229999542236328,31.8799991607666,2982800.0 2010-10-11,31.860000610351562,32.0,31.09000015258789,31.299999237060547,3328900.0 2010-10-12,32.68000030517578,32.779998779296875,31.81999969482422,32.060001373291016,5121300.0 2010-10-13,33.459999084472656,33.630001068115234,32.849998474121094,32.90999984741211,4922600.0 2010-10-14,33.349998474121094,33.77000045776367,33.22999954223633,33.400001525878906,4210600.0 2010-10-15,33.31999969482422,33.77000045776367,33.13999938964844,33.65999984741211,4219200.0 2010-10-18,33.15999984741211,33.31999969482422,32.75,33.290000915527344,2917600.0 2010-10-19,32.77000045776367,33.16999816894531,32.16999816894531,32.810001373291016,3227000.0 2010-10-20,34.0099983215332,34.15999984741211,32.83000183105469,32.83000183105469,4238900.0 2010-10-21,34.220001220703125,34.869998931884766,33.65999984741211,34.099998474121094,3937100.0 2010-10-22,34.84000015258789,34.849998474121094,33.939998626708984,34.2400016784668,2132500.0 2010-10-25,35.43000030517578,35.58000183105469,34.849998474121094,35.0,2426400.0 2010-10-26,35.630001068115234,35.70000076293945,34.959999084472656,35.099998474121094,1839500.0 2010-10-27,35.630001068115234,35.849998474121094,34.880001068115234,35.349998474121094,3944400.0 2010-10-28,35.41999816894531,35.869998931884766,35.2599983215332,35.7400016784668,1477100.0 2010-10-29,36.20000076293945,36.290000915527344,35.310001373291016,35.310001373291016,1888800.0 2010-11-01,34.90999984741211,36.22999954223633,34.72999954223633,36.220001220703125,3791100.0 2010-11-02,35.310001373291016,35.58000183105469,35.029998779296875,35.310001373291016,2130600.0 2010-11-03,35.310001373291016,35.650001525878906,34.75,35.43000030517578,2634800.0 2010-11-04,35.84000015258789,36.2400016784668,35.709999084472656,35.720001220703125,2836000.0 2010-11-05,35.68000030517578,36.119998931884766,35.5,36.0,2918900.0 2010-11-08,35.40999984741211,35.93000030517578,35.060001373291016,35.43000030517578,3110200.0 2010-11-09,35.29999923706055,35.779998779296875,35.029998779296875,35.47999954223633,1707500.0 2010-11-10,35.86000061035156,35.900001525878906,35.060001373291016,35.34000015258789,1508400.0 2010-11-11,36.279998779296875,36.439998626708984,35.290000915527344,35.68000030517578,3340800.0 2010-11-12,35.25,36.060001373291016,34.81999969482422,35.900001525878906,3226100.0 2010-11-15,35.119998931884766,35.88999938964844,35.09000015258789,35.36000061035156,2969400.0 2010-11-16,34.52000045776367,35.79999923706055,34.369998931884766,35.40999984741211,3542000.0 2010-11-17,35.279998779296875,35.31999969482422,34.34000015258789,34.70000076293945,3048900.0 2010-11-18,36.2599983215332,36.63999938964844,35.58000183105469,35.779998779296875,4376500.0 2010-11-19,33.77000045776367,35.439998626708984,33.650001525878906,34.59000015258789,8230100.0 2010-11-22,34.810001373291016,34.91999816894531,33.20000076293945,33.619998931884766,3647900.0 2010-11-23,34.41999816894531,34.470001220703125,33.68000030517578,34.290000915527344,2626400.0 2010-11-24,35.43000030517578,35.88999938964844,34.630001068115234,34.630001068115234,2269600.0 2010-11-26,35.20000076293945,35.47999954223633,34.91999816894531,35.0,949100.0 2010-11-29,35.52000045776367,35.70000076293945,34.47999954223633,35.18000030517578,2647100.0 2010-11-30,35.290000915527344,35.58000183105469,34.689998626708984,35.040000915527344,2795800.0 2010-12-01,36.56999969482422,36.83000183105469,35.720001220703125,35.720001220703125,2979500.0 2010-12-02,37.63999938964844,37.70000076293945,36.400001525878906,36.560001373291016,2681500.0 2010-12-03,37.9900016784668,38.0,37.15999984741211,37.5099983215332,1667900.0 2010-12-06,37.58000183105469,37.900001525878906,37.2400016784668,37.849998474121094,1636000.0 2010-12-07,37.27000045776367,38.04999923706055,37.16999816894531,37.970001220703125,2821900.0 2010-12-08,37.83000183105469,37.83000183105469,37.290000915527344,37.5,2745700.0 2010-12-09,38.09000015258789,38.36000061035156,37.90999984741211,38.0,2460900.0 2010-12-10,39.11000061035156,39.189998626708984,38.099998474121094,38.099998474121094,3062900.0 2010-12-13,38.54999923706055,39.20000076293945,38.54999923706055,39.15999984741211,2874900.0 2010-12-14,38.91999816894531,39.16999816894531,38.439998626708984,38.63999938964844,3511700.0 2010-12-15,38.310001373291016,39.0099983215332,38.099998474121094,38.79999923706055,3703900.0 2010-12-16,38.709999084472656,38.7599983215332,37.58000183105469,38.459999084472656,2641100.0 2010-12-17,39.130001068115234,39.5,38.630001068115234,38.75,3228700.0 2010-12-20,39.38999938964844,39.5099983215332,38.47999954223633,39.13999938964844,2443800.0 2010-12-21,39.650001525878906,39.720001220703125,39.04999923706055,39.5,1509800.0 2010-12-22,39.619998931884766,39.79999923706055,39.25,39.66999816894531,1225900.0 2010-12-23,39.310001373291016,39.630001068115234,39.029998779296875,39.4900016784668,1001700.0 2010-12-27,39.130001068115234,39.22999954223633,38.380001068115234,39.06999969482422,1108400.0 2010-12-28,39.0099983215332,39.47999954223633,38.75,39.220001220703125,1288700.0 2010-12-29,39.22999954223633,39.40999984741211,38.810001373291016,39.040000915527344,892900.0 2010-12-30,38.790000915527344,39.349998474121094,38.77000045776367,39.20000076293945,1162500.0 2010-12-31,38.20000076293945,38.81999969482422,37.91999816894531,38.709999084472656,1491300.0 2011-01-03,39.27000045776367,39.849998474121094,38.630001068115234,38.630001068115234,2969500.0 2011-01-04,38.529998779296875,39.31999969482422,38.040000915527344,39.279998779296875,2690200.0 2011-01-05,41.2400016784668,41.33000183105469,39.36000061035156,39.36000061035156,6283800.0 2011-01-06,41.2599983215332,41.38999938964844,40.90999984741211,41.15999984741211,2867800.0 2011-01-07,40.7599983215332,41.45000076293945,40.349998474121094,41.40999984741211,3329000.0 2011-01-10,40.869998931884766,41.119998931884766,39.880001068115234,40.439998626708984,1991800.0 2011-01-11,40.79999923706055,41.369998931884766,40.630001068115234,41.18000030517578,2374000.0 2011-01-12,40.529998779296875,40.93000030517578,39.36000061035156,40.0099983215332,3675100.0 2011-01-13,41.08000183105469,41.2400016784668,40.33000183105469,40.43000030517578,2311700.0 2011-01-14,41.439998626708984,41.619998931884766,40.79999923706055,40.900001525878906,1960000.0 2011-01-18,42.029998779296875,42.31999969482422,41.40999984741211,41.459999084472656,1978100.0 2011-01-19,41.4900016784668,42.0,41.209999084472656,41.79999923706055,1603500.0 2011-01-20,41.310001373291016,41.4900016784668,40.43000030517578,41.439998626708984,2247600.0 2011-01-21,41.5,42.09000015258789,41.2599983215332,41.400001525878906,2860800.0 2011-01-24,41.04999923706055,41.650001525878906,40.630001068115234,41.470001220703125,2282800.0 2011-01-25,40.33000183105469,40.810001373291016,39.5099983215332,40.79999923706055,2529400.0 2011-01-26,40.880001068115234,41.34000015258789,40.2599983215332,40.40999984741211,2685700.0 2011-01-27,40.77000045776367,40.9900016784668,39.77000045776367,40.88999938964844,2787100.0 2011-01-28,39.970001220703125,41.38999938964844,39.36000061035156,40.84000015258789,2590200.0 2011-01-31,40.68000030517578,40.75,39.880001068115234,39.9900016784668,2263800.0 2011-02-01,42.15999984741211,42.29999923706055,40.91999816894531,41.0,3049100.0 2011-02-02,43.40999984741211,43.540000915527344,41.810001373291016,41.970001220703125,3536800.0 2011-02-03,43.75,43.810001373291016,42.84000015258789,43.16999816894531,3331200.0 2011-02-04,43.689998626708984,44.369998931884766,43.59000015258789,43.79999923706055,2628100.0 2011-02-07,43.52000045776367,43.880001068115234,43.310001373291016,43.619998931884766,1841500.0 2011-02-08,42.93000030517578,43.40999984741211,42.31999969482422,43.40999984741211,2440600.0 2011-02-09,42.2400016784668,42.88999938964844,42.029998779296875,42.68000030517578,1596100.0 2011-02-10,42.75,42.869998931884766,41.83000183105469,42.0,2429400.0 2011-02-11,42.689998626708984,42.86000061035156,42.31999969482422,42.619998931884766,1691200.0 2011-02-14,42.34000015258789,43.09000015258789,42.290000915527344,42.54999923706055,2531000.0 2011-02-15,42.709999084472656,42.779998779296875,42.0099983215332,42.16999816894531,1369400.0 2011-02-16,43.84000015258789,44.439998626708984,42.72999954223633,42.779998779296875,3075900.0 2011-02-17,43.65999984741211,43.86000061035156,42.77000045776367,43.72999954223633,2464000.0 2011-02-18,43.400001525878906,44.25,43.310001373291016,43.68000030517578,2041200.0 2011-02-22,42.099998474121094,43.0099983215332,41.75,42.68000030517578,2601700.0 2011-02-23,39.59000015258789,42.099998474121094,39.56999969482422,42.099998474121094,5509400.0 2011-02-24,40.43000030517578,41.040000915527344,39.70000076293945,39.900001525878906,3937100.0 2011-02-25,42.75,43.630001068115234,41.119998931884766,42.0,4944700.0 2011-02-28,42.04999923706055,42.7599983215332,41.630001068115234,42.619998931884766,3268900.0 2011-03-01,41.209999084472656,42.279998779296875,41.09000015258789,42.130001068115234,2799900.0 2011-03-02,40.349998474121094,41.369998931884766,40.2599983215332,41.09000015258789,4221500.0 2011-03-03,41.16999816894531,41.93000030517578,40.709999084472656,40.790000915527344,1989800.0 2011-03-04,40.709999084472656,41.349998474121094,40.459999084472656,41.15999984741211,2012700.0 2011-03-07,40.11000061035156,41.290000915527344,39.720001220703125,41.0,2650800.0 2011-03-08,40.68000030517578,40.939998626708984,39.97999954223633,40.209999084472656,2420900.0 2011-03-09,40.34000015258789,40.70000076293945,39.90999984741211,40.529998779296875,2697600.0 2011-03-10,39.900001525878906,40.16999816894531,38.5099983215332,39.70000076293945,3099100.0 2011-03-11,40.11000061035156,40.400001525878906,39.5099983215332,39.529998779296875,2603400.0 2011-03-14,40.380001068115234,40.689998626708984,39.4900016784668,39.58000183105469,2293000.0 2011-03-15,39.25,39.56999969482422,38.68000030517578,38.880001068115234,3043900.0 2011-03-16,38.470001220703125,39.400001525878906,38.13999938964844,38.88999938964844,3819700.0 2011-03-17,38.560001373291016,39.41999816894531,38.36000061035156,39.060001373291016,2682400.0 2011-03-18,39.400001525878906,39.83000183105469,39.02000045776367,39.099998474121094,3365000.0 2011-03-21,40.970001220703125,41.45000076293945,40.11000061035156,40.27000045776367,2886500.0 2011-03-22,41.5099983215332,41.65999984741211,40.93000030517578,41.119998931884766,2904600.0 2011-03-23,41.619998931884766,41.869998931884766,40.58000183105469,41.310001373291016,2667000.0 2011-03-24,43.810001373291016,44.0,41.97999954223633,42.0,3705300.0 2011-03-25,43.27000045776367,44.0,43.11000061035156,43.68000030517578,2266400.0 2011-03-28,42.970001220703125,43.560001373291016,42.79999923706055,43.02000045776367,1617000.0 2011-03-29,43.400001525878906,43.689998626708984,42.529998779296875,42.849998474121094,1542700.0 2011-03-30,43.599998474121094,43.81999969482422,43.380001068115234,43.619998931884766,1309600.0 2011-03-31,44.11000061035156,44.43000030517578,43.540000915527344,43.59000015258789,3407600.0 2011-04-01,43.83000183105469,44.0,42.91999816894531,43.06999969482422,3207600.0 2011-04-04,44.0,44.5,43.709999084472656,43.7400016784668,2532500.0 2011-04-05,43.959999084472656,44.189998626708984,43.459999084472656,43.869998931884766,1867600.0 2011-04-06,43.470001220703125,44.5,43.0099983215332,44.20000076293945,2318500.0 2011-04-07,43.15999984741211,43.470001220703125,42.77000045776367,43.279998779296875,2502000.0 2011-04-08,42.790000915527344,43.459999084472656,42.470001220703125,43.380001068115234,1791100.0 2011-04-11,42.849998474121094,43.18000030517578,42.529998779296875,42.880001068115234,1748300.0 2011-04-12,42.36000061035156,43.0,42.20000076293945,42.630001068115234,1867600.0 2011-04-13,42.630001068115234,42.959999084472656,42.18000030517578,42.54999923706055,2090100.0 2011-04-14,42.70000076293945,42.7599983215332,42.04999923706055,42.310001373291016,1506000.0 2011-04-15,43.09000015258789,43.2400016784668,42.470001220703125,42.66999816894531,2237900.0 2011-04-18,42.470001220703125,42.650001525878906,41.720001220703125,42.45000076293945,1886300.0 2011-04-19,42.43000030517578,42.65999984741211,42.150001525878906,42.5099983215332,1709900.0 2011-04-20,44.349998474121094,44.63999938964844,43.09000015258789,43.09000015258789,3989800.0 2011-04-21,44.880001068115234,44.959999084472656,44.40999984741211,44.439998626708984,1812300.0 2011-04-25,45.54999923706055,45.58000183105469,44.56999969482422,44.66999816894531,3424700.0 2011-04-26,44.9900016784668,45.599998474121094,44.93000030517578,45.560001373291016,2000000.0 2011-04-27,45.11000061035156,45.130001068115234,44.59000015258789,44.900001525878906,1982100.0 2011-04-28,45.0,45.45000076293945,44.709999084472656,44.93000030517578,1800000.0 2011-04-29,44.97999954223633,45.310001373291016,44.810001373291016,44.95000076293945,2960600.0 2011-05-02,44.65999984741211,45.369998931884766,44.279998779296875,45.31999969482422,1989500.0 2011-05-03,44.220001220703125,44.810001373291016,43.65999984741211,44.720001220703125,1300000.0 2011-05-04,43.75,44.310001373291016,43.209999084472656,44.209999084472656,1447100.0 2011-05-05,43.43000030517578,44.11000061035156,43.189998626708984,43.56999969482422,2700000.0 2011-05-06,44.310001373291016,45.290000915527344,43.709999084472656,44.040000915527344,2853800.0 2011-05-09,44.290000915527344,44.810001373291016,44.08000183105469,44.369998931884766,1196800.0 2011-05-10,45.150001525878906,45.310001373291016,44.279998779296875,44.33000183105469,2126500.0 2011-05-11,45.20000076293945,45.4900016784668,44.52000045776367,45.060001373291016,2400000.0 2011-05-12,45.9900016784668,46.0,44.72999954223633,44.970001220703125,3000000.0 2011-05-13,45.56999969482422,46.150001525878906,45.459999084472656,45.95000076293945,3268700.0 2011-05-16,44.38999938964844,45.540000915527344,44.290000915527344,45.25,2114600.0 2011-05-17,43.4900016784668,44.40999984741211,43.369998931884766,44.20000076293945,3167100.0 2011-05-18,44.279998779296875,44.380001068115234,43.22999954223633,43.38999938964844,2461000.0 2011-05-19,44.38999938964844,45.0,44.06999969482422,44.5,2440800.0 2011-05-20,42.349998474121094,44.36000061035156,41.59000015258789,44.36000061035156,6938500.0 2011-05-23,42.27000045776367,42.38999938964844,41.16999816894531,41.720001220703125,4900000.0 2011-05-24,42.09000015258789,42.849998474121094,42.0099983215332,42.290000915527344,3801000.0 2011-05-25,42.380001068115234,42.63999938964844,41.97999954223633,42.060001373291016,1920700.0 2011-05-26,42.68000030517578,42.83000183105469,42.150001525878906,42.220001220703125,1619400.0 2011-05-27,42.5,42.90999984741211,42.369998931884766,42.779998779296875,1398600.0 2011-05-31,42.97999954223633,43.0,42.40999984741211,42.790000915527344,2304800.0 2011-06-01,41.439998626708984,42.959999084472656,41.400001525878906,42.75,2523800.0 2011-06-02,41.36000061035156,41.630001068115234,40.779998779296875,41.380001068115234,3192200.0 2011-06-03,40.84000015258789,41.09000015258789,40.540000915527344,40.93000030517578,2271600.0 2011-06-06,40.279998779296875,40.79999923706055,40.189998626708984,40.68000030517578,1939200.0 2011-06-07,39.540000915527344,40.16999816894531,39.38999938964844,39.91999816894531,4456700.0 2011-06-08,38.2400016784668,39.5,37.650001525878906,39.5,6155200.0 2011-06-09,38.08000183105469,38.41999816894531,37.970001220703125,38.40999984741211,3628200.0 2011-06-10,37.900001525878906,38.220001220703125,37.61000061035156,37.970001220703125,2996900.0 2011-06-13,37.560001373291016,38.27000045776367,37.47999954223633,37.9900016784668,3437800.0 2011-06-14,37.91999816894531,38.220001220703125,37.84000015258789,37.880001068115234,2029000.0 2011-06-15,36.56999969482422,37.56999969482422,36.34000015258789,37.459999084472656,5115500.0 2011-06-16,36.439998626708984,36.849998474121094,36.0,36.630001068115234,2379700.0 2011-06-17,35.689998626708984,36.900001525878906,35.650001525878906,36.7400016784668,4274400.0 2011-06-20,35.70000076293945,35.90999984741211,35.529998779296875,35.66999816894531,3395300.0 2011-06-21,37.040000915527344,37.11000061035156,35.75,35.880001068115234,4804000.0 2011-06-22,36.470001220703125,36.790000915527344,36.0099983215332,36.65999984741211,2966900.0 2011-06-23,37.16999816894531,37.22999954223633,35.869998931884766,36.04999923706055,3687800.0 2011-06-24,36.689998626708984,37.349998474121094,36.31999969482422,37.349998474121094,4203900.0 2011-06-27,37.43000030517578,37.720001220703125,36.5,36.54999923706055,2693100.0 2011-06-28,38.18000030517578,38.2400016784668,37.40999984741211,37.459999084472656,3463600.0 2011-06-29,38.540000915527344,38.720001220703125,37.59000015258789,38.2599983215332,4309000.0 2011-06-30,38.599998474121094,39.150001525878906,38.4900016784668,38.7599983215332,2808500.0 2011-07-01,38.70000076293945,38.88999938964844,38.439998626708984,38.599998474121094,3290800.0 2011-07-05,38.869998931884766,38.93000030517578,38.439998626708984,38.83000183105469,2222100.0 2011-07-06,39.369998931884766,39.43000030517578,38.689998626708984,38.91999816894531,2238400.0 2011-07-07,40.38999938964844,40.45000076293945,39.54999923706055,39.56999969482422,2627100.0 2011-07-08,40.119998931884766,40.2400016784668,39.72999954223633,39.900001525878906,2257600.0 2011-07-11,38.9900016784668,39.90999984741211,38.90999984741211,39.72999954223633,2373500.0 2011-07-12,37.22999954223633,39.189998626708984,37.13999938964844,39.029998779296875,3826000.0 2011-07-13,37.2599983215332,38.209999084472656,37.20000076293945,37.540000915527344,2475500.0 2011-07-14,36.349998474121094,37.689998626708984,36.2400016784668,37.43000030517578,2918000.0 2011-07-15,36.150001525878906,36.79999923706055,35.81999969482422,36.529998779296875,2663500.0 2011-07-18,35.33000183105469,36.040000915527344,34.9900016784668,36.029998779296875,3074700.0 2011-07-19,36.33000183105469,36.56999969482422,35.58000183105469,35.59000015258789,4378300.0 2011-07-20,35.869998931884766,36.290000915527344,35.459999084472656,36.27000045776367,2984400.0 2011-07-21,36.20000076293945,36.43000030517578,35.5,35.939998626708984,3605400.0 2011-07-22,37.06999969482422,37.59000015258789,36.5,37.08000183105469,2728100.0 2011-07-25,36.47999954223633,36.959999084472656,36.369998931884766,36.63999938964844,2357200.0 2011-07-26,36.56999969482422,36.77000045776367,36.220001220703125,36.47999954223633,1859600.0 2011-07-27,34.900001525878906,36.33000183105469,34.84000015258789,36.209999084472656,3995700.0 2011-07-28,34.34000015258789,35.11000061035156,34.290000915527344,34.90999984741211,3121200.0 2011-07-29,34.400001525878906,34.790000915527344,33.66999816894531,34.029998779296875,2910500.0 2011-08-01,34.400001525878906,34.79999923706055,33.58000183105469,34.650001525878906,4635200.0 2011-08-02,33.439998626708984,34.47999954223633,33.439998626708984,34.08000183105469,3981600.0 2011-08-03,33.95000076293945,34.0099983215332,32.86000061035156,33.380001068115234,5072500.0 2011-08-04,31.56999969482422,33.619998931884766,31.540000915527344,33.45000076293945,4456600.0 2011-08-05,30.920000076293945,32.060001373291016,29.860000610351562,31.90999984741211,6257700.0 2011-08-08,28.059999465942383,30.239999771118164,28.049999237060547,29.93000030517578,9971400.0 2011-08-09,29.959999084472656,29.969999313354492,27.81999969482422,28.479999542236328,7179600.0 2011-08-10,28.15999984741211,29.450000762939453,28.09000015258789,29.31999969482422,6817000.0 2011-08-11,28.75,29.15999984741211,28.190000534057617,28.40999984741211,6257600.0 2011-08-12,29.18000030517578,29.489999771118164,28.40999984741211,28.899999618530273,5358500.0 2011-08-15,30.09000015258789,30.110000610351562,29.139999389648438,29.239999771118164,3052500.0 2011-08-16,29.450000762939453,29.8799991607666,28.940000534057617,29.799999237060547,3388100.0 2011-08-17,28.850000381469727,29.920000076293945,28.6299991607666,29.5,2879800.0 2011-08-18,26.510000228881836,27.899999618530273,26.15999984741211,27.489999771118164,8952400.0 2011-08-19,23.40999984741211,27.399999618530273,22.989999771118164,27.299999237060547,19676200.0 2011-08-22,24.290000915527344,24.829999923706055,24.149999618530273,24.209999084472656,7662700.0 2011-08-23,25.280000686645508,25.510000228881836,24.0,24.5,5753700.0 2011-08-24,26.469999313354492,26.520000457763672,24.889999389648438,25.200000762939453,5137900.0 2011-08-25,25.559999465942383,26.65999984741211,25.450000762939453,26.549999237060547,3691100.0 2011-08-26,26.6299991607666,26.799999237060547,25.290000915527344,25.5,3700200.0 2011-08-29,28.049999237060547,28.06999969482422,27.0,27.0,3092900.0 2011-08-30,27.700000762939453,28.079999923706055,27.389999389648438,27.790000915527344,4142800.0 2011-08-31,28.200000762939453,28.920000076293945,27.84000015258789,27.889999389648438,3951900.0 2011-09-01,27.229999542236328,28.530000686645508,27.040000915527344,28.389999389648438,3794400.0 2011-09-02,26.3799991607666,26.8799991607666,26.020000457763672,26.700000762939453,4489000.0 2011-09-06,26.1299991607666,26.229999542236328,25.25,25.559999465942383,3360700.0 2011-09-07,27.0,27.030000686645508,26.549999237060547,26.559999465942383,4118000.0 2011-09-08,26.280000686645508,27.1200008392334,26.190000534057617,27.110000610351562,3537500.0 2011-09-09,25.40999984741211,26.3799991607666,25.219999313354492,26.1200008392334,11132000.0 2011-09-12,26.719999313354492,26.75,25.0,25.06999969482422,5531500.0 2011-09-13,27.690000534057617,27.780000686645508,26.709999084472656,26.709999084472656,6385900.0 2011-09-14,28.459999084472656,28.850000381469727,27.350000381469727,27.959999084472656,4286800.0 2011-09-15,29.40999984741211,29.43000030517578,28.540000915527344,28.729999542236328,4070300.0 2011-09-16,29.450000762939453,29.68000030517578,29.059999465942383,29.489999771118164,3913200.0 2011-09-19,28.790000915527344,29.040000915527344,28.31999969482422,28.979999542236328,3067200.0 2011-09-20,28.110000610351562,29.200000762939453,28.049999237060547,28.850000381469727,3285700.0 2011-09-21,28.559999465942383,30.31999969482422,28.559999465942383,28.899999618530273,6730800.0 2011-09-22,27.65999984741211,28.1299991607666,27.0,27.479999542236328,6212300.0 2011-09-23,28.34000015258789,28.450000762939453,27.1200008392334,27.15999984741211,4047200.0 2011-09-26,28.299999237060547,28.559999465942383,27.329999923706055,28.459999084472656,3752000.0 2011-09-27,29.469999313354492,30.270000457763672,28.81999969482422,29.0,5057800.0 2011-09-28,28.700000762939453,30.219999313354492,28.6200008392334,30.190000534057617,3418100.0 2011-09-29,29.290000915527344,29.56999969482422,28.649999618530273,29.229999542236328,4346300.0 2011-09-30,27.790000915527344,29.049999237060547,27.75,28.8700008392334,4830600.0 2011-10-03,25.450000762939453,27.440000534057617,25.43000030517578,27.079999923706055,6750300.0 2011-10-04,26.079999923706055,26.1299991607666,24.6299991607666,25.049999237060547,6117800.0 2011-10-05,27.209999084472656,27.299999237060547,25.729999542236328,26.100000381469727,3924900.0 2011-10-06,27.989999771118164,28.010000228881836,26.40999984741211,27.1200008392334,3313800.0 2011-10-07,28.290000915527344,28.65999984741211,27.6200008392334,27.979999542236328,3897200.0 2011-10-10,29.270000457763672,29.280000686645508,28.5,28.8700008392334,3060300.0 2011-10-11,30.010000228881836,30.049999237060547,28.920000076293945,29.190000534057617,3304000.0 2011-10-12,31.020000457763672,31.549999237060547,30.049999237060547,30.309999465942383,4322700.0 2011-10-13,30.989999771118164,31.030000686645508,30.360000610351562,30.84000015258789,3003300.0 2011-10-14,32.41999816894531,32.43000030517578,31.1200008392334,31.459999084472656,3221500.0 2011-10-17,31.25,32.400001525878906,31.15999984741211,32.15999984741211,3063000.0 2011-10-18,31.889999389648438,32.04999923706055,30.6299991607666,31.209999084472656,2835700.0 2011-10-19,30.959999084472656,31.770000457763672,30.8799991607666,31.68000030517578,3417500.0 2011-10-20,31.270000457763672,31.3700008392334,30.049999237060547,31.06999969482422,3090300.0 2011-10-21,31.780000686645508,32.560001373291016,31.530000686645508,31.610000610351562,4511500.0 2011-10-24,33.04999923706055,33.16999816894531,31.959999084472656,31.959999084472656,2681800.0 2011-10-25,32.369998931884766,33.02000045776367,32.18000030517578,32.95000076293945,3258600.0 2011-10-26,32.7400016784668,32.900001525878906,31.690000534057617,32.810001373291016,3196100.0 2011-10-27,35.619998931884766,36.349998474121094,33.4900016784668,33.540000915527344,7256200.0 2011-10-28,35.83000183105469,36.040000915527344,34.97999954223633,35.22999954223633,3387300.0 2011-10-31,34.599998474121094,35.310001373291016,34.459999084472656,35.25,3459900.0 2011-11-01,32.970001220703125,33.72999954223633,32.7400016784668,33.45000076293945,4712900.0 2011-11-02,33.54999923706055,34.22999954223633,33.209999084472656,33.38999938964844,3321600.0 2011-11-03,35.15999984741211,35.31999969482422,33.279998779296875,34.0,2817600.0 2011-11-04,35.02000045776367,35.189998626708984,34.380001068115234,34.779998779296875,1716700.0 2011-11-07,34.70000076293945,35.25,33.70000076293945,35.02000045776367,2917600.0 2011-11-08,35.54999923706055,35.599998474121094,34.400001525878906,35.04999923706055,2305100.0 2011-11-09,32.540000915527344,34.20000076293945,32.40999984741211,34.20000076293945,4898600.0 2011-11-10,32.720001220703125,33.41999816894531,32.43000030517578,33.09000015258789,3023400.0 2011-11-11,34.20000076293945,34.470001220703125,33.31999969482422,33.34000015258789,2584300.0 2011-11-14,33.61000061035156,34.20000076293945,33.34000015258789,34.099998474121094,2248100.0 2011-11-15,34.040000915527344,34.4900016784668,32.91999816894531,33.400001525878906,3578100.0 2011-11-16,35.58000183105469,36.849998474121094,34.810001373291016,35.380001068115234,7614500.0 2011-11-17,34.45000076293945,35.88999938964844,33.86000061035156,35.81999969482422,5292300.0 2011-11-18,33.5,34.68000030517578,33.38999938964844,34.40999984741211,2936200.0 2011-11-21,32.400001525878906,33.2400016784668,32.130001068115234,33.22999954223633,3474900.0 2011-11-22,31.3799991607666,32.40999984741211,31.079999923706055,32.279998779296875,3941700.0 2011-11-23,30.040000915527344,30.979999542236328,29.959999084472656,30.979999542236328,3302800.0 2011-11-25,29.799999237060547,30.520000457763672,29.760000228881836,29.940000534057617,1570400.0 2011-11-28,31.600000381469727,31.920000076293945,30.75,30.790000915527344,3662400.0 2011-11-29,31.489999771118164,32.16999816894531,31.299999237060547,31.709999084472656,2607100.0 2011-11-30,34.06999969482422,34.099998474121094,32.40999984741211,32.41999816894531,3789700.0 2011-12-01,34.27000045776367,34.5099983215332,33.849998474121094,34.13999938964844,2384100.0 2011-12-02,33.970001220703125,34.880001068115234,33.900001525878906,34.619998931884766,2237100.0 2011-12-05,34.09000015258789,34.38999938964844,32.380001068115234,33.59000015258789,3926400.0 2011-12-06,34.779998779296875,34.91999816894531,33.88999938964844,33.900001525878906,3133800.0 2011-12-07,34.79999923706055,35.0,33.630001068115234,34.45000076293945,2978400.0 2011-12-08,33.91999816894531,34.75,33.86000061035156,34.36000061035156,2792000.0 2011-12-09,34.38999938964844,34.599998474121094,34.0099983215332,34.150001525878906,3005300.0 2011-12-12,33.439998626708984,34.150001525878906,33.11000061035156,33.90999984741211,2875100.0 2011-12-13,32.70000076293945,33.88999938964844,32.5,33.599998474121094,3020600.0 2011-12-14,31.25,32.65999984741211,31.110000610351562,32.45000076293945,3202400.0 2011-12-15,31.06999969482422,31.68000030517578,30.479999542236328,31.610000610351562,3657200.0 2011-12-16,31.200000762939453,32.459999084472656,31.149999618530273,31.329999923706055,3991900.0 2011-12-19,30.200000762939453,31.389999389648438,30.079999923706055,31.389999389648438,3965600.0 2011-12-20,31.489999771118164,31.719999313354492,30.6200008392334,30.6200008392334,2477300.0 2011-12-21,30.309999465942383,31.020000457763672,29.75,31.010000228881836,4709100.0 2011-12-22,30.459999084472656,30.829999923706055,30.149999618530273,30.360000610351562,2320800.0 2011-12-23,30.809999465942383,30.81999969482422,30.329999923706055,30.540000915527344,1100200.0 2011-12-27,30.780000686645508,31.1200008392334,30.600000381469727,30.690000534057617,1150500.0 2011-12-28,29.90999984741211,30.780000686645508,29.809999465942383,30.690000534057617,1950400.0 2011-12-29,30.399999618530273,30.5,29.8799991607666,29.93000030517578,1536000.0 2011-12-30,30.329999923706055,30.610000610351562,30.25,30.479999542236328,1131900.0 2012-01-03,30.809999465942383,31.829999923706055,30.770000457763672,31.219999313354492,2684000.0 2012-01-04,30.209999084472656,30.729999542236328,30.030000686645508,30.690000534057617,2778600.0 2012-01-05,30.81999969482422,31.229999542236328,29.81999969482422,30.100000381469727,3319600.0 2012-01-06,30.959999084472656,31.15999984741211,30.520000457763672,30.829999923706055,2134100.0 2012-01-09,31.079999923706055,31.18000030517578,30.65999984741211,30.93000030517578,2108600.0 2012-01-10,32.529998779296875,32.84000015258789,31.540000915527344,31.579999923706055,3533100.0 2012-01-11,32.18000030517578,32.65999984741211,31.760000228881836,32.5,2330300.0 2012-01-12,32.29999923706055,32.459999084472656,31.84000015258789,32.33000183105469,1420700.0 2012-01-13,31.920000076293945,32.16999816894531,31.3799991607666,32.0,1351400.0 2012-01-17,32.15999984741211,32.91999816894531,32.06999969482422,32.5,1916800.0 2012-01-18,34.34000015258789,34.56999969482422,32.04999923706055,32.130001068115234,4580500.0 2012-01-19,35.43000030517578,36.119998931884766,34.380001068115234,34.43000030517578,6584300.0 2012-01-20,35.040000915527344,35.880001068115234,34.970001220703125,35.33000183105469,2711900.0 2012-01-23,34.65999984741211,35.529998779296875,34.349998474121094,35.0099983215332,2621200.0 2012-01-24,35.810001373291016,35.939998626708984,34.61000061035156,34.619998931884766,4452200.0 2012-01-25,36.22999954223633,36.2599983215332,35.5,35.709999084472656,5190900.0 2012-01-26,36.54999923706055,37.970001220703125,36.25,36.45000076293945,5665100.0 2012-01-27,36.599998474121094,36.70000076293945,35.86000061035156,36.380001068115234,2539900.0 2012-01-30,35.90999984741211,36.220001220703125,35.400001525878906,36.209999084472656,2039400.0 2012-01-31,36.0,36.22999954223633,35.68000030517578,36.189998626708984,1906100.0 2012-02-01,37.0,37.2599983215332,36.04999923706055,36.33000183105469,4175000.0 2012-02-02,36.81999969482422,37.900001525878906,36.779998779296875,37.0,2776000.0 2012-02-03,37.849998474121094,37.95000076293945,37.369998931884766,37.369998931884766,2681000.0 2012-02-06,37.7599983215332,37.79999923706055,37.20000076293945,37.529998779296875,2239100.0 2012-02-07,38.34000015258789,38.560001373291016,37.40999984741211,37.7400016784668,3189400.0 2012-02-08,38.36000061035156,38.849998474121094,38.150001525878906,38.2599983215332,2203300.0 2012-02-09,38.400001525878906,38.61000061035156,37.97999954223633,38.349998474121094,2500700.0 2012-02-10,37.529998779296875,38.130001068115234,37.279998779296875,37.7599983215332,1944000.0 2012-02-13,38.369998931884766,38.5,37.81999969482422,37.9900016784668,1865800.0 2012-02-14,38.790000915527344,38.84000015258789,38.13999938964844,38.189998626708984,1431300.0 2012-02-15,38.650001525878906,39.18000030517578,38.47999954223633,39.02000045776367,1997900.0 2012-02-16,39.529998779296875,39.650001525878906,38.630001068115234,38.709999084472656,2398400.0 2012-02-17,38.90999984741211,39.58000183105469,38.880001068115234,39.5099983215332,2182400.0 2012-02-21,38.11000061035156,39.0099983215332,37.869998931884766,39.0,3253500.0 2012-02-22,37.7599983215332,38.349998474121094,37.61000061035156,38.0099983215332,3232600.0 2012-02-23,38.20000076293945,38.61000061035156,37.400001525878906,37.689998626708984,4318200.0 2012-02-24,37.619998931884766,38.29999923706055,37.130001068115234,38.22999954223633,5323000.0 2012-02-27,38.02000045776367,38.150001525878906,36.939998626708984,37.220001220703125,2453900.0 2012-02-28,37.9900016784668,38.290000915527344,37.59000015258789,38.02000045776367,2298800.0 2012-02-29,37.849998474121094,38.41999816894531,37.54999923706055,38.04999923706055,2784800.0 2012-03-01,37.9900016784668,38.52000045776367,37.29999923706055,38.060001373291016,2335000.0 2012-03-02,37.09000015258789,37.900001525878906,36.7599983215332,37.900001525878906,2970300.0 2012-03-05,36.650001525878906,37.09000015258789,36.369998931884766,37.029998779296875,2060400.0 2012-03-06,35.720001220703125,36.43000030517578,35.54999923706055,36.310001373291016,2813900.0 2012-03-07,36.060001373291016,36.279998779296875,35.75,35.88999938964844,2678600.0 2012-03-08,36.52000045776367,36.66999816894531,36.189998626708984,36.189998626708984,2130600.0 2012-03-09,36.810001373291016,37.22999954223633,36.5,36.5,2035200.0 2012-03-12,36.66999816894531,36.75,36.20000076293945,36.599998474121094,1180000.0 2012-03-13,38.66999816894531,38.7599983215332,36.79999923706055,37.060001373291016,3457600.0 2012-03-14,39.349998474121094,39.63999938964844,38.5099983215332,38.93000030517578,4502600.0 2012-03-15,40.08000183105469,40.209999084472656,39.040000915527344,39.09000015258789,3374000.0 2012-03-16,40.900001525878906,41.13999938964844,40.029998779296875,40.029998779296875,5154200.0 2012-03-19,41.400001525878906,41.63999938964844,40.439998626708984,40.5099983215332,3816200.0 2012-03-20,41.099998474121094,41.2400016784668,40.5099983215332,40.849998474121094,2831100.0 2012-03-21,41.70000076293945,41.709999084472656,40.900001525878906,41.0099983215332,3188200.0 2012-03-22,41.099998474121094,41.290000915527344,40.810001373291016,41.130001068115234,2950200.0 2012-03-23,41.08000183105469,41.25,40.56999969482422,41.0,1819500.0 2012-03-26,42.369998931884766,42.400001525878906,41.0099983215332,41.11000061035156,2738100.0 2012-03-27,42.189998626708984,42.599998474121094,41.88999938964844,42.13999938964844,3371500.0 2012-03-28,41.900001525878906,42.40999984741211,41.470001220703125,42.0099983215332,2652300.0 2012-03-29,42.040000915527344,42.2400016784668,41.279998779296875,41.619998931884766,3138400.0 2012-03-30,42.31999969482422,42.5,41.869998931884766,42.18000030517578,2322500.0 2012-04-02,42.34000015258789,42.369998931884766,41.22999954223633,41.380001068115234,2794300.0 2012-04-03,42.38999938964844,42.689998626708984,42.02000045776367,42.060001373291016,2641800.0 2012-04-04,41.75,41.95000076293945,41.43000030517578,41.7400016784668,2952500.0 2012-04-05,41.439998626708984,41.540000915527344,40.29999923706055,40.880001068115234,3449700.0 2012-04-09,40.540000915527344,40.900001525878906,40.439998626708984,40.70000076293945,2114300.0 2012-04-10,39.439998626708984,40.650001525878906,39.33000183105469,40.38999938964844,3162700.0 2012-04-11,39.619998931884766,40.150001525878906,39.38999938964844,40.150001525878906,3518900.0 2012-04-12,40.459999084472656,40.70000076293945,39.65999984741211,39.83000183105469,1971700.0 2012-04-13,41.25,41.34000015258789,40.279998779296875,40.33000183105469,3304300.0 2012-04-16,41.09000015258789,41.77000045776367,40.459999084472656,41.470001220703125,3078900.0 2012-04-17,41.79999923706055,42.0,41.349998474121094,41.349998474121094,1931500.0 2012-04-18,41.43000030517578,41.72999954223633,41.18000030517578,41.56999969482422,1074000.0 2012-04-19,40.58000183105469,41.869998931884766,40.349998474121094,41.29999923706055,2608100.0 2012-04-20,40.41999816894531,41.0099983215332,40.40999984741211,40.66999816894531,1986500.0 2012-04-23,39.029998779296875,39.95000076293945,38.709999084472656,39.86000061035156,3925200.0 2012-04-24,38.709999084472656,39.220001220703125,38.459999084472656,39.220001220703125,1946200.0 2012-04-25,39.27000045776367,39.470001220703125,38.97999954223633,39.2400016784668,1559100.0 2012-04-26,40.189998626708984,40.279998779296875,39.060001373291016,39.2400016784668,1595000.0 2012-04-27,39.630001068115234,40.310001373291016,39.58000183105469,40.20000076293945,2123500.0 2012-04-30,39.369998931884766,39.61000061035156,39.16999816894531,39.5,1405800.0 2012-05-01,40.72999954223633,41.279998779296875,39.369998931884766,39.47999954223633,2249000.0 2012-05-02,40.15999984741211,40.279998779296875,39.119998931884766,39.650001525878906,2144100.0 2012-05-03,38.91999816894531,40.2599983215332,38.83000183105469,40.189998626708984,1914900.0 2012-05-04,37.459999084472656,38.650001525878906,37.2400016784668,38.52000045776367,1954400.0 2012-05-07,37.20000076293945,37.5,37.040000915527344,37.189998626708984,1491900.0 2012-05-08,36.61000061035156,36.93000030517578,35.439998626708984,36.810001373291016,3857200.0 2012-05-09,36.79999923706055,37.119998931884766,35.790000915527344,36.09000015258789,2266200.0 2012-05-10,36.18000030517578,37.16999816894531,35.459999084472656,37.04999923706055,2559200.0 2012-05-11,36.25,36.65999984741211,35.97999954223633,36.09000015258789,2061900.0 2012-05-14,35.93000030517578,36.4900016784668,35.720001220703125,35.810001373291016,1653200.0 2012-05-15,36.45000076293945,37.40999984741211,35.939998626708984,36.16999816894531,3586700.0 2012-05-16,35.88999938964844,36.70000076293945,35.650001525878906,36.52000045776367,2709500.0 2012-05-17,34.72999954223633,36.029998779296875,34.70000076293945,35.90999984741211,3193000.0 2012-05-18,30.260000228881836,32.33000183105469,28.520000457763672,31.889999389648438,24181800.0 2012-05-21,31.850000381469727,31.90999984741211,29.979999542236328,30.31999969482422,4779500.0 2012-05-22,32.43000030517578,32.689998626708984,31.700000762939453,31.760000228881836,5449800.0 2012-05-23,32.18000030517578,32.38999938964844,31.309999465942383,32.0099983215332,4328800.0 2012-05-24,31.860000610351562,32.2599983215332,31.670000076293945,32.2599983215332,4970000.0 2012-05-25,32.119998931884766,32.20000076293945,31.68000030517578,31.889999389648438,1821100.0 2012-05-29,32.779998779296875,32.970001220703125,32.290000915527344,32.5099983215332,2140500.0 2012-05-30,32.150001525878906,32.40999984741211,31.760000228881836,32.31999969482422,2116200.0 2012-05-31,32.02000045776367,32.279998779296875,31.440000534057617,32.15999984741211,2764300.0 2012-06-01,30.84000015258789,31.389999389648438,30.739999771118164,31.270000457763672,3728500.0 2012-06-04,30.829999923706055,31.229999542236328,30.049999237060547,30.950000762939453,3968700.0 2012-06-05,31.270000457763672,31.520000457763672,30.6299991607666,30.799999237060547,2841300.0 2012-06-06,33.11000061035156,33.150001525878906,31.489999771118164,31.559999465942383,2704000.0 2012-06-07,32.650001525878906,33.7400016784668,32.540000915527344,33.470001220703125,2208200.0 2012-06-08,32.779998779296875,32.810001373291016,32.220001220703125,32.459999084472656,1642200.0 2012-06-11,31.84000015258789,33.369998931884766,31.780000686645508,33.18000030517578,1779500.0 2012-06-12,32.29999923706055,32.470001220703125,31.799999237060547,32.04999923706055,1960800.0 2012-06-13,31.700000762939453,32.25,31.540000915527344,32.04999923706055,2227300.0 2012-06-14,32.08000183105469,32.2400016784668,31.190000534057617,31.739999771118164,1921100.0 2012-06-15,33.369998931884766,33.43000030517578,31.940000534057617,32.029998779296875,3168300.0 2012-06-18,33.63999938964844,33.849998474121094,32.7599983215332,33.11000061035156,1614000.0 2012-06-19,34.63999938964844,35.130001068115234,33.7599983215332,33.9900016784668,2877500.0 2012-06-20,34.66999816894531,35.09000015258789,33.9900016784668,34.630001068115234,2605100.0 2012-06-21,33.04999923706055,34.689998626708984,32.97999954223633,34.689998626708984,1831700.0 2012-06-22,33.810001373291016,33.91999816894531,32.91999816894531,33.11000061035156,1919500.0 2012-06-25,32.810001373291016,33.43000030517578,32.709999084472656,33.31999969482422,1454400.0 2012-06-26,32.95000076293945,33.279998779296875,32.560001373291016,32.959999084472656,1401500.0 2012-06-27,33.54999923706055,33.7400016784668,32.810001373291016,33.2400016784668,1399600.0 2012-06-28,32.83000183105469,33.540000915527344,32.2400016784668,33.130001068115234,1610800.0 2012-06-29,34.9900016784668,35.0,33.5099983215332,33.61000061035156,3097200.0 2012-07-02,34.5099983215332,35.029998779296875,34.25,35.029998779296875,1403300.0 2012-07-03,34.70000076293945,34.90999984741211,34.459999084472656,34.61000061035156,841800.0 2012-07-05,34.650001525878906,34.790000915527344,34.02000045776367,34.4900016784668,1024400.0 2012-07-06,32.310001373291016,34.2599983215332,31.989999771118164,34.189998626708984,4615100.0 2012-07-09,31.40999984741211,32.380001068115234,31.010000228881836,32.34000015258789,3585200.0 2012-07-10,30.649999618530273,32.0,30.3700008392334,31.579999923706055,3994900.0 2012-07-11,30.520000457763672,31.280000686645508,30.15999984741211,30.6200008392334,2947000.0 2012-07-12,31.260000228881836,31.579999923706055,30.1200008392334,30.270000457763672,3684700.0 2012-07-13,31.719999313354492,31.850000381469727,31.1299991607666,31.209999084472656,1624000.0 2012-07-16,31.389999389648438,31.559999465942383,30.940000534057617,31.530000686645508,1659900.0 2012-07-17,31.93000030517578,32.119998931884766,30.850000381469727,31.6200008392334,2118900.0 2012-07-18,32.209999084472656,32.540000915527344,31.6299991607666,31.809999465942383,2445700.0 2012-07-19,33.45000076293945,33.560001373291016,32.18000030517578,32.41999816894531,2154100.0 2012-07-20,32.15999984741211,33.31999969482422,32.119998931884766,33.29999923706055,2263300.0 2012-07-23,31.790000915527344,31.989999771118164,30.940000534057617,31.56999969482422,1360700.0 2012-07-24,31.329999923706055,31.860000610351562,31.06999969482422,31.780000686645508,2225100.0 2012-07-25,31.940000534057617,32.459999084472656,31.25,31.329999923706055,1919800.0 2012-07-26,33.4900016784668,33.83000183105469,32.66999816894531,32.81999969482422,3210000.0 2012-07-27,34.599998474121094,34.97999954223633,33.689998626708984,33.90999984741211,3136600.0 2012-07-30,34.119998931884766,34.68000030517578,33.619998931884766,34.650001525878906,1496700.0 2012-07-31,33.91999816894531,34.349998474121094,33.810001373291016,34.11000061035156,1800000.0 2012-08-01,34.040000915527344,34.54999923706055,33.779998779296875,34.220001220703125,1694400.0 2012-08-02,33.779998779296875,34.310001373291016,33.189998626708984,33.689998626708984,2154400.0 2012-08-03,34.97999954223633,35.2400016784668,34.38999938964844,34.540000915527344,2495900.0 2012-08-06,34.689998626708984,35.09000015258789,34.61000061035156,35.06999969482422,2395400.0 2012-08-07,35.25,35.400001525878906,34.79999923706055,34.849998474121094,2708000.0 2012-08-08,35.310001373291016,35.540000915527344,35.060001373291016,35.18000030517578,2032900.0 2012-08-09,35.16999816894531,35.5099983215332,34.970001220703125,35.20000076293945,1205100.0 2012-08-10,35.0099983215332,35.29999923706055,34.68000030517578,35.0099983215332,1391600.0 2012-08-13,34.68000030517578,35.04999923706055,34.31999969482422,34.86000061035156,1183200.0 2012-08-14,34.15999984741211,34.93000030517578,33.959999084472656,34.900001525878906,2410000.0 2012-08-15,34.47999954223633,34.58000183105469,34.04999923706055,34.04999923706055,2468000.0 2012-08-16,34.66999816894531,34.88999938964844,34.02000045776367,34.61000061035156,3653600.0 2012-08-17,34.970001220703125,35.11000061035156,34.279998779296875,34.720001220703125,2684500.0 2012-08-20,33.959999084472656,34.90999984741211,33.720001220703125,34.7599983215332,3305200.0 2012-08-21,34.599998474121094,35.06999969482422,34.060001373291016,34.130001068115234,2902800.0 2012-08-22,35.4900016784668,35.709999084472656,34.52000045776367,34.68000030517578,3166800.0 2012-08-23,35.709999084472656,36.209999084472656,34.959999084472656,35.369998931884766,5778600.0 2012-08-24,30.1299991607666,31.25,27.700000762939453,27.969999313354492,34419100.0 2012-08-27,30.510000228881836,30.6299991607666,29.56999969482422,30.43000030517578,5625600.0 2012-08-28,31.229999542236328,31.8700008392334,30.219999313354492,30.510000228881836,8353500.0 2012-08-29,30.920000076293945,31.510000228881836,30.65999984741211,31.34000015258789,4200400.0 2012-08-30,30.40999984741211,30.8700008392334,30.190000534057617,30.850000381469727,2775200.0 2012-08-31,31.049999237060547,31.479999542236328,30.549999237060547,30.81999969482422,3575300.0 2012-09-04,31.40999984741211,31.65999984741211,30.829999923706055,30.90999984741211,3596300.0 2012-09-05,31.299999237060547,31.6299991607666,31.010000228881836,31.489999771118164,1778800.0 2012-09-06,32.77000045776367,33.08000183105469,31.510000228881836,31.600000381469727,5547500.0 2012-09-07,32.220001220703125,32.7400016784668,32.16999816894531,32.7400016784668,3212600.0 2012-09-10,31.969999313354492,32.220001220703125,31.690000534057617,32.13999938964844,4896600.0 2012-09-11,32.189998626708984,32.380001068115234,31.920000076293945,32.15999984741211,3609700.0 2012-09-12,32.58000183105469,32.72999954223633,32.27000045776367,32.34000015258789,4340500.0 2012-09-13,32.7400016784668,32.970001220703125,32.209999084472656,32.47999954223633,2262400.0 2012-09-14,33.470001220703125,33.54999923706055,32.650001525878906,32.68000030517578,2399100.0 2012-09-17,33.59000015258789,33.59000015258789,33.04999923706055,33.400001525878906,1852000.0 2012-09-18,33.470001220703125,33.56999969482422,33.099998474121094,33.470001220703125,2703700.0 2012-09-19,33.560001373291016,34.15999984741211,33.439998626708984,33.529998779296875,4015000.0 2012-09-20,33.61000061035156,33.709999084472656,33.40999984741211,33.56999969482422,2715200.0 2012-09-21,33.68000030517578,34.0,33.59000015258789,33.75,2581500.0 2012-09-24,33.47999954223633,33.560001373291016,33.119998931884766,33.36000061035156,2494000.0 2012-09-25,32.93000030517578,34.0,32.7400016784668,33.58000183105469,3264300.0 2012-09-26,32.400001525878906,33.04999923706055,32.189998626708984,32.86000061035156,2850400.0 2012-09-27,33.29999923706055,33.40999984741211,32.369998931884766,32.560001373291016,1507500.0 2012-09-28,33.349998474121094,33.88999938964844,33.099998474121094,33.27000045776367,2649000.0 2012-10-01,33.380001068115234,33.7400016784668,32.61000061035156,32.61000061035156,3281900.0 2012-10-02,33.40999984741211,33.689998626708984,33.189998626708984,33.41999816894531,2258400.0 2012-10-03,33.779998779296875,33.810001373291016,33.36000061035156,33.459999084472656,1752800.0 2012-10-04,33.18000030517578,33.619998931884766,32.689998626708984,33.25,4503800.0 2012-10-05,33.099998474121094,33.61000061035156,32.869998931884766,33.459999084472656,2780800.0 2012-10-08,32.45000076293945,33.15999984741211,32.369998931884766,33.0,2464900.0 2012-10-09,31.469999313354492,32.439998626708984,31.31999969482422,32.380001068115234,3544800.0 2012-10-10,31.030000686645508,31.75,30.950000762939453,31.440000534057617,3212000.0 2012-10-11,31.010000228881836,31.40999984741211,30.920000076293945,31.290000915527344,2714500.0 2012-10-12,31.200000762939453,31.43000030517578,30.979999542236328,31.010000228881836,1747000.0 2012-10-15,31.899999618530273,31.940000534057617,31.219999313354492,31.260000228881836,1819800.0 2012-10-16,32.68000030517578,32.9900016784668,31.81999969482422,31.920000076293945,2419600.0 2012-10-17,32.20000076293945,32.66999816894531,31.90999984741211,32.54999923706055,2354300.0 2012-10-18,31.59000015258789,32.349998474121094,31.43000030517578,32.290000915527344,2418000.0 2012-10-19,30.469999313354492,31.600000381469727,30.420000076293945,31.579999923706055,5285400.0 2012-10-22,30.950000762939453,31.049999237060547,30.200000762939453,30.559999465942383,3622200.0 2012-10-23,31.3700008392334,31.520000457763672,30.440000534057617,30.610000610351562,2325200.0 2012-10-24,31.459999084472656,31.84000015258789,31.229999542236328,31.649999618530273,2027500.0 2012-10-25,32.099998474121094,32.29999923706055,31.729999542236328,31.860000610351562,3420200.0 2012-10-26,32.310001373291016,32.560001373291016,31.899999618530273,32.04999923706055,2753600.0 2012-10-31,31.850000381469727,32.5099983215332,31.65999984741211,32.279998779296875,4332600.0 2012-11-01,32.38999938964844,32.47999954223633,30.959999084472656,32.04999923706055,3364400.0 2012-11-02,32.13999938964844,32.709999084472656,32.099998474121094,32.560001373291016,2192200.0 2012-11-05,31.979999542236328,32.2400016784668,31.729999542236328,32.2400016784668,1630900.0 2012-11-06,32.40999984741211,32.529998779296875,32.040000915527344,32.2599983215332,2060500.0 2012-11-07,31.56999969482422,32.02000045776367,31.209999084472656,31.979999542236328,2906400.0 2012-11-08,30.729999542236328,31.239999771118164,30.719999313354492,30.989999771118164,5607100.0 2012-11-09,30.940000534057617,31.3799991607666,30.5,30.610000610351562,2517000.0 2012-11-12,31.0,31.260000228881836,30.780000686645508,31.0,1951100.0 2012-11-13,30.639999389648438,31.309999465942383,30.610000610351562,30.790000915527344,3024800.0 2012-11-14,30.440000534057617,31.440000534057617,30.389999389648438,30.729999542236328,3253700.0 2012-11-15,30.5,30.729999542236328,30.219999313354492,30.469999313354492,4306100.0 2012-11-16,31.479999542236328,31.989999771118164,30.530000686645508,30.81999969482422,7940200.0 2012-11-19,31.31999969482422,31.860000610351562,31.1299991607666,31.809999465942383,3467800.0 2012-11-20,30.8700008392334,31.420000076293945,30.770000457763672,31.299999237060547,2920500.0 2012-11-21,31.34000015258789,31.459999084472656,30.920000076293945,30.920000076293945,1976000.0 2012-11-23,31.799999237060547,31.829999923706055,31.3799991607666,31.510000228881836,794100.0 2012-11-26,32.2400016784668,32.2400016784668,31.56999969482422,31.65999984741211,2712700.0 2012-11-27,31.920000076293945,32.22999954223633,31.780000686645508,32.209999084472656,2051700.0 2012-11-28,33.099998474121094,33.16999816894531,31.709999084472656,31.780000686645508,3080700.0 2012-11-29,33.5099983215332,33.630001068115234,33.220001220703125,33.22999954223633,2382000.0 2012-11-30,33.130001068115234,33.61000061035156,33.040000915527344,33.4900016784668,2733000.0 2012-12-03,32.9900016784668,33.5,32.849998474121094,33.349998474121094,1536800.0 2012-12-04,33.08000183105469,33.20000076293945,32.84000015258789,33.09000015258789,1696600.0 2012-12-05,33.599998474121094,33.83000183105469,32.77000045776367,33.040000915527344,2996500.0 2012-12-06,33.79999923706055,33.959999084472656,33.43000030517578,33.599998474121094,1912900.0 2012-12-07,33.7599983215332,33.959999084472656,33.41999816894531,33.900001525878906,1434600.0 2012-12-10,33.959999084472656,34.029998779296875,33.43000030517578,33.47999954223633,1727800.0 2012-12-11,34.619998931884766,34.900001525878906,33.720001220703125,33.720001220703125,2054700.0 2012-12-12,34.290000915527344,34.97999954223633,34.2400016784668,34.77000045776367,1504600.0 2012-12-13,33.880001068115234,34.33000183105469,33.529998779296875,34.279998779296875,2137200.0 2012-12-14,34.209999084472656,34.43000030517578,33.79999923706055,33.81999969482422,2836800.0 2012-12-17,34.880001068115234,35.209999084472656,34.209999084472656,34.2400016784668,2528600.0 2012-12-18,35.72999954223633,35.77000045776367,34.90999984741211,34.9900016784668,1939200.0 2012-12-19,36.0,36.959999084472656,35.72999954223633,35.970001220703125,6703500.0 2012-12-20,35.900001525878906,36.13999938964844,35.779998779296875,36.060001373291016,1981000.0 2012-12-21,35.4900016784668,35.619998931884766,34.72999954223633,35.31999969482422,3889700.0 2012-12-24,35.68000030517578,35.900001525878906,35.25,35.29999923706055,795900.0 2012-12-26,35.150001525878906,36.0,35.099998474121094,35.75,1644700.0 2012-12-27,35.119998931884766,35.2599983215332,34.31999969482422,35.130001068115234,2768300.0 2012-12-28,34.9900016784668,35.310001373291016,34.689998626708984,34.79999923706055,3666100.0 2012-12-31,35.349998474121094,35.52000045776367,34.61000061035156,34.84000015258789,2556500.0 2013-01-02,36.939998626708984,36.95000076293945,36.04999923706055,36.04999923706055,2998800.0 2013-01-03,36.369998931884766,36.91999816894531,36.27000045776367,36.75,1744100.0 2013-01-04,36.36000061035156,36.66999816894531,36.290000915527344,36.529998779296875,1340400.0 2013-01-07,36.09000015258789,36.13999938964844,35.84000015258789,36.0,1933500.0 2013-01-08,36.29999923706055,36.41999816894531,35.959999084472656,36.150001525878906,1520000.0 2013-01-09,36.66999816894531,37.040000915527344,36.22999954223633,36.349998474121094,1640600.0 2013-01-10,36.52000045776367,36.939998626708984,36.029998779296875,36.88999938964844,1416000.0 2013-01-11,36.79999923706055,36.970001220703125,36.52000045776367,36.599998474121094,1336500.0 2013-01-14,36.83000183105469,36.97999954223633,36.630001068115234,36.63999938964844,1418500.0 2013-01-15,36.709999084472656,36.81999969482422,36.38999938964844,36.529998779296875,1617500.0 2013-01-16,36.72999954223633,37.5099983215332,36.43000030517578,36.7599983215332,1213900.0 2013-01-17,37.33000183105469,37.68000030517578,36.72999954223633,36.77000045776367,1959800.0 2013-01-18,37.5,37.529998779296875,37.13999938964844,37.25,1599700.0 2013-01-22,36.54999923706055,37.58000183105469,36.189998626708984,37.400001525878906,2703600.0 2013-01-23,36.86000061035156,37.04999923706055,36.61000061035156,36.709999084472656,1653200.0 2013-01-24,37.599998474121094,38.0,37.11000061035156,37.38999938964844,3326300.0 2013-01-25,38.9900016784668,40.0,38.900001525878906,39.5,8054800.0 2013-01-28,38.86000061035156,39.209999084472656,38.75,39.11000061035156,2798600.0 2013-01-29,38.86000061035156,39.11000061035156,38.02000045776367,38.650001525878906,2633600.0 2013-01-30,38.72999954223633,39.5,38.599998474121094,39.5,4317400.0 2013-01-31,38.880001068115234,39.29999923706055,38.619998931884766,38.77000045776367,2723400.0 2013-02-01,38.939998626708984,39.38999938964844,38.880001068115234,39.38999938964844,2843000.0 2013-02-04,38.529998779296875,39.18000030517578,38.400001525878906,38.75,1929200.0 2013-02-05,39.060001373291016,39.25,38.619998931884766,38.77000045776367,1881800.0 2013-02-06,38.709999084472656,39.029998779296875,38.5099983215332,38.86000061035156,2299800.0 2013-02-07,38.650001525878906,38.7599983215332,38.099998474121094,38.61000061035156,2514200.0 2013-02-08,38.88999938964844,39.0,38.689998626708984,38.790000915527344,1534500.0 2013-02-11,38.88999938964844,39.209999084472656,38.630001068115234,39.06999969482422,1368400.0 2013-02-12,38.90999984741211,39.2400016784668,38.79999923706055,38.90999984741211,1908000.0 2013-02-13,38.65999984741211,39.16999816894531,38.529998779296875,38.90999984741211,1709000.0 2013-02-14,38.66999816894531,38.77000045776367,38.220001220703125,38.540000915527344,2525600.0 2013-02-15,39.0,39.5099983215332,38.59000015258789,38.650001525878906,2911000.0 2013-02-19,38.97999954223633,39.119998931884766,38.84000015258789,39.099998474121094,1738000.0 2013-02-20,38.72999954223633,39.66999816894531,38.70000076293945,39.16999816894531,6135900.0 2013-02-21,37.970001220703125,38.619998931884766,37.90999984741211,38.58000183105469,2851300.0 2013-02-22,37.90999984741211,38.369998931884766,37.81999969482422,38.099998474121094,2685000.0 2013-02-25,36.619998931884766,38.25,36.52000045776367,38.22999954223633,7225600.0 2013-02-26,36.790000915527344,38.08000183105469,35.77000045776367,35.91999816894531,7572500.0 2013-02-27,36.20000076293945,36.97999954223633,35.9900016784668,36.619998931884766,9941400.0 2013-02-28,36.720001220703125,36.95000076293945,36.220001220703125,36.310001373291016,4037800.0 2013-03-01,37.36000061035156,37.560001373291016,36.54999923706055,37.25,11398400.0 2013-03-04,38.650001525878906,38.689998626708984,37.13999938964844,37.34000015258789,4082300.0 2013-03-05,39.34000015258789,39.54999923706055,38.75,38.7599983215332,3946600.0 2013-03-06,39.939998626708984,39.95000076293945,39.439998626708984,39.5099983215332,3070300.0 2013-03-07,40.0099983215332,40.08000183105469,39.540000915527344,39.869998931884766,2433100.0 2013-03-08,40.16999816894531,40.29999923706055,39.779998779296875,40.0,2046100.0 2013-03-11,40.36000061035156,40.380001068115234,39.97999954223633,40.0,1281800.0 2013-03-12,40.29999923706055,40.439998626708984,39.720001220703125,40.369998931884766,2069900.0 2013-03-13,40.459999084472656,40.560001373291016,39.95000076293945,40.279998779296875,1803900.0 2013-03-14,40.689998626708984,40.810001373291016,40.459999084472656,40.66999816894531,1851100.0 2013-03-15,40.13999938964844,40.63999938964844,40.13999938964844,40.5099983215332,2128800.0 2013-03-18,40.029998779296875,40.310001373291016,39.34000015258789,39.7599983215332,1787200.0 2013-03-19,39.66999816894531,40.380001068115234,39.31999969482422,40.04999923706055,3069700.0 2013-03-20,41.15999984741211,41.41999816894531,40.2599983215332,40.529998779296875,3845400.0 2013-03-21,41.029998779296875,41.27000045776367,40.25,40.599998474121094,2049200.0 2013-03-22,41.38999938964844,41.400001525878906,40.779998779296875,41.040000915527344,1741500.0 2013-03-25,40.380001068115234,41.209999084472656,40.27000045776367,41.0,2239200.0 2013-03-26,40.599998474121094,40.9900016784668,40.41999816894531,40.61000061035156,1553800.0 2013-03-27,40.91999816894531,40.959999084472656,40.290000915527344,40.459999084472656,1348500.0 2013-03-28,41.25,41.29999923706055,40.43000030517578,40.619998931884766,1784800.0 2013-04-01,39.93000030517578,40.68000030517578,39.7599983215332,40.09000015258789,4038100.0 2013-04-02,39.56999969482422,40.650001525878906,39.369998931884766,39.970001220703125,2568800.0 2013-04-03,38.540000915527344,39.7599983215332,38.439998626708984,39.54999923706055,2713600.0 2013-04-04,38.47999954223633,38.68000030517578,38.040000915527344,38.529998779296875,2636400.0 2013-04-05,38.349998474121094,38.400001525878906,37.27000045776367,37.869998931884766,2559600.0 2013-04-08,38.349998474121094,38.439998626708984,37.91999816894531,38.439998626708984,1808300.0 2013-04-09,38.459999084472656,38.630001068115234,38.029998779296875,38.369998931884766,1421300.0 2013-04-10,39.650001525878906,39.869998931884766,38.459999084472656,38.470001220703125,1988800.0 2013-04-11,39.0099983215332,39.52000045776367,38.91999816894531,39.4900016784668,2320900.0 2013-04-12,38.36000061035156,38.95000076293945,38.0099983215332,38.95000076293945,2174600.0 2013-04-15,36.709999084472656,38.209999084472656,36.560001373291016,38.11000061035156,4335800.0 2013-04-16,37.689998626708984,37.79999923706055,37.0099983215332,37.13999938964844,2136600.0 2013-04-17,36.81999969482422,37.43000030517578,36.380001068115234,37.33000183105469,2699800.0 2013-04-18,35.93000030517578,37.02000045776367,35.91999816894531,36.900001525878906,2129600.0 2013-04-19,36.119998931884766,36.45000076293945,35.5099983215332,35.90999984741211,1835400.0 2013-04-22,36.2400016784668,36.40999984741211,35.619998931884766,36.15999984741211,1681600.0 2013-04-23,37.2599983215332,37.2599983215332,36.38999938964844,36.4900016784668,2617300.0 2013-04-24,37.560001373291016,37.720001220703125,36.81999969482422,37.11000061035156,2132400.0 2013-04-25,37.869998931884766,38.150001525878906,37.310001373291016,37.5,2025100.0 2013-04-26,37.310001373291016,38.11000061035156,37.29999923706055,37.93000030517578,1862600.0 2013-04-29,38.209999084472656,38.2400016784668,37.25,37.36000061035156,1669600.0 2013-04-30,39.380001068115234,39.380001068115234,38.13999938964844,38.2400016784668,5426200.0 2013-05-01,38.189998626708984,39.689998626708984,38.040000915527344,39.22999954223633,2902400.0 2013-05-02,38.529998779296875,38.77000045776367,37.91999816894531,38.16999816894531,1324000.0 2013-05-03,39.52000045776367,39.529998779296875,38.779998779296875,39.0,2016200.0 2013-05-06,39.599998474121094,39.68000030517578,39.189998626708984,39.38999938964844,1909600.0 2013-05-07,39.540000915527344,40.02000045776367,39.15999984741211,39.65999984741211,1472000.0 2013-05-08,39.97999954223633,40.029998779296875,39.279998779296875,39.34000015258789,1722700.0 2013-05-09,39.75,40.220001220703125,39.560001373291016,39.95000076293945,2664400.0 2013-05-10,39.75,39.939998626708984,39.40999984741211,39.810001373291016,2608900.0 2013-05-13,38.900001525878906,39.63999938964844,38.68000030517578,39.63999938964844,2894900.0 2013-05-14,39.41999816894531,39.630001068115234,38.849998474121094,39.029998779296875,2169300.0 2013-05-15,39.43000030517578,39.779998779296875,39.189998626708984,39.31999969482422,2463100.0 2013-05-16,39.779998779296875,40.27000045776367,39.349998474121094,39.38999938964844,4493400.0 2013-05-17,37.11000061035156,37.33000183105469,34.400001525878906,36.75,16959500.0 2013-05-20,36.9900016784668,37.869998931884766,36.7400016784668,37.13999938964844,3450200.0 2013-05-21,37.47999954223633,37.630001068115234,36.869998931884766,37.04999923706055,3278900.0 2013-05-22,36.56999969482422,37.939998626708984,36.459999084472656,37.40999984741211,3428700.0 2013-05-23,36.459999084472656,36.959999084472656,36.220001220703125,36.36000061035156,3391900.0 2013-05-24,36.08000183105469,36.470001220703125,35.7400016784668,36.34000015258789,2768000.0 2013-05-28,37.06999969482422,37.08000183105469,36.33000183105469,36.5099983215332,3167800.0 2013-05-29,37.099998474121094,37.310001373291016,36.65999984741211,36.849998474121094,1745700.0 2013-05-30,37.900001525878906,37.9900016784668,37.08000183105469,37.13999938964844,2327600.0 2013-05-31,37.72999954223633,38.36000061035156,37.400001525878906,37.529998779296875,3034500.0 2013-06-03,37.380001068115234,38.06999969482422,36.91999816894531,37.95000076293945,2239200.0 2013-06-04,36.70000076293945,37.709999084472656,36.56999969482422,37.31999969482422,2060600.0 2013-06-05,36.119998931884766,37.0,36.06999969482422,36.68000030517578,1650100.0 2013-06-06,35.970001220703125,36.130001068115234,35.599998474121094,36.029998779296875,3224200.0 2013-06-07,36.650001525878906,36.91999816894531,36.119998931884766,36.31999969482422,2315100.0 2013-06-10,35.970001220703125,36.790000915527344,35.93000030517578,36.650001525878906,2931900.0 2013-06-11,35.33000183105469,35.88999938964844,35.27000045776367,35.61000061035156,2898100.0 2013-06-12,34.93000030517578,35.630001068115234,34.5,35.599998474121094,3441600.0 2013-06-13,35.880001068115234,36.02000045776367,34.599998474121094,34.79999923706055,4112800.0 2013-06-14,35.09000015258789,35.970001220703125,35.02000045776367,35.970001220703125,2341000.0 2013-06-17,35.43000030517578,35.56999969482422,34.880001068115234,34.900001525878906,1972700.0 2013-06-18,35.130001068115234,35.52000045776367,35.119998931884766,35.33000183105469,1887300.0 2013-06-19,35.5099983215332,36.400001525878906,35.29999923706055,35.47999954223633,3367200.0 2013-06-20,34.560001373291016,35.43000030517578,34.4900016784668,35.2400016784668,2847300.0 2013-06-21,34.209999084472656,34.68000030517578,33.59000015258789,34.5,4650900.0 2013-06-24,33.47999954223633,34.029998779296875,33.0099983215332,33.970001220703125,2969300.0 2013-06-25,34.040000915527344,34.16999816894531,33.5,33.849998474121094,2786000.0 2013-06-26,34.63999938964844,34.75,34.2400016784668,34.33000183105469,2578000.0 2013-06-27,34.91999816894531,35.2599983215332,34.630001068115234,34.709999084472656,1680600.0 2013-06-28,33.939998626708984,34.619998931884766,33.869998931884766,34.61000061035156,4020300.0 2013-07-01,33.79999923706055,34.31999969482422,33.72999954223633,34.0099983215332,2972600.0 2013-07-02,33.4900016784668,33.9900016784668,33.220001220703125,33.810001373291016,2272600.0 2013-07-03,33.4900016784668,33.68000030517578,33.22999954223633,33.310001373291016,1788000.0 2013-07-05,34.15999984741211,34.2599983215332,33.63999938964844,33.939998626708984,2322800.0 2013-07-08,34.380001068115234,34.470001220703125,34.18000030517578,34.29999923706055,2907400.0 2013-07-09,34.38999938964844,34.810001373291016,34.290000915527344,34.5,1990200.0 2013-07-10,34.310001373291016,34.59000015258789,33.97999954223633,34.36000061035156,2556300.0 2013-07-11,35.400001525878906,35.459999084472656,34.5,34.83000183105469,2247900.0 2013-07-12,36.0099983215332,36.400001525878906,35.41999816894531,35.4900016784668,2746200.0 2013-07-15,36.130001068115234,36.220001220703125,35.70000076293945,36.220001220703125,1027400.0 2013-07-16,36.15999984741211,36.38999938964844,35.83000183105469,36.11000061035156,1990600.0 2013-07-17,36.400001525878906,36.599998474121094,36.02000045776367,36.150001525878906,1617800.0 2013-07-18,36.869998931884766,36.90999984741211,36.369998931884766,36.369998931884766,2397700.0 2013-07-19,36.4900016784668,36.869998931884766,36.34000015258789,36.869998931884766,2558900.0 2013-07-22,36.470001220703125,36.709999084472656,36.06999969482422,36.400001525878906,1959600.0 2013-07-23,36.47999954223633,36.709999084472656,36.369998931884766,36.68000030517578,1845500.0 2013-07-24,36.86000061035156,37.220001220703125,36.79999923706055,36.79999923706055,1828700.0 2013-07-25,36.72999954223633,37.04999923706055,36.45000076293945,36.900001525878906,1036500.0 2013-07-26,36.5099983215332,36.720001220703125,35.95000076293945,36.369998931884766,1296900.0 2013-07-29,36.15999984741211,36.63999938964844,36.04999923706055,36.400001525878906,1363900.0 2013-07-30,36.58000183105469,36.720001220703125,36.060001373291016,36.27000045776367,1604600.0 2013-07-31,35.38999938964844,36.68000030517578,34.72999954223633,36.5099983215332,4517500.0 2013-08-01,34.27000045776367,35.13999938964844,34.220001220703125,34.790000915527344,6839500.0 2013-08-02,35.029998779296875,35.13999938964844,34.15999984741211,34.41999816894531,5530100.0 2013-08-05,35.2599983215332,35.5099983215332,34.900001525878906,34.95000076293945,3241600.0 2013-08-06,34.900001525878906,35.29999923706055,34.7599983215332,35.25,2054500.0 2013-08-07,34.88999938964844,34.97999954223633,34.310001373291016,34.900001525878906,1847800.0 2013-08-08,35.599998474121094,35.720001220703125,35.08000183105469,35.099998474121094,1856600.0 2013-08-09,35.849998474121094,36.0,35.47999954223633,35.630001068115234,1845600.0 2013-08-12,35.95000076293945,36.11000061035156,35.58000183105469,35.68000030517578,1549800.0 2013-08-13,36.68000030517578,36.810001373291016,35.91999816894531,36.060001373291016,2446500.0 2013-08-14,36.7400016784668,36.810001373291016,36.16999816894531,36.599998474121094,2123300.0 2013-08-15,36.040000915527344,36.459999084472656,35.86000061035156,36.459999084472656,2470500.0 2013-08-16,35.939998626708984,36.130001068115234,35.529998779296875,36.0,2803700.0 2013-08-19,35.40999984741211,36.36000061035156,35.400001525878906,35.959999084472656,1759900.0 2013-08-20,35.689998626708984,35.9900016784668,35.04999923706055,35.45000076293945,1893100.0 2013-08-21,35.619998931884766,36.040000915527344,35.56999969482422,35.689998626708984,2227300.0 2013-08-22,36.130001068115234,36.220001220703125,35.70000076293945,35.709999084472656,2767800.0 2013-08-23,38.90999984741211,41.720001220703125,38.75,38.900001525878906,16680800.0 2013-08-26,37.88999938964844,39.2400016784668,37.7400016784668,38.59000015258789,6671300.0 2013-08-27,36.9900016784668,37.599998474121094,36.95000076293945,37.380001068115234,4619700.0 2013-08-28,36.900001525878906,37.209999084472656,36.68000030517578,36.95000076293945,3196200.0 2013-08-29,37.02000045776367,37.290000915527344,36.720001220703125,36.75,2335600.0 2013-08-30,36.75,37.119998931884766,36.560001373291016,37.040000915527344,1859400.0 2013-09-03,37.130001068115234,37.709999084472656,36.83000183105469,37.11000061035156,1981300.0 2013-09-04,37.119998931884766,37.40999984741211,36.900001525878906,37.04999923706055,3630800.0 2013-09-05,37.040000915527344,37.290000915527344,36.95000076293945,37.099998474121094,1969200.0 2013-09-06,37.13999938964844,37.33000183105469,36.68000030517578,37.25,3792100.0 2013-09-09,37.70000076293945,37.83000183105469,37.13999938964844,37.18000030517578,1867300.0 2013-09-10,38.08000183105469,38.150001525878906,37.869998931884766,37.88999938964844,2078800.0 2013-09-11,38.310001373291016,38.34000015258789,37.779998779296875,38.029998779296875,3108300.0 2013-09-12,37.880001068115234,38.439998626708984,37.84000015258789,38.2599983215332,2063000.0 2013-09-13,38.18000030517578,38.33000183105469,38.0,38.060001373291016,1970900.0 2013-09-16,39.06999969482422,39.11000061035156,38.54999923706055,38.54999923706055,4699200.0 2013-09-17,39.310001373291016,39.380001068115234,38.88999938964844,39.09000015258789,2514400.0 2013-09-18,40.619998931884766,40.68000030517578,39.40999984741211,39.5,4679600.0 2013-09-19,40.939998626708984,41.189998626708984,40.41999816894531,40.61000061035156,4134700.0 2013-09-20,41.0,41.130001068115234,40.68000030517578,40.959999084472656,3318400.0 2013-09-23,40.7599983215332,41.13999938964844,40.349998474121094,40.56999969482422,3129800.0 2013-09-24,40.81999969482422,41.02000045776367,40.22999954223633,40.7400016784668,2855300.0 2013-09-25,40.66999816894531,41.099998474121094,40.22999954223633,40.63999938964844,2696800.0 2013-09-26,41.939998626708984,42.40999984741211,40.75,40.79999923706055,7341100.0 2013-09-27,41.790000915527344,42.11000061035156,41.45000076293945,41.59000015258789,3170400.0 2013-09-30,41.16999816894531,41.439998626708984,40.54999923706055,41.209999084472656,4474300.0 2013-10-01,40.4900016784668,40.869998931884766,40.16999816894531,40.36000061035156,8342400.0 2013-10-02,42.54999923706055,42.81999969482422,41.029998779296875,41.290000915527344,13162800.0 2013-10-03,42.150001525878906,42.25,41.209999084472656,41.540000915527344,7238200.0 2013-10-04,42.4900016784668,42.790000915527344,41.68000030517578,41.959999084472656,3926500.0 2013-10-07,41.689998626708984,42.18000030517578,41.619998931884766,41.93000030517578,2723500.0 2013-10-08,40.38999938964844,41.939998626708984,40.2400016784668,41.650001525878906,3882100.0 2013-10-09,39.959999084472656,40.619998931884766,39.36000061035156,40.470001220703125,5028000.0 2013-10-10,40.61000061035156,40.7599983215332,40.09000015258789,40.130001068115234,2643400.0 2013-10-11,41.04999923706055,41.130001068115234,40.38999938964844,40.56999969482422,2203000.0 2013-10-14,41.0,41.33000183105469,40.11000061035156,40.599998474121094,3443300.0 2013-10-15,40.88999938964844,41.15999984741211,40.70000076293945,41.040000915527344,3259100.0 2013-10-16,40.779998779296875,41.13999938964844,40.65999984741211,41.0,2079000.0 2013-10-17,40.40999984741211,40.689998626708984,39.849998474121094,40.52000045776367,3446500.0 2013-10-18,40.279998779296875,40.720001220703125,40.119998931884766,40.38999938964844,2712300.0 2013-10-21,40.02000045776367,40.619998931884766,39.83000183105469,40.36000061035156,1995600.0 2013-10-22,40.0,40.40999984741211,39.900001525878906,40.27000045776367,1644800.0 2013-10-23,39.4900016784668,39.9900016784668,39.2400016784668,39.7599983215332,1898200.0 2013-10-24,40.20000076293945,40.36000061035156,39.540000915527344,39.59000015258789,2350600.0 2013-10-25,39.869998931884766,40.52000045776367,39.709999084472656,40.52000045776367,1341800.0 2013-10-28,39.66999816894531,40.040000915527344,39.459999084472656,39.79999923706055,1188000.0 2013-10-29,40.29999923706055,40.29999923706055,39.5099983215332,39.86000061035156,2255700.0 2013-10-30,40.040000915527344,40.720001220703125,39.93000030517578,40.29999923706055,2625700.0 2013-10-31,39.900001525878906,40.34000015258789,39.849998474121094,40.099998474121094,2224700.0 2013-11-01,41.88999938964844,41.939998626708984,40.09000015258789,40.11000061035156,5897300.0 2013-11-04,41.79999923706055,42.0,41.5,41.849998474121094,2733900.0 2013-11-05,41.709999084472656,42.0099983215332,41.060001373291016,41.650001525878906,3311200.0 2013-11-06,42.02000045776367,42.150001525878906,41.540000915527344,41.959999084472656,2775700.0 2013-11-07,41.7599983215332,43.16999816894531,41.40999984741211,42.25,3885700.0 2013-11-08,42.7599983215332,42.77000045776367,41.72999954223633,41.88999938964844,2151400.0 2013-11-11,43.47999954223633,43.7400016784668,42.439998626708984,42.709999084472656,3665000.0 2013-11-12,43.61000061035156,43.7400016784668,43.25,43.290000915527344,2003300.0 2013-11-13,43.540000915527344,43.70000076293945,43.150001525878906,43.540000915527344,2652800.0 2013-11-14,44.130001068115234,44.209999084472656,42.900001525878906,42.970001220703125,2635400.0 2013-11-15,44.11000061035156,45.029998779296875,43.880001068115234,44.20000076293945,2898400.0 2013-11-18,43.29999923706055,44.400001525878906,43.2400016784668,44.13999938964844,2327200.0 2013-11-19,42.279998779296875,43.349998474121094,42.15999984741211,43.18000030517578,3622000.0 2013-11-20,42.34000015258789,43.040000915527344,42.209999084472656,42.5,2803400.0 2013-11-21,43.529998779296875,43.599998474121094,42.209999084472656,42.58000183105469,4250400.0 2013-11-22,45.86000061035156,45.95000076293945,43.54999923706055,43.63999938964844,7218700.0 2013-11-25,45.38999938964844,45.72999954223633,44.93000030517578,45.54999923706055,3758600.0 2013-11-26,45.279998779296875,45.52000045776367,45.0,45.38999938964844,2557100.0 2013-11-27,45.439998626708984,45.7400016784668,45.04999923706055,45.400001525878906,2152000.0 2013-11-29,45.25,45.400001525878906,44.970001220703125,45.279998779296875,1174000.0 2013-12-02,45.41999816894531,45.54999923706055,44.95000076293945,45.27000045776367,1871700.0 2013-12-03,45.77000045776367,45.97999954223633,45.20000076293945,45.400001525878906,2491300.0 2013-12-04,46.290000915527344,46.470001220703125,45.58000183105469,45.810001373291016,2598700.0 2013-12-05,45.939998626708984,46.560001373291016,45.810001373291016,46.18000030517578,2270100.0 2013-12-06,46.41999816894531,46.56999969482422,46.15999984741211,46.560001373291016,2032700.0 2013-12-09,46.779998779296875,46.849998474121094,45.75,45.79999923706055,2023800.0 2013-12-10,46.790000915527344,46.97999954223633,46.2599983215332,46.290000915527344,2518500.0 2013-12-11,45.75,47.04999923706055,45.63999938964844,46.939998626708984,3141000.0 2013-12-12,45.5099983215332,46.16999816894531,45.25,45.849998474121094,3244300.0 2013-12-13,47.7400016784668,48.38999938964844,45.79999923706055,45.9900016784668,5599300.0 2013-12-16,47.189998626708984,48.0,47.16999816894531,47.709999084472656,2471800.0 2013-12-17,47.5,47.709999084472656,47.0,47.189998626708984,2172000.0 2013-12-18,48.27000045776367,48.29999923706055,46.599998474121094,47.34000015258789,2921000.0 2013-12-19,48.04999923706055,48.45000076293945,47.88999938964844,48.130001068115234,1617200.0 2013-12-20,49.189998626708984,49.220001220703125,47.84000015258789,48.099998474121094,5075500.0 2013-12-23,49.459999084472656,49.529998779296875,49.06999969482422,49.310001373291016,1854700.0 2013-12-24,49.70000076293945,49.72999954223633,49.18000030517578,49.349998474121094,852500.0 2013-12-26,49.38999938964844,49.849998474121094,49.36000061035156,49.630001068115234,1499200.0 2013-12-27,49.540000915527344,49.900001525878906,49.38999938964844,49.61000061035156,1206100.0 2013-12-30,49.58000183105469,49.790000915527344,49.06999969482422,49.599998474121094,909900.0 2013-12-31,50.31999969482422,50.5,49.61000061035156,49.790000915527344,2002300.0 2014-01-02,49.25,49.7400016784668,48.880001068115234,49.33000183105469,2488000.0 2014-01-03,48.900001525878906,49.5,48.779998779296875,49.11000061035156,1934200.0 2014-01-06,48.54999923706055,49.290000915527344,48.290000915527344,48.97999954223633,1856500.0 2014-01-07,49.68000030517578,50.099998474121094,48.630001068115234,48.88999938964844,2002500.0 2014-01-08,50.2400016784668,50.54999923706055,49.04999923706055,49.5,2047400.0 2014-01-09,51.08000183105469,51.68000030517578,50.7400016784668,50.81999969482422,3716400.0 2014-01-10,51.470001220703125,51.47999954223633,50.63999938964844,51.13999938964844,2182700.0 2014-01-13,51.56999969482422,52.70000076293945,51.310001373291016,52.0,4561700.0 2014-01-14,52.63999938964844,52.7400016784668,51.290000915527344,51.650001525878906,2876400.0 2014-01-15,53.290000915527344,53.619998931884766,52.79999923706055,52.83000183105469,3241200.0 2014-01-16,53.599998474121094,53.72999954223633,52.97999954223633,53.220001220703125,2403300.0 2014-01-17,53.2400016784668,53.72999954223633,53.040000915527344,53.630001068115234,2123200.0 2014-01-21,53.29999923706055,54.18000030517578,53.029998779296875,53.41999816894531,2153300.0 2014-01-22,52.369998931884766,53.5,52.310001373291016,53.18000030517578,3108300.0 2014-01-23,51.86000061035156,52.68000030517578,51.709999084472656,52.68000030517578,3593200.0 2014-01-24,50.439998626708984,51.650001525878906,50.25,51.650001525878906,4245200.0 2014-01-27,50.59000015258789,50.95000076293945,49.33000183105469,50.630001068115234,3640900.0 2014-01-28,51.2400016784668,51.290000915527344,50.459999084472656,50.47999954223633,1818700.0 2014-01-29,49.650001525878906,51.0,49.61000061035156,50.7599983215332,2729000.0 2014-01-30,51.52000045776367,51.900001525878906,50.709999084472656,51.54999923706055,4046100.0 2014-01-31,51.25,51.630001068115234,50.70000076293945,50.77000045776367,2155300.0 2014-02-03,49.33000183105469,51.4900016784668,48.93000030517578,51.0099983215332,4320300.0 2014-02-04,50.119998931884766,50.380001068115234,49.630001068115234,49.790000915527344,2032300.0 2014-02-05,49.959999084472656,50.11000061035156,49.369998931884766,49.869998931884766,1699200.0 2014-02-06,50.959999084472656,51.11000061035156,49.70000076293945,49.88999938964844,1827300.0 2014-02-07,51.9900016784668,52.189998626708984,50.81999969482422,51.04999923706055,2649700.0 2014-02-10,52.279998779296875,52.4900016784668,51.75,51.84000015258789,2340700.0 2014-02-11,52.91999816894531,53.09000015258789,52.29999923706055,52.54999923706055,1961000.0 2014-02-12,53.77000045776367,53.880001068115234,52.7599983215332,52.93000030517578,3001500.0 2014-02-13,54.130001068115234,54.4900016784668,53.38999938964844,53.5099983215332,3033100.0 2014-02-14,54.16999816894531,54.970001220703125,53.939998626708984,53.939998626708984,3345400.0 2014-02-18,54.52000045776367,54.86000061035156,53.79999923706055,54.16999816894531,2750800.0 2014-02-19,54.470001220703125,55.16999816894531,54.369998931884766,54.52000045776367,2309600.0 2014-02-20,54.900001525878906,54.97999954223633,53.599998474121094,54.369998931884766,1847400.0 2014-02-21,55.400001525878906,55.54999923706055,54.619998931884766,55.099998474121094,2534700.0 2014-02-24,54.470001220703125,55.97999954223633,54.45000076293945,55.400001525878906,4212900.0 2014-02-25,54.65999984741211,54.77000045776367,54.029998779296875,54.45000076293945,2481200.0 2014-02-26,54.720001220703125,55.029998779296875,53.88999938964844,54.81999969482422,3835000.0 2014-02-27,54.279998779296875,58.68000030517578,53.720001220703125,57.20000076293945,11608800.0 2014-02-28,52.47999954223633,54.15999984741211,51.88999938964844,54.099998474121094,6954000.0 2014-03-03,51.66999816894531,51.720001220703125,50.59000015258789,51.31999969482422,6328700.0 2014-03-04,53.5,53.529998779296875,52.04999923706055,52.31999969482422,3840300.0 2014-03-05,53.439998626708984,53.70000076293945,52.9900016784668,53.150001525878906,2133800.0 2014-03-06,53.7400016784668,53.939998626708984,53.41999816894531,53.599998474121094,2273900.0 2014-03-07,53.61000061035156,53.91999816894531,53.25,53.68000030517578,1477900.0 2014-03-10,52.59000015258789,53.650001525878906,52.56999969482422,53.61000061035156,1839300.0 2014-03-11,52.810001373291016,53.2599983215332,52.52000045776367,52.65999984741211,2126500.0 2014-03-12,52.34000015258789,52.61000061035156,51.630001068115234,52.59000015258789,1982500.0 2014-03-13,50.470001220703125,52.72999954223633,50.130001068115234,52.619998931884766,4004700.0 2014-03-14,50.470001220703125,51.029998779296875,50.31999969482422,50.52000045776367,2811700.0 2014-03-17,51.279998779296875,51.7400016784668,50.689998626708984,50.880001068115234,1956900.0 2014-03-18,52.43000030517578,52.470001220703125,51.29999923706055,51.380001068115234,1678800.0 2014-03-19,51.04999923706055,52.900001525878906,50.86000061035156,52.65999984741211,3824900.0 2014-03-20,51.61000061035156,51.790000915527344,50.779998779296875,50.90999984741211,2717400.0 2014-03-21,50.040000915527344,52.06999969482422,50.040000915527344,52.06999969482422,3862700.0 2014-03-24,49.7400016784668,50.4900016784668,49.13999938964844,50.11000061035156,2705400.0 2014-03-25,49.779998779296875,50.75,49.459999084472656,49.869998931884766,2555800.0 2014-03-26,48.68000030517578,50.369998931884766,48.630001068115234,49.849998474121094,2973600.0 2014-03-27,48.279998779296875,48.599998474121094,47.90999984741211,48.599998474121094,4610800.0 2014-03-28,48.34000015258789,48.959999084472656,47.91999816894531,48.439998626708984,2210600.0 2014-03-31,49.18000030517578,49.70000076293945,48.689998626708984,48.779998779296875,2895800.0 2014-04-01,50.06999969482422,50.119998931884766,48.47999954223633,48.86000061035156,2833800.0 2014-04-02,49.58000183105469,50.290000915527344,49.43000030517578,50.099998474121094,2069000.0 2014-04-03,48.310001373291016,49.900001525878906,48.18000030517578,49.709999084472656,2877800.0 2014-04-04,47.31999969482422,49.13999938964844,46.540000915527344,48.849998474121094,5314500.0 2014-04-07,46.59000015258789,47.5,46.189998626708984,47.08000183105469,2269700.0 2014-04-08,47.150001525878906,47.439998626708984,46.27000045776367,46.68000030517578,3128200.0 2014-04-09,48.4900016784668,48.59000015258789,47.220001220703125,47.47999954223633,3074700.0 2014-04-10,45.970001220703125,48.439998626708984,45.88999938964844,48.439998626708984,4297800.0 2014-04-11,45.189998626708984,45.849998474121094,44.7599983215332,45.34000015258789,8206700.0 2014-04-14,45.83000183105469,46.34000015258789,45.27000045776367,45.7400016784668,2463300.0 2014-04-15,46.81999969482422,46.880001068115234,45.220001220703125,46.09000015258789,3221800.0 2014-04-16,47.54999923706055,47.63999938964844,46.630001068115234,47.2599983215332,2050700.0 2014-04-17,48.4900016784668,48.88999938964844,47.130001068115234,47.38999938964844,3302900.0 2014-04-21,48.400001525878906,48.869998931884766,48.060001373291016,48.63999938964844,3048500.0 2014-04-22,49.0099983215332,49.380001068115234,48.22999954223633,48.400001525878906,1742700.0 2014-04-23,48.22999954223633,48.95000076293945,47.93000030517578,48.650001525878906,1624600.0 2014-04-24,47.720001220703125,48.900001525878906,47.220001220703125,48.72999954223633,2241000.0 2014-04-25,47.0,48.08000183105469,46.93000030517578,47.630001068115234,2368800.0 2014-04-28,46.619998931884766,48.220001220703125,46.06999969482422,47.790000915527344,3470600.0 2014-04-29,47.56999969482422,47.59000015258789,46.5,46.79999923706055,1883700.0 2014-04-30,48.02000045776367,48.02000045776367,47.11000061035156,47.400001525878906,1624600.0 2014-05-01,48.41999816894531,48.939998626708984,47.810001373291016,47.84000015258789,2323600.0 2014-05-02,47.68000030517578,48.70000076293945,47.540000915527344,48.470001220703125,2144200.0 2014-05-05,47.52000045776367,47.86000061035156,47.08000183105469,47.61000061035156,1389100.0 2014-05-06,47.029998779296875,47.61000061035156,46.970001220703125,47.310001373291016,1690700.0 2014-05-07,46.7599983215332,47.22999954223633,46.09000015258789,47.06999969482422,2014700.0 2014-05-08,46.81999969482422,47.790000915527344,46.2400016784668,46.68000030517578,1937000.0 2014-05-09,46.849998474121094,47.0,46.11000061035156,46.77000045776367,961700.0 2014-05-12,48.61000061035156,48.93000030517578,47.0,47.040000915527344,3270400.0 2014-05-13,48.31999969482422,49.04999923706055,48.16999816894531,48.790000915527344,2172300.0 2014-05-14,48.06999969482422,48.95000076293945,48.029998779296875,48.54999923706055,1749900.0 2014-05-15,47.81999969482422,48.22999954223633,47.06999969482422,48.04999923706055,3479700.0 2014-05-16,51.66999816894531,52.06999969482422,49.61000061035156,50.45000076293945,7928700.0 2014-05-19,51.54999923706055,52.5,51.220001220703125,51.220001220703125,2841600.0 2014-05-20,51.06999969482422,51.720001220703125,50.529998779296875,51.63999938964844,2182100.0 2014-05-21,50.93000030517578,51.630001068115234,50.58000183105469,51.2400016784668,2374800.0 2014-05-22,51.5099983215332,51.70000076293945,50.77000045776367,50.970001220703125,1588600.0 2014-05-23,52.0,52.060001373291016,51.150001525878906,51.68000030517578,1152800.0 2014-05-27,52.470001220703125,52.75,51.88999938964844,52.04999923706055,1590900.0 2014-05-28,51.720001220703125,52.650001525878906,51.560001373291016,52.58000183105469,1957200.0 2014-05-29,52.689998626708984,52.77000045776367,51.7400016784668,51.880001068115234,2477000.0 2014-05-30,52.369998931884766,52.790000915527344,52.06999969482422,52.790000915527344,1826900.0 2014-06-02,52.52000045776367,52.75,51.72999954223633,52.45000076293945,1596800.0 2014-06-03,53.150001525878906,53.18000030517578,52.25,52.5,2434400.0 2014-06-04,53.029998779296875,53.2400016784668,52.7400016784668,52.880001068115234,1242600.0 2014-06-05,53.720001220703125,53.7400016784668,52.83000183105469,52.95000076293945,1416800.0 2014-06-06,54.869998931884766,55.43000030517578,53.91999816894531,54.0,2313500.0 2014-06-09,54.5099983215332,54.869998931884766,54.16999816894531,54.65999984741211,2130200.0 2014-06-10,54.08000183105469,54.58000183105469,53.95000076293945,54.27000045776367,1162800.0 2014-06-11,54.09000015258789,54.11000061035156,53.540000915527344,53.79999923706055,991800.0 2014-06-12,53.849998474121094,54.40999984741211,53.66999816894531,53.86000061035156,1147600.0 2014-06-13,54.25,54.45000076293945,53.77000045776367,54.119998931884766,1766000.0 2014-06-16,54.58000183105469,54.880001068115234,53.869998931884766,53.869998931884766,1584900.0 2014-06-17,54.630001068115234,55.0,54.150001525878906,54.150001525878906,1942500.0 2014-06-18,56.959999084472656,57.16999816894531,54.9900016784668,55.0,4854000.0 2014-06-19,56.310001373291016,57.16999816894531,55.66999816894531,56.779998779296875,1977700.0 2014-06-20,56.189998626708984,56.369998931884766,55.86000061035156,56.369998931884766,1870300.0 2014-06-23,56.16999816894531,56.43000030517578,55.84000015258789,56.119998931884766,885600.0 2014-06-24,55.79999923706055,56.4900016784668,55.709999084472656,56.11000061035156,1066900.0 2014-06-25,55.619998931884766,56.0,55.45000076293945,55.79999923706055,1579400.0 2014-06-26,56.25,56.2599983215332,55.439998626708984,55.880001068115234,1069200.0 2014-06-27,56.400001525878906,56.43000030517578,55.630001068115234,55.630001068115234,1131700.0 2014-06-30,56.380001068115234,56.689998626708984,55.81999969482422,56.20000076293945,2248900.0 2014-07-01,57.130001068115234,57.29999923706055,55.970001220703125,56.06999969482422,2329900.0 2014-07-02,56.83000183105469,57.59000015258789,56.7599983215332,56.779998779296875,1361900.0 2014-07-03,56.880001068115234,57.279998779296875,56.84000015258789,57.029998779296875,842200.0 2014-07-07,55.93000030517578,56.79999923706055,55.84000015258789,56.7599983215332,1376400.0 2014-07-08,55.63999938964844,56.20000076293945,54.540000915527344,56.04999923706055,2107000.0 2014-07-09,55.630001068115234,55.97999954223633,55.25,55.88999938964844,1097800.0 2014-07-10,55.439998626708984,55.9900016784668,54.779998779296875,55.369998931884766,1708900.0 2014-07-11,55.56999969482422,55.709999084472656,55.0,55.54999923706055,1226900.0 2014-07-14,56.040000915527344,56.16999816894531,55.70000076293945,55.810001373291016,1241600.0 2014-07-15,55.47999954223633,56.11000061035156,55.16999816894531,55.959999084472656,1147200.0 2014-07-16,55.41999816894531,55.790000915527344,55.2400016784668,55.720001220703125,1064600.0 2014-07-17,55.41999816894531,55.97999954223633,55.16999816894531,55.41999816894531,2873500.0 2014-07-18,57.36000061035156,57.38999938964844,55.470001220703125,55.779998779296875,2613500.0 2014-07-21,56.20000076293945,57.20000076293945,55.95000076293945,56.90999984741211,2022700.0 2014-07-22,56.38999938964844,56.93000030517578,56.34000015258789,56.34000015258789,1754300.0 2014-07-23,55.880001068115234,56.869998931884766,55.849998474121094,56.77000045776367,2009000.0 2014-07-24,56.0,56.470001220703125,55.869998931884766,56.119998931884766,1642000.0 2014-07-25,55.22999954223633,55.959999084472656,55.13999938964844,55.81999969482422,1964700.0 2014-07-28,55.189998626708984,55.52000045776367,54.5099983215332,55.2599983215332,1460000.0 2014-07-29,55.470001220703125,55.84000015258789,55.22999954223633,55.31999969482422,1371700.0 2014-07-30,55.61000061035156,55.95000076293945,55.290000915527344,55.790000915527344,1067700.0 2014-07-31,53.349998474121094,55.189998626708984,53.16999816894531,54.97999954223633,2805800.0 2014-08-01,53.34000015258789,53.81999969482422,52.47999954223633,53.36000061035156,2439800.0 2014-08-04,54.150001525878906,54.310001373291016,53.29999923706055,53.369998931884766,1905300.0 2014-08-05,54.150001525878906,54.68000030517578,53.72999954223633,53.790000915527344,1575000.0 2014-08-06,54.22999954223633,54.900001525878906,53.400001525878906,53.869998931884766,2095900.0 2014-08-07,53.630001068115234,54.810001373291016,53.439998626708984,54.58000183105469,1334400.0 2014-08-08,53.90999984741211,54.959999084472656,53.47999954223633,53.66999816894531,1891600.0 2014-08-11,54.34000015258789,54.38999938964844,53.810001373291016,54.16999816894531,1920300.0 2014-08-12,54.619998931884766,54.77000045776367,53.95000076293945,53.95000076293945,1520500.0 2014-08-13,55.790000915527344,55.81999969482422,54.63999938964844,54.63999938964844,1223500.0 2014-08-14,56.279998779296875,56.91999816894531,55.349998474121094,55.349998474121094,3602300.0 2014-08-15,52.65999984741211,58.529998779296875,51.880001068115234,58.439998626708984,14273900.0 2014-08-18,53.790000915527344,53.900001525878906,52.880001068115234,53.040000915527344,4700600.0 2014-08-19,53.75,54.029998779296875,53.54999923706055,53.95000076293945,2290900.0 2014-08-20,53.59000015258789,53.90999984741211,53.16999816894531,53.65999984741211,3147100.0 2014-08-21,53.779998779296875,53.93000030517578,53.5,53.68000030517578,1751700.0 2014-08-22,53.459999084472656,53.88999938964844,53.38999938964844,53.88999938964844,2312500.0 2014-08-25,53.540000915527344,53.83000183105469,53.20000076293945,53.70000076293945,1052600.0 2014-08-26,54.2400016784668,54.59000015258789,53.52000045776367,53.52000045776367,1947700.0 2014-08-27,53.779998779296875,54.5,53.72999954223633,54.34000015258789,1161300.0 2014-08-28,54.0,54.27000045776367,53.310001373291016,53.630001068115234,1250700.0 2014-08-29,53.63999938964844,54.38999938964844,53.45000076293945,54.279998779296875,1774900.0 2014-09-02,53.459999084472656,53.959999084472656,52.880001068115234,53.959999084472656,1793300.0 2014-09-03,54.36000061035156,54.40999984741211,53.459999084472656,53.79999923706055,1940600.0 2014-09-04,54.18000030517578,55.25,53.95000076293945,54.27000045776367,2137500.0 2014-09-05,54.18000030517578,54.369998931884766,53.83000183105469,54.09000015258789,2099300.0 2014-09-08,54.369998931884766,54.93000030517578,54.11000061035156,54.16999816894531,1175200.0 2014-09-09,53.63999938964844,54.380001068115234,53.529998779296875,54.20000076293945,1372900.0 2014-09-10,53.369998931884766,53.880001068115234,53.27000045776367,53.58000183105469,1418400.0 2014-09-11,54.130001068115234,54.150001525878906,52.810001373291016,53.189998626708984,1862400.0 2014-09-12,53.540000915527344,54.25,52.689998626708984,54.06999969482422,3253000.0 2014-09-15,53.72999954223633,53.90999984741211,52.9900016784668,52.9900016784668,4057800.0 2014-09-16,54.75,54.7599983215332,53.47999954223633,53.560001373291016,3440500.0 2014-09-17,54.88999938964844,55.209999084472656,54.04999923706055,54.31999969482422,3410000.0 2014-09-18,55.72999954223633,55.90999984741211,55.0,55.099998474121094,2960400.0 2014-09-19,55.61000061035156,55.97999954223633,54.849998474121094,55.849998474121094,4684300.0 2014-09-22,54.880001068115234,55.41999816894531,54.119998931884766,55.2400016784668,4380300.0 2014-09-23,54.95000076293945,55.150001525878906,54.70000076293945,54.70000076293945,2227300.0 2014-09-24,55.65999984741211,55.720001220703125,54.25,55.040000915527344,3607900.0 2014-09-25,54.43000030517578,55.650001525878906,54.400001525878906,55.56999969482422,3394500.0 2014-09-26,54.279998779296875,54.65999984741211,53.79999923706055,54.400001525878906,3518400.0 2014-09-29,55.040000915527344,55.08000183105469,53.52000045776367,53.68000030517578,1784500.0 2014-09-30,55.099998474121094,55.369998931884766,54.189998626708984,55.11000061035156,2384500.0 2014-10-01,55.65999984741211,56.0,53.0,53.47999954223633,9834100.0 2014-10-02,57.7400016784668,58.75,56.41999816894531,56.779998779296875,10205200.0 2014-10-03,58.119998931884766,58.4900016784668,57.810001373291016,57.900001525878906,3592700.0 2014-10-06,58.18000030517578,58.68000030517578,58.119998931884766,58.380001068115234,2691100.0 2014-10-07,56.59000015258789,57.970001220703125,56.540000915527344,57.869998931884766,3293000.0 2014-10-08,57.08000183105469,57.18000030517578,55.59000015258789,56.540000915527344,2846500.0 2014-10-09,56.06999969482422,57.63999938964844,55.720001220703125,57.0099983215332,3988800.0 2014-10-10,53.720001220703125,56.34000015258789,53.56999969482422,55.959999084472656,5370800.0 2014-10-13,51.939998626708984,53.68000030517578,51.88999938964844,53.45000076293945,3838300.0 2014-10-14,50.130001068115234,52.529998779296875,49.58000183105469,52.529998779296875,5947400.0 2014-10-15,50.52000045776367,50.66999816894531,48.380001068115234,49.0099983215332,4815800.0 2014-10-16,49.88999938964844,50.2400016784668,49.279998779296875,49.34000015258789,2944500.0 2014-10-17,50.790000915527344,51.209999084472656,50.13999938964844,50.349998474121094,2390500.0 2014-10-20,51.81999969482422,51.84000015258789,50.150001525878906,50.7400016784668,2905300.0 2014-10-21,52.79999923706055,53.11000061035156,52.060001373291016,52.439998626708984,1784400.0 2014-10-22,52.25,53.11000061035156,52.08000183105469,52.84000015258789,2794300.0 2014-10-23,53.54999923706055,54.150001525878906,52.459999084472656,52.630001068115234,2292000.0 2014-10-24,54.45000076293945,54.4900016784668,53.529998779296875,53.79999923706055,1882100.0 2014-10-27,54.77000045776367,54.970001220703125,54.06999969482422,54.25,1236000.0 2014-10-28,56.099998474121094,56.099998474121094,54.849998474121094,54.970001220703125,2073400.0 2014-10-29,55.959999084472656,56.70000076293945,55.58000183105469,56.0099983215332,1205300.0 2014-10-30,57.369998931884766,57.47999954223633,55.810001373291016,55.869998931884766,1627000.0 2014-10-31,57.540000915527344,58.7400016784668,57.470001220703125,58.5099983215332,2370300.0 2014-11-03,57.77000045776367,58.369998931884766,57.369998931884766,57.77000045776367,2541200.0 2014-11-04,58.2400016784668,58.369998931884766,57.529998779296875,57.58000183105469,2154100.0 2014-11-05,58.31999969482422,58.70000076293945,57.7400016784668,58.459999084472656,1748500.0 2014-11-06,59.20000076293945,59.33000183105469,58.45000076293945,58.599998474121094,1809200.0 2014-11-07,59.41999816894531,59.540000915527344,58.54999923706055,59.290000915527344,1700700.0 2014-11-10,59.400001525878906,59.790000915527344,59.060001373291016,59.31999969482422,1773200.0 2014-11-11,58.9900016784668,59.66999816894531,58.83000183105469,59.66999816894531,1762100.0 2014-11-12,58.97999954223633,59.470001220703125,58.83000183105469,58.880001068115234,1674000.0 2014-11-13,59.310001373291016,59.65999984741211,58.90999984741211,59.349998474121094,1779800.0 2014-11-14,59.65999984741211,59.88999938964844,59.2599983215332,59.369998931884766,1329700.0 2014-11-17,58.9900016784668,59.880001068115234,58.790000915527344,59.52000045776367,1474700.0 2014-11-18,59.22999954223633,60.20000076293945,59.16999816894531,59.47999954223633,2378900.0 2014-11-19,59.099998474121094,59.439998626708984,58.84000015258789,59.41999816894531,2122100.0 2014-11-20,58.40999984741211,59.13999938964844,58.290000915527344,58.65999984741211,3485100.0 2014-11-21,61.95000076293945,63.0,60.650001525878906,61.0,7463700.0 2014-11-24,61.279998779296875,61.79999923706055,60.91999816894531,61.68000030517578,4942200.0 2014-11-25,61.029998779296875,62.04999923706055,60.79999923706055,61.470001220703125,2232600.0 2014-11-26,61.349998474121094,61.54999923706055,60.93000030517578,61.040000915527344,1074800.0 2014-11-28,62.0,62.4900016784668,61.400001525878906,61.7599983215332,989300.0 2014-12-01,60.5099983215332,61.970001220703125,60.5,61.720001220703125,1543300.0 2014-12-02,60.7400016784668,61.130001068115234,60.220001220703125,60.5,1794000.0 2014-12-03,61.45000076293945,61.47999954223633,60.540000915527344,60.540000915527344,1514300.0 2014-12-04,61.09000015258789,61.529998779296875,60.83000183105469,61.13999938964844,1019900.0 2014-12-05,60.900001525878906,61.41999816894531,60.650001525878906,61.130001068115234,1190700.0 2014-12-08,60.099998474121094,61.08000183105469,59.91999816894531,60.27000045776367,1464000.0 2014-12-09,60.16999816894531,60.33000183105469,59.130001068115234,59.47999954223633,1111100.0 2014-12-10,58.90999984741211,60.13999938964844,58.810001373291016,59.68000030517578,1353100.0 2014-12-11,58.81999969482422,60.13999938964844,58.68000030517578,59.25,922700.0 2014-12-12,58.880001068115234,59.599998474121094,58.45000076293945,58.70000076293945,1536100.0 2014-12-15,58.209999084472656,59.72999954223633,58.209999084472656,59.119998931884766,1968100.0 2014-12-16,56.630001068115234,57.849998474121094,56.470001220703125,57.06999969482422,2648600.0 2014-12-17,57.0099983215332,57.16999816894531,56.119998931884766,56.5,1507300.0 2014-12-18,59.459999084472656,59.470001220703125,57.380001068115234,57.91999816894531,2267100.0 2014-12-19,59.900001525878906,60.34000015258789,59.36000061035156,59.4900016784668,3121300.0 2014-12-22,60.189998626708984,60.65999984741211,59.70000076293945,60.02000045776367,849500.0 2014-12-23,60.650001525878906,60.97999954223633,59.9900016784668,60.34000015258789,1049700.0 2014-12-24,60.9900016784668,61.34000015258789,60.529998779296875,60.77000045776367,355500.0 2014-12-26,61.029998779296875,61.5099983215332,60.88999938964844,60.91999816894531,680000.0 2014-12-29,60.7599983215332,60.97999954223633,60.31999969482422,60.83000183105469,648100.0 2014-12-30,60.5099983215332,60.91999816894531,60.18000030517578,60.2400016784668,1226100.0 2014-12-31,60.060001373291016,61.22999954223633,60.0099983215332,60.83000183105469,1899200.0 2015-01-02,59.529998779296875,60.4900016784668,58.95000076293945,60.060001373291016,901900.0 2015-01-05,58.65999984741211,59.439998626708984,58.459999084472656,59.150001525878906,2130600.0 2015-01-06,57.5,59.220001220703125,57.310001373291016,58.88999938964844,1941700.0 2015-01-07,57.380001068115234,58.52000045776367,57.099998474121094,57.779998779296875,1218700.0 2015-01-08,58.79999923706055,59.130001068115234,57.7400016784668,57.869998931884766,1307200.0 2015-01-09,58.27000045776367,59.16999816894531,57.599998474121094,58.779998779296875,1348700.0 2015-01-12,57.290000915527344,58.54999923706055,57.13999938964844,58.34000015258789,1506500.0 2015-01-13,57.34000015258789,58.9900016784668,56.86000061035156,57.68000030517578,1588300.0 2015-01-14,56.40999984741211,57.119998931884766,55.900001525878906,56.59000015258789,1324300.0 2015-01-15,55.709999084472656,56.619998931884766,55.56999969482422,56.380001068115234,1129500.0 2015-01-16,56.849998474121094,56.95000076293945,55.5099983215332,55.59000015258789,1012900.0 2015-01-20,57.099998474121094,57.439998626708984,56.33000183105469,57.27000045776367,1175200.0 2015-01-21,57.54999923706055,58.189998626708984,56.47999954223633,56.779998779296875,1666000.0 2015-01-22,58.27000045776367,58.630001068115234,56.970001220703125,57.88999938964844,1602100.0 2015-01-23,58.189998626708984,58.849998474121094,58.0099983215332,58.31999969482422,1212900.0 2015-01-26,58.22999954223633,58.5099983215332,57.43000030517578,58.279998779296875,855700.0 2015-01-27,56.150001525878906,57.7599983215332,55.540000915527344,57.560001373291016,1963300.0 2015-01-28,54.59000015258789,56.689998626708984,54.4900016784668,56.34000015258789,2177200.0 2015-01-29,55.36000061035156,55.470001220703125,54.08000183105469,54.58000183105469,1114300.0 2015-01-30,54.0099983215332,55.31999969482422,53.88999938964844,54.779998779296875,1478000.0 2015-02-02,54.119998931884766,54.34000015258789,53.02000045776367,54.34000015258789,1980900.0 2015-02-03,54.91999816894531,55.0099983215332,53.91999816894531,54.5,1601400.0 2015-02-04,56.439998626708984,56.9900016784668,55.09000015258789,55.099998474121094,2350600.0 2015-02-05,56.22999954223633,56.56999969482422,55.86000061035156,56.45000076293945,1672500.0 2015-02-06,57.06999969482422,57.75,56.290000915527344,56.4900016784668,1514200.0 2015-02-09,57.34000015258789,57.7599983215332,56.81999969482422,56.83000183105469,1435300.0 2015-02-10,58.5,58.7400016784668,57.630001068115234,57.630001068115234,1958700.0 2015-02-11,58.29999923706055,58.84000015258789,58.13999938964844,58.349998474121094,1344600.0 2015-02-12,59.06999969482422,59.099998474121094,58.43000030517578,58.689998626708984,855500.0 2015-02-13,60.66999816894531,60.7599983215332,59.099998474121094,59.2400016784668,2028500.0 2015-02-17,61.130001068115234,61.13999938964844,60.29999923706055,60.58000183105469,1464200.0 2015-02-18,61.11000061035156,61.5,60.5,60.79999923706055,2517100.0 2015-02-19,61.459999084472656,61.900001525878906,61.08000183105469,61.150001525878906,2167200.0 2015-02-20,62.369998931884766,62.40999984741211,60.959999084472656,61.15999984741211,1798000.0 2015-02-23,61.95000076293945,62.41999816894531,61.380001068115234,62.41999816894531,1858200.0 2015-02-24,62.06999969482422,62.25,61.5099983215332,61.88999938964844,1479600.0 2015-02-25,62.0099983215332,62.56999969482422,61.81999969482422,62.150001525878906,1788100.0 2015-02-26,61.0099983215332,62.95000076293945,60.689998626708984,62.09000015258789,3911000.0 2015-02-27,64.23999786376953,65.0,62.59000015258789,63.04999923706055,5326400.0 2015-03-02,64.0,64.72000122070312,63.650001525878906,64.05000305175781,2927600.0 2015-03-03,62.70000076293945,63.959999084472656,62.66999816894531,63.470001220703125,3196100.0 2015-03-04,62.52000045776367,62.689998626708984,61.130001068115234,62.47999954223633,2588800.0 2015-03-05,62.95000076293945,63.150001525878906,61.9900016784668,62.5,2201400.0 2015-03-06,61.7400016784668,62.68000030517578,61.36000061035156,62.2599983215332,1716500.0 2015-03-09,61.7599983215332,62.2400016784668,61.5099983215332,61.650001525878906,1226600.0 2015-03-10,59.63999938964844,61.189998626708984,59.52000045776367,61.02000045776367,2789300.0 2015-03-11,59.880001068115234,60.66999816894531,59.70000076293945,59.880001068115234,2505600.0 2015-03-12,60.13999938964844,60.439998626708984,59.810001373291016,60.02000045776367,1841100.0 2015-03-13,60.47999954223633,60.56999969482422,59.40999984741211,59.880001068115234,1952400.0 2015-03-16,61.5,61.63999938964844,60.68000030517578,60.68000030517578,1421300.0 2015-03-17,61.43000030517578,61.619998931884766,61.16999816894531,61.20000076293945,1184500.0 2015-03-18,61.630001068115234,61.970001220703125,60.630001068115234,60.93000030517578,3138400.0 2015-03-19,61.0,61.83000183105469,60.939998626708984,61.599998474121094,1786300.0 2015-03-20,60.97999954223633,61.4900016784668,60.869998931884766,61.45000076293945,3533900.0 2015-03-23,60.83000183105469,61.380001068115234,60.75,60.95000076293945,1200500.0 2015-03-24,61.06999969482422,61.439998626708984,60.43000030517578,60.68000030517578,1314600.0 2015-03-25,59.349998474121094,61.040000915527344,59.349998474121094,60.95000076293945,1932400.0 2015-03-26,58.720001220703125,59.380001068115234,58.459999084472656,58.70000076293945,1902900.0 2015-03-27,58.720001220703125,59.31999969482422,58.47999954223633,58.650001525878906,2385000.0 2015-03-30,59.29999923706055,59.369998931884766,58.720001220703125,58.86000061035156,4320700.0 2015-03-31,58.63999938964844,59.400001525878906,58.36000061035156,58.36000061035156,2882600.0 2015-04-01,58.7400016784668,59.060001373291016,57.209999084472656,57.68000030517578,3443000.0 2015-04-02,59.81999969482422,60.06999969482422,58.4900016784668,58.790000915527344,2533800.0 2015-04-06,59.709999084472656,60.029998779296875,58.869998931884766,59.2599983215332,2329500.0 2015-04-07,60.689998626708984,61.13999938964844,59.470001220703125,59.810001373291016,2002700.0 2015-04-08,61.83000183105469,61.959999084472656,60.779998779296875,60.88999938964844,2249500.0 2015-04-09,62.810001373291016,62.869998931884766,61.79999923706055,62.189998626708984,2030400.0 2015-04-10,62.7400016784668,63.09000015258789,62.040000915527344,62.4900016784668,961300.0 2015-04-13,61.77000045776367,63.0,61.75,62.7400016784668,1221000.0 2015-04-14,62.0099983215332,62.33000183105469,61.41999816894531,61.95000076293945,2309300.0 2015-04-15,61.5099983215332,62.41999816894531,61.2599983215332,62.119998931884766,2258000.0 2015-04-16,61.65999984741211,61.7599983215332,60.86000061035156,61.18000030517578,1067100.0 2015-04-17,60.349998474121094,61.119998931884766,59.68000030517578,61.0099983215332,1911300.0 2015-04-20,61.040000915527344,61.33000183105469,60.619998931884766,60.81999969482422,1322200.0 2015-04-21,61.61000061035156,61.81999969482422,61.189998626708984,61.380001068115234,1399600.0 2015-04-22,62.130001068115234,62.22999954223633,61.36000061035156,61.869998931884766,1096300.0 2015-04-23,62.75,63.209999084472656,61.84000015258789,61.869998931884766,1384400.0 2015-04-24,62.63999938964844,62.95000076293945,62.11000061035156,62.95000076293945,1082900.0 2015-04-27,60.599998474121094,62.16999816894531,60.349998474121094,62.0,3421600.0 2015-04-28,60.65999984741211,61.220001220703125,60.20000076293945,60.63999938964844,1789300.0 2015-04-29,59.540000915527344,60.970001220703125,59.04999923706055,60.369998931884766,2293100.0 2015-04-30,56.83000183105469,58.91999816894531,56.380001068115234,58.900001525878906,5330000.0 2015-05-01,57.59000015258789,57.68000030517578,56.75,57.11000061035156,2042900.0 2015-05-04,57.7599983215332,58.16999816894531,57.41999816894531,57.650001525878906,1755100.0 2015-05-05,56.7400016784668,57.66999816894531,56.540000915527344,57.380001068115234,1183600.0 2015-05-06,56.189998626708984,57.369998931884766,55.77000045776367,57.11000061035156,1187000.0 2015-05-07,56.349998474121094,56.689998626708984,55.91999816894531,56.13999938964844,1145800.0 2015-05-08,57.27000045776367,57.7599983215332,56.72999954223633,57.0099983215332,1560000.0 2015-05-11,57.45000076293945,57.970001220703125,57.13999938964844,57.22999954223633,1270700.0 2015-05-12,56.79999923706055,57.41999816894531,56.529998779296875,57.22999954223633,2599300.0 2015-05-13,58.689998626708984,58.720001220703125,56.79999923706055,56.939998626708984,2561900.0 2015-05-14,58.97999954223633,59.369998931884766,58.470001220703125,59.029998779296875,2662700.0 2015-05-15,58.79999923706055,59.41999816894531,58.66999816894531,59.22999954223633,1240100.0 2015-05-18,58.400001525878906,58.7599983215332,58.13999938964844,58.61000061035156,1871300.0 2015-05-19,57.52000045776367,58.650001525878906,57.369998931884766,58.560001373291016,5439700.0 2015-05-20,57.58000183105469,58.470001220703125,56.20000076293945,56.79999923706055,7858600.0 2015-05-21,57.5099983215332,57.72999954223633,56.900001525878906,57.38999938964844,3407300.0 2015-05-22,56.38999938964844,57.779998779296875,56.380001068115234,57.439998626708984,2515600.0 2015-05-26,55.09000015258789,56.22999954223633,54.5099983215332,56.22999954223633,3737500.0 2015-05-27,55.4900016784668,55.810001373291016,54.810001373291016,54.939998626708984,2235100.0 2015-05-28,54.54999923706055,55.689998626708984,54.5,55.310001373291016,2568200.0 2015-05-29,54.150001525878906,54.75,54.13999938964844,54.439998626708984,3208900.0 2015-06-01,54.38999938964844,54.70000076293945,53.75,54.38999938964844,2718000.0 2015-06-02,54.349998474121094,54.880001068115234,53.91999816894531,54.18000030517578,1927700.0 2015-06-03,54.939998626708984,55.33000183105469,54.400001525878906,54.68000030517578,2867900.0 2015-06-04,53.72999954223633,54.7599983215332,53.650001525878906,54.349998474121094,2744700.0 2015-06-05,54.61000061035156,54.63999938964844,53.439998626708984,53.81999969482422,2850800.0 2015-06-08,54.2400016784668,54.77000045776367,54.20000076293945,54.61000061035156,2680900.0 2015-06-09,53.91999816894531,54.29999923706055,53.869998931884766,54.209999084472656,2296300.0 2015-06-10,54.970001220703125,55.02000045776367,54.0099983215332,54.2400016784668,2381000.0 2015-06-11,54.47999954223633,54.560001373291016,53.9900016784668,54.20000076293945,1979900.0 2015-06-12,54.060001373291016,54.40999984741211,53.90999984741211,54.290000915527344,1473600.0 2015-06-15,53.560001373291016,53.720001220703125,52.689998626708984,52.959999084472656,1920100.0 2015-06-16,53.439998626708984,53.77000045776367,53.16999816894531,53.22999954223633,1797700.0 2015-06-17,53.58000183105469,53.84000015258789,53.189998626708984,53.36000061035156,1244000.0 2015-06-18,54.16999816894531,54.310001373291016,53.5099983215332,53.72999954223633,1496300.0 2015-06-19,53.56999969482422,54.25,53.47999954223633,54.20000076293945,2216200.0 2015-06-22,54.54999923706055,54.77000045776367,53.86000061035156,53.900001525878906,2714900.0 2015-06-23,54.09000015258789,54.70000076293945,53.849998474121094,54.540000915527344,1795200.0 2015-06-24,53.90999984741211,54.650001525878906,53.72999954223633,53.9900016784668,1607400.0 2015-06-25,53.29999923706055,54.09000015258789,53.2599983215332,53.9900016784668,1693000.0 2015-06-26,52.20000076293945,53.439998626708984,51.810001373291016,53.38999938964844,3871100.0 2015-06-29,50.40999984741211,51.619998931884766,50.349998474121094,51.43000030517578,2425300.0 2015-06-30,50.08000183105469,51.09000015258789,49.84000015258789,51.09000015258789,3551600.0 2015-07-01,50.38999938964844,50.72999954223633,50.099998474121094,50.59000015258789,2854700.0 2015-07-02,50.83000183105469,50.939998626708984,50.29999923706055,50.43000030517578,2769600.0 2015-07-06,50.95000076293945,51.099998474121094,50.20000076293945,50.40999984741211,2441600.0 2015-07-07,53.290000915527344,53.77000045776367,51.25,51.349998474121094,6125600.0 2015-07-08,52.47999954223633,53.06999969482422,52.22999954223633,52.720001220703125,3808100.0 2015-07-09,52.459999084472656,53.529998779296875,52.459999084472656,53.06999969482422,2745700.0 2015-07-10,52.5099983215332,53.0099983215332,51.65999984741211,52.9900016784668,6029000.0 2015-07-13,52.84000015258789,53.2599983215332,52.54999923706055,53.0,1962400.0 2015-07-14,53.29999923706055,53.560001373291016,52.650001525878906,52.790000915527344,1665800.0 2015-07-15,52.58000183105469,53.47999954223633,52.459999084472656,53.20000076293945,2128500.0 2015-07-16,52.5,53.2400016784668,52.4900016784668,53.099998474121094,1795100.0 2015-07-17,52.189998626708984,52.400001525878906,51.84000015258789,52.400001525878906,1968900.0 2015-07-20,51.849998474121094,52.40999984741211,51.810001373291016,52.189998626708984,1461500.0 2015-07-21,52.119998931884766,52.77000045776367,51.93000030517578,52.2400016784668,1509000.0 2015-07-22,52.0,52.68000030517578,51.79999923706055,52.68000030517578,1207700.0 2015-07-23,52.349998474121094,52.95000076293945,51.880001068115234,52.0,1698400.0 2015-07-24,51.779998779296875,52.61000061035156,51.52000045776367,52.31999969482422,1335900.0 2015-07-27,51.04999923706055,51.5,50.95000076293945,51.439998626708984,1392900.0 2015-07-28,50.88999938964844,51.060001373291016,49.880001068115234,50.83000183105469,2407500.0 2015-07-29,50.09000015258789,51.11000061035156,49.88999938964844,50.849998474121094,2568300.0 2015-07-30,50.599998474121094,50.68000030517578,49.5,50.040000915527344,1893400.0 2015-07-31,50.58000183105469,51.099998474121094,50.380001068115234,50.91999816894531,1672000.0 2015-08-03,53.29999923706055,53.33000183105469,51.75,52.9900016784668,4625700.0 2015-08-04,54.150001525878906,54.2599983215332,53.27000045776367,53.720001220703125,3043000.0 2015-08-05,54.11000061035156,54.72999954223633,53.869998931884766,53.9900016784668,1866900.0 2015-08-06,52.939998626708984,54.29999923706055,52.79999923706055,54.20000076293945,1616300.0 2015-08-07,53.029998779296875,53.09000015258789,52.189998626708984,52.779998779296875,1063800.0 2015-08-10,54.380001068115234,54.380001068115234,53.38999938964844,53.59000015258789,1394400.0 2015-08-11,54.060001373291016,54.560001373291016,53.619998931884766,54.040000915527344,1641000.0 2015-08-12,54.81999969482422,54.959999084472656,53.08000183105469,53.56999969482422,2339200.0 2015-08-13,54.61000061035156,55.060001373291016,54.029998779296875,54.2400016784668,1873700.0 2015-08-14,54.86000061035156,55.0,54.349998474121094,54.54999923706055,1091200.0 2015-08-17,55.400001525878906,55.40999984741211,54.33000183105469,54.790000915527344,1047600.0 2015-08-18,54.59000015258789,55.40999984741211,54.439998626708984,55.279998779296875,1216000.0 2015-08-19,54.31999969482422,54.720001220703125,53.720001220703125,54.470001220703125,1366100.0 2015-08-20,53.099998474121094,54.099998474121094,53.099998474121094,53.709999084472656,2646400.0 2015-08-21,51.7599983215332,53.06999969482422,51.75,52.54999923706055,3370900.0 2015-08-24,49.38999938964844,50.650001525878906,46.77000045776367,48.939998626708984,5094300.0 2015-08-25,48.16999816894531,50.88999938964844,48.11000061035156,50.88999938964844,4101900.0 2015-08-26,49.130001068115234,49.56999969482422,48.20000076293945,49.5099983215332,4923400.0 2015-08-27,50.0,50.58000183105469,49.09000015258789,49.619998931884766,7302100.0 2015-08-28,47.52000045776367,49.0,46.2599983215332,47.7599983215332,12496800.0 2015-08-31,46.75,47.33000183105469,46.43000030517578,47.33000183105469,5038300.0 2015-09-01,45.4900016784668,46.540000915527344,45.34000015258789,45.720001220703125,4605900.0 2015-09-02,45.9900016784668,46.310001373291016,44.459999084472656,46.11000061035156,6797400.0 2015-09-03,45.939998626708984,46.349998474121094,45.66999816894531,46.189998626708984,4776600.0 2015-09-04,45.369998931884766,45.939998626708984,45.119998931884766,45.20000076293945,2552700.0 2015-09-08,46.810001373291016,46.849998474121094,46.0099983215332,46.119998931884766,3951100.0 2015-09-09,46.15999984741211,47.45000076293945,46.029998779296875,47.209999084472656,9429500.0 2015-09-10,46.22999954223633,46.720001220703125,45.81999969482422,45.970001220703125,6143500.0 2015-09-11,46.29999923706055,46.380001068115234,45.7599983215332,46.0099983215332,1933900.0 2015-09-14,46.150001525878906,46.349998474121094,45.380001068115234,45.38999938964844,2163900.0 2015-09-15,46.619998931884766,47.02000045776367,46.130001068115234,46.15999984741211,2525500.0 2015-09-16,46.900001525878906,46.9900016784668,46.5,46.56999969482422,2517400.0 2015-09-17,46.779998779296875,47.38999938964844,46.439998626708984,46.790000915527344,2839400.0 2015-09-18,46.47999954223633,47.29999923706055,46.060001373291016,46.16999816894531,3875400.0 2015-09-21,47.40999984741211,47.599998474121094,46.5,46.58000183105469,3194800.0 2015-09-22,46.93000030517578,47.45000076293945,46.34000015258789,46.88999938964844,3505800.0 2015-09-23,46.91999816894531,47.56999969482422,46.66999816894531,46.849998474121094,2714200.0 2015-09-24,47.04999923706055,47.290000915527344,46.220001220703125,46.59000015258789,2323700.0 2015-09-25,46.970001220703125,47.93000030517578,46.7400016784668,47.09000015258789,2169100.0 2015-09-28,46.13999938964844,47.27000045776367,45.959999084472656,47.04999923706055,2297900.0 2015-09-29,45.2400016784668,46.369998931884766,45.0099983215332,46.130001068115234,3902000.0 2015-09-30,44.13999938964844,45.97999954223633,43.900001525878906,45.38999938964844,6358000.0 2015-10-01,43.13999938964844,44.349998474121094,42.779998779296875,43.68000030517578,7593800.0 2015-10-02,44.0,44.040000915527344,42.060001373291016,42.599998474121094,4404500.0 2015-10-05,44.290000915527344,44.56999969482422,43.9900016784668,44.29999923706055,2982100.0 2015-10-06,44.79999923706055,44.84000015258789,43.77000045776367,44.209999084472656,4743300.0 2015-10-07,45.900001525878906,45.959999084472656,44.79999923706055,44.83000183105469,3918600.0 2015-10-08,47.310001373291016,47.40999984741211,45.869998931884766,45.880001068115234,3119500.0 2015-10-09,51.56999969482422,51.66999816894531,47.38999938964844,47.40999984741211,9182500.0 2015-10-12,51.54999923706055,51.77000045776367,50.779998779296875,51.380001068115234,4496100.0 2015-10-13,52.08000183105469,52.529998779296875,51.02000045776367,51.41999816894531,4986400.0 2015-10-14,51.369998931884766,52.150001525878906,51.2400016784668,52.099998474121094,2647900.0 2015-10-15,52.15999984741211,52.38999938964844,51.529998779296875,51.529998779296875,1869000.0 2015-10-16,52.040000915527344,52.540000915527344,51.56999969482422,52.369998931884766,3564700.0 2015-10-19,52.439998626708984,52.7400016784668,51.65999984741211,51.90999984741211,3104100.0 2015-10-20,52.0,52.34000015258789,51.689998626708984,51.9900016784668,2466600.0 2015-10-21,51.130001068115234,52.38999938964844,51.08000183105469,52.34000015258789,1691900.0 2015-10-22,52.59000015258789,53.31999969482422,51.5,51.5,2456500.0 2015-10-23,52.38999938964844,52.849998474121094,51.86000061035156,52.79999923706055,2569100.0 2015-10-26,53.61000061035156,53.66999816894531,52.939998626708984,53.2400016784668,3245600.0 2015-10-27,54.099998474121094,54.130001068115234,53.18000030517578,53.439998626708984,3133700.0 2015-10-28,55.5,55.81999969482422,53.95000076293945,54.2400016784668,3951400.0 2015-10-29,55.060001373291016,55.310001373291016,54.81999969482422,55.209999084472656,2054900.0 2015-10-30,55.189998626708984,55.599998474121094,53.0,53.06999969482422,3082000.0 2015-11-02,56.88999938964844,57.029998779296875,55.15999984741211,55.5099983215332,3198000.0 2015-11-03,57.93000030517578,58.560001373291016,56.630001068115234,56.900001525878906,2856400.0 2015-11-04,57.83000183105469,58.11000061035156,57.47999954223633,57.900001525878906,2243400.0 2015-11-05,63.4900016784668,63.720001220703125,60.13999938964844,61.0,12562200.0 2015-11-06,63.880001068115234,63.91999816894531,62.2400016784668,62.79999923706055,4827500.0 2015-11-09,63.5099983215332,63.630001068115234,62.38999938964844,62.540000915527344,3820200.0 2015-11-10,63.36000061035156,63.369998931884766,61.81999969482422,61.880001068115234,3786600.0 2015-11-11,62.119998931884766,63.63999938964844,62.099998474121094,63.5099983215332,4474200.0 2015-11-12,61.75,62.41999816894531,61.380001068115234,62.0,3752600.0 2015-11-13,60.45000076293945,61.709999084472656,60.18000030517578,61.599998474121094,3338000.0 2015-11-16,60.93000030517578,61.720001220703125,60.06999969482422,60.779998779296875,4054700.0 2015-11-17,61.25,62.400001525878906,60.869998931884766,61.16999816894531,2976600.0 2015-11-18,61.25,61.61000061035156,60.099998474121094,61.279998779296875,3014400.0 2015-11-19,62.38999938964844,62.650001525878906,61.040000915527344,61.470001220703125,3594300.0 2015-11-20,60.54999923706055,60.880001068115234,58.54999923706055,60.54999923706055,7665500.0 2015-11-23,62.709999084472656,63.27000045776367,60.41999816894531,60.41999816894531,2903700.0 2015-11-24,63.08000183105469,63.36000061035156,62.040000915527344,62.2400016784668,1882600.0 2015-11-25,62.91999816894531,63.29999923706055,62.720001220703125,63.16999816894531,1220500.0 2015-11-27,63.04999923706055,63.2599983215332,62.689998626708984,63.040000915527344,674400.0 2015-11-30,63.470001220703125,63.88999938964844,62.779998779296875,63.02000045776367,2137100.0 2015-12-01,64.72000122070312,64.7699966430664,63.58000183105469,63.58000183105469,1926400.0 2015-12-02,64.55000305175781,64.98999786376953,64.16999816894531,64.52999877929688,3217400.0 2015-12-03,64.41000366210938,64.98999786376953,64.19000244140625,64.86000061035156,4276600.0 2015-12-04,65.29000091552734,65.77999877929688,64.26000213623047,64.66000366210938,1886000.0 2015-12-07,63.75,65.7300033569336,63.369998931884766,65.5,1987200.0 2015-12-08,63.959999084472656,64.2699966430664,62.63999938964844,63.25,1488400.0 2015-12-09,63.25,64.51000213623047,62.79999923706055,63.81999969482422,1364900.0 2015-12-10,63.2400016784668,63.91999816894531,63.029998779296875,63.22999954223633,1211800.0 2015-12-11,61.099998474121094,63.099998474121094,60.83000183105469,62.779998779296875,1840900.0 2015-12-14,60.7400016784668,61.25,59.84000015258789,60.869998931884766,2307900.0 2015-12-15,61.09000015258789,62.27000045776367,60.81999969482422,61.209999084472656,1740300.0 2015-12-16,61.93000030517578,62.029998779296875,60.95000076293945,61.36000061035156,1666200.0 2015-12-17,60.7400016784668,62.099998474121094,60.7400016784668,61.939998626708984,1702500.0 2015-12-18,59.52000045776367,60.900001525878906,59.47999954223633,60.45000076293945,4337800.0 2015-12-21,60.15999984741211,60.630001068115234,59.529998779296875,59.65999984741211,1554700.0 2015-12-22,60.9900016784668,61.2400016784668,59.84000015258789,60.63999938964844,1107200.0 2015-12-23,62.040000915527344,62.189998626708984,60.84000015258789,61.22999954223633,1044700.0 2015-12-24,61.849998474121094,62.34000015258789,60.650001525878906,62.029998779296875,417300.0 2015-12-28,61.86000061035156,61.959999084472656,61.20000076293945,61.68000030517578,989100.0 2015-12-29,62.220001220703125,62.810001373291016,61.95000076293945,62.11000061035156,1004000.0 2015-12-30,62.25,63.15999984741211,61.93000030517578,62.2599983215332,929900.0 2015-12-31,60.93000030517578,62.849998474121094,60.90999984741211,62.130001068115234,1353900.0 2016-01-04,60.310001373291016,60.540000915527344,59.2400016784668,60.0099983215332,2070700.0 2016-01-05,60.38999938964844,60.79999923706055,60.0099983215332,60.38999938964844,1323600.0 2016-01-06,59.540000915527344,59.79999923706055,58.95000076293945,59.459999084472656,3306300.0 2016-01-07,55.97999954223633,58.689998626708984,55.970001220703125,58.36000061035156,3927900.0 2016-01-08,55.060001373291016,56.459999084472656,54.599998474121094,56.16999816894531,2376800.0 2016-01-11,55.22999954223633,55.54999923706055,54.06999969482422,55.29999923706055,2020700.0 2016-01-12,54.790000915527344,56.5,54.54999923706055,55.5099983215332,2439200.0 2016-01-13,50.869998931884766,55.06999969482422,49.849998474121094,55.06999969482422,9264900.0 2016-01-14,52.650001525878906,52.86000061035156,50.150001525878906,51.040000915527344,4160600.0 2016-01-15,49.400001525878906,51.36000061035156,48.95000076293945,50.9900016784668,5792200.0 2016-01-19,47.59000015258789,49.88999938964844,47.08000183105469,49.400001525878906,3473100.0 2016-01-20,47.900001525878906,48.45000076293945,45.119998931884766,46.810001373291016,3554800.0 2016-01-21,47.869998931884766,48.54999923706055,46.939998626708984,47.97999954223633,2410500.0 2016-01-22,49.029998779296875,49.34000015258789,48.36000061035156,48.63999938964844,1820100.0 2016-01-25,47.970001220703125,49.189998626708984,47.86000061035156,48.810001373291016,1684900.0 2016-01-26,48.41999816894531,48.66999816894531,47.38999938964844,48.290000915527344,2046400.0 2016-01-27,46.4900016784668,48.900001525878906,46.2400016784668,48.34000015258789,3296800.0 2016-01-28,45.27000045776367,47.400001525878906,45.040000915527344,46.95000076293945,3138800.0 2016-01-29,46.81999969482422,46.83000183105469,45.34000015258789,45.720001220703125,2273700.0 2016-02-01,47.650001525878906,47.97999954223633,46.040000915527344,46.650001525878906,2164700.0 2016-02-02,45.88999938964844,47.470001220703125,45.630001068115234,47.0,1812900.0 2016-02-03,49.560001373291016,50.900001525878906,47.470001220703125,49.900001525878906,6833700.0 2016-02-04,49.5099983215332,50.7400016784668,48.619998931884766,49.459999084472656,2402800.0 2016-02-05,46.16999816894531,49.2400016784668,45.81999969482422,48.97999954223633,3490900.0 2016-02-08,43.45000076293945,45.7599983215332,42.2400016784668,45.58000183105469,3009000.0 2016-02-09,42.63999938964844,44.54999923706055,41.599998474121094,42.45000076293945,3241900.0 2016-02-10,43.720001220703125,44.439998626708984,42.88999938964844,43.27000045776367,2702600.0 2016-02-11,43.2599983215332,43.689998626708984,41.849998474121094,42.79999923706055,2507900.0 2016-02-12,44.91999816894531,45.040000915527344,43.0099983215332,43.72999954223633,1883900.0 2016-02-16,44.88999938964844,45.91999816894531,44.220001220703125,44.97999954223633,2603500.0 2016-02-17,46.66999816894531,47.06999969482422,45.34000015258789,45.34000015258789,1917600.0 2016-02-18,47.75,48.20000076293945,46.77000045776367,46.790000915527344,2846500.0 2016-02-19,49.90999984741211,50.34000015258789,47.400001525878906,47.58000183105469,3659400.0 2016-02-22,50.349998474121094,50.77000045776367,49.470001220703125,49.900001525878906,2235200.0 2016-02-23,49.689998626708984,50.630001068115234,49.279998779296875,49.91999816894531,1966900.0 2016-02-24,49.18000030517578,49.650001525878906,48.220001220703125,49.25,6582900.0 2016-02-25,49.41999816894531,50.279998779296875,48.75,49.4900016784668,8672500.0 2016-02-26,51.189998626708984,51.880001068115234,49.25,50.93000030517578,11190100.0 2016-02-29,51.7400016784668,52.58000183105469,50.95000076293945,50.97999954223633,3011200.0 2016-03-01,54.310001373291016,54.369998931884766,52.119998931884766,52.400001525878906,2822900.0 2016-03-02,54.40999984741211,54.43000030517578,53.650001525878906,54.02000045776367,1423700.0 2016-03-03,54.790000915527344,54.81999969482422,53.5,54.09000015258789,1445700.0 2016-03-04,56.25,57.119998931884766,55.02000045776367,55.25,2792800.0 2016-03-07,58.16999816894531,58.34000015258789,55.41999816894531,55.869998931884766,2631800.0 2016-03-08,56.86000061035156,57.95000076293945,56.029998779296875,57.66999816894531,2416800.0 2016-03-09,56.689998626708984,57.41999816894531,55.849998474121094,57.130001068115234,2179600.0 2016-03-10,55.95000076293945,57.0,54.56999969482422,57.0,2404900.0 2016-03-11,56.61000061035156,57.20000076293945,56.29999923706055,56.900001525878906,3418400.0 2016-03-14,56.70000076293945,56.95000076293945,55.97999954223633,56.209999084472656,2004500.0 2016-03-15,56.31999969482422,56.459999084472656,55.540000915527344,56.45000076293945,1511100.0 2016-03-16,56.970001220703125,57.5,55.939998626708984,56.220001220703125,2281200.0 2016-03-17,57.060001373291016,57.34000015258789,56.38999938964844,56.91999816894531,1591400.0 2016-03-18,57.810001373291016,58.61000061035156,57.29999923706055,57.689998626708984,2485800.0 2016-03-21,58.16999816894531,58.22999954223633,57.06999969482422,57.689998626708984,1384700.0 2016-03-22,57.97999954223633,58.599998474121094,57.029998779296875,57.79999923706055,1297500.0 2016-03-23,57.290000915527344,58.369998931884766,57.15999984741211,57.900001525878906,1502500.0 2016-03-24,57.369998931884766,57.529998779296875,56.18000030517578,56.959999084472656,1152600.0 2016-03-28,57.11000061035156,57.599998474121094,56.349998474121094,57.310001373291016,1121300.0 2016-03-29,58.22999954223633,58.40999984741211,56.2599983215332,56.7400016784668,986500.0 2016-03-30,57.900001525878906,59.34000015258789,57.790000915527344,58.52000045776367,1350700.0 2016-03-31,58.310001373291016,58.619998931884766,57.470001220703125,57.83000183105469,1365100.0 2016-04-01,57.77000045776367,57.84000015258789,55.34000015258789,56.56999969482422,3741000.0 2016-04-04,58.189998626708984,58.56999969482422,57.0099983215332,57.79999923706055,1314000.0 2016-04-05,57.11000061035156,57.959999084472656,56.9900016784668,57.619998931884766,1138100.0 2016-04-06,57.779998779296875,57.79999923706055,56.470001220703125,57.060001373291016,1628200.0 2016-04-07,56.38999938964844,57.5099983215332,56.31999969482422,57.36000061035156,1451300.0 2016-04-08,56.7599983215332,57.33000183105469,56.459999084472656,56.849998474121094,1161400.0 2016-04-11,56.869998931884766,57.88999938964844,56.77000045776367,57.06999969482422,1300100.0 2016-04-12,55.91999816894531,57.130001068115234,55.06999969482422,56.97999954223633,2598500.0 2016-04-13,57.709999084472656,57.84000015258789,55.970001220703125,56.2599983215332,1562300.0 2016-04-14,58.08000183105469,58.400001525878906,57.40999984741211,57.7599983215332,990500.0 2016-04-15,58.41999816894531,58.52000045776367,57.439998626708984,58.0,1792900.0 2016-04-18,59.13999938964844,59.189998626708984,58.119998931884766,58.220001220703125,1599200.0 2016-04-19,59.130001068115234,59.439998626708984,58.68000030517578,59.18000030517578,1159700.0 2016-04-20,59.38999938964844,59.84000015258789,58.86000061035156,59.16999816894531,1270000.0 2016-04-21,60.06999969482422,60.4900016784668,59.41999816894531,59.439998626708984,1754900.0 2016-04-22,59.540000915527344,60.290000915527344,59.18000030517578,60.130001068115234,1012300.0 2016-04-25,59.9900016784668,60.0,59.310001373291016,59.36000061035156,1337700.0 2016-04-26,61.0099983215332,61.02000045776367,59.91999816894531,60.0,1645600.0 2016-04-27,61.400001525878906,62.41999816894531,60.84000015258789,61.0,2429800.0 2016-04-28,61.38999938964844,62.34000015258789,60.720001220703125,60.810001373291016,2500800.0 2016-04-29,59.81999969482422,61.2400016784668,59.13999938964844,60.93000030517578,1742800.0 2016-05-02,61.369998931884766,61.41999816894531,59.470001220703125,60.0,1318500.0 2016-05-03,60.34000015258789,61.20000076293945,59.70000076293945,60.869998931884766,1802400.0 2016-05-04,58.72999954223633,60.02000045776367,58.36000061035156,59.93000030517578,2281700.0 2016-05-05,58.459999084472656,59.38999938964844,58.34000015258789,59.06999969482422,1475800.0 2016-05-06,58.65999984741211,59.81999969482422,58.029998779296875,58.439998626708984,2085400.0 2016-05-09,58.790000915527344,59.34000015258789,58.4900016784668,58.66999816894531,1606700.0 2016-05-10,59.56999969482422,59.65999984741211,58.88999938964844,58.90999984741211,2507100.0 2016-05-11,59.029998779296875,59.72999954223633,59.02000045776367,59.41999816894531,1878700.0 2016-05-12,58.060001373291016,59.58000183105469,57.22999954223633,59.2599983215332,1960500.0 2016-05-13,57.869998931884766,58.779998779296875,57.619998931884766,57.86000061035156,1565400.0 2016-05-16,59.08000183105469,59.36000061035156,57.779998779296875,57.939998626708984,2768200.0 2016-05-17,57.97999954223633,59.290000915527344,57.869998931884766,58.93000030517578,1881500.0 2016-05-18,57.7599983215332,58.349998474121094,57.310001373291016,57.84000015258789,2453700.0 2016-05-19,57.52000045776367,58.2400016784668,56.83000183105469,57.689998626708984,2272100.0 2016-05-20,56.189998626708984,57.97999954223633,55.349998474121094,57.29999923706055,4816200.0 2016-05-23,56.959999084472656,57.25,55.88999938964844,56.18000030517578,3314000.0 2016-05-24,58.459999084472656,58.54999923706055,57.16999816894531,57.25,1980800.0 2016-05-25,58.90999984741211,59.939998626708984,58.75,58.75,2025500.0 2016-05-26,58.11000061035156,59.119998931884766,57.900001525878906,58.869998931884766,1461600.0 2016-05-27,59.34000015258789,59.369998931884766,58.20000076293945,58.20000076293945,1909700.0 2016-05-31,58.27000045776367,59.66999816894531,57.7400016784668,59.599998474121094,3000800.0 2016-06-01,58.29999923706055,58.7400016784668,57.95000076293945,57.970001220703125,1506300.0 2016-06-02,58.7599983215332,58.77000045776367,57.75,58.22999954223633,1032100.0 2016-06-03,58.290000915527344,58.61000061035156,57.36000061035156,58.560001373291016,1172800.0 2016-06-06,58.66999816894531,58.83000183105469,58.13999938964844,58.41999816894531,1606700.0 2016-06-07,58.68000030517578,59.0,58.25,58.630001068115234,1354400.0 2016-06-08,58.529998779296875,58.83000183105469,58.209999084472656,58.63999938964844,796400.0 2016-06-09,57.790000915527344,58.45000076293945,57.65999984741211,58.22999954223633,893500.0 2016-06-10,56.18000030517578,57.439998626708984,56.099998474121094,57.119998931884766,1471000.0 2016-06-13,55.88999938964844,56.86000061035156,55.79999923706055,55.91999816894531,1332700.0 2016-06-14,55.709999084472656,55.939998626708984,55.290000915527344,55.7599983215332,1443400.0 2016-06-15,56.61000061035156,56.939998626708984,55.709999084472656,55.97999954223633,1452100.0 2016-06-16,56.77000045776367,56.869998931884766,55.709999084472656,56.15999984741211,1437500.0 2016-06-17,56.68000030517578,56.9900016784668,56.06999969482422,56.7400016784668,2217000.0 2016-06-20,57.560001373291016,58.20000076293945,57.279998779296875,57.470001220703125,1080200.0 2016-06-21,58.06999969482422,58.20000076293945,57.38999938964844,57.7599983215332,1078400.0 2016-06-22,57.380001068115234,58.290000915527344,57.33000183105469,57.720001220703125,1071500.0 2016-06-23,59.060001373291016,59.06999969482422,57.75,58.0099983215332,1410200.0 2016-06-24,54.040000915527344,56.66999816894531,53.849998474121094,56.0099983215332,4567300.0 2016-06-27,50.540000915527344,53.540000915527344,49.81999969482422,53.34000015258789,4719600.0 2016-06-28,51.47999954223633,51.959999084472656,50.41999816894531,51.119998931884766,2461300.0 2016-06-29,53.220001220703125,53.68000030517578,51.54999923706055,51.81999969482422,2449700.0 2016-06-30,54.13999938964844,54.13999938964844,52.9900016784668,53.29999923706055,1875400.0 2016-07-01,54.34000015258789,55.220001220703125,53.599998474121094,54.119998931884766,1497000.0 2016-07-05,52.79999923706055,53.97999954223633,52.31999969482422,53.91999816894531,1223900.0 2016-07-06,52.959999084472656,53.09000015258789,51.88999938964844,52.52000045776367,1115200.0 2016-07-07,53.529998779296875,53.599998474121094,52.939998626708984,53.130001068115234,1143800.0 2016-07-08,55.13999938964844,55.279998779296875,53.72999954223633,53.900001525878906,1285500.0 2016-07-11,55.4900016784668,55.959999084472656,55.439998626708984,55.619998931884766,919300.0 2016-07-12,57.380001068115234,57.529998779296875,55.77000045776367,55.90999984741211,1757600.0 2016-07-13,56.869998931884766,58.0,56.84000015258789,57.56999969482422,1621800.0 2016-07-14,58.15999984741211,58.290000915527344,56.900001525878906,57.56999969482422,1840700.0 2016-07-15,57.97999954223633,58.439998626708984,57.439998626708984,58.400001525878906,1324600.0 2016-07-18,58.0099983215332,58.41999816894531,57.400001525878906,57.90999984741211,1204300.0 2016-07-19,57.52000045776367,58.150001525878906,57.34000015258789,57.869998931884766,861700.0 2016-07-20,58.27000045776367,58.630001068115234,57.380001068115234,57.849998474121094,1986800.0 2016-07-21,57.58000183105469,58.88999938964844,57.540000915527344,58.119998931884766,1176400.0 2016-07-22,58.779998779296875,58.90999984741211,57.459999084472656,57.83000183105469,710600.0 2016-07-25,58.220001220703125,58.9900016784668,58.11000061035156,58.75,870300.0 2016-07-26,58.75,58.93000030517578,58.060001373291016,58.18000030517578,936500.0 2016-07-27,59.619998931884766,59.779998779296875,58.5,58.75,1543600.0 2016-07-28,59.45000076293945,60.25,59.119998931884766,59.4900016784668,942900.0 2016-07-29,59.45000076293945,59.66999816894531,58.63999938964844,59.5,1194300.0 2016-08-01,59.7400016784668,59.93000030517578,59.0099983215332,59.33000183105469,1304600.0 2016-08-02,57.869998931884766,59.58000183105469,57.34000015258789,59.529998779296875,1389500.0 2016-08-03,57.95000076293945,58.400001525878906,56.79999923706055,57.779998779296875,2727300.0 2016-08-04,58.25,58.869998931884766,57.959999084472656,58.09000015258789,1631300.0 2016-08-05,59.33000183105469,59.47999954223633,58.25,58.439998626708984,1729300.0 2016-08-08,59.369998931884766,59.880001068115234,59.2599983215332,59.459999084472656,1297600.0 2016-08-09,60.34000015258789,60.5,59.40999984741211,59.52000045776367,1518300.0 2016-08-10,60.29999923706055,60.38999938964844,59.810001373291016,60.310001373291016,893700.0 2016-08-11,61.709999084472656,61.75,58.779998779296875,60.4900016784668,1629100.0 2016-08-12,61.83000183105469,61.959999084472656,60.95000076293945,61.36000061035156,1337400.0 2016-08-15,62.97999954223633,63.209999084472656,61.400001525878906,61.900001525878906,1576600.0 2016-08-16,62.650001525878906,63.2599983215332,62.61000061035156,62.90999984741211,1610000.0 2016-08-17,62.790000915527344,62.849998474121094,61.9900016784668,62.59000015258789,1124200.0 2016-08-18,63.5,63.7599983215332,62.720001220703125,62.88999938964844,1951100.0 2016-08-19,63.7400016784668,63.84000015258789,62.599998474121094,63.34000015258789,1380200.0 2016-08-22,63.290000915527344,63.59000015258789,62.68000030517578,63.33000183105469,1192700.0 2016-08-23,63.459999084472656,64.0,63.31999969482422,63.619998931884766,1555000.0 2016-08-24,63.16999816894531,63.790000915527344,62.959999084472656,63.310001373291016,1498600.0 2016-08-25,63.70000076293945,63.91999816894531,63.0,63.209999084472656,3075500.0 2016-08-26,68.87000274658203,69.20999908447266,65.05999755859375,66.0,6591400.0 2016-08-29,68.31999969482422,68.88999938964844,67.86000061035156,68.5,3127600.0 2016-08-30,68.02999877929688,68.75,67.5199966430664,67.80000305175781,2403300.0 2016-08-31,67.4000015258789,68.05000305175781,67.01000213623047,67.8499984741211,2264300.0 2016-09-01,67.37000274658203,67.66999816894531,66.77999877929688,67.41999816894531,1299800.0 2016-09-02,68.01000213623047,68.4800033569336,67.5999984741211,67.93000030517578,1114200.0 2016-09-06,67.69000244140625,68.19999694824219,67.05000305175781,68.19999694824219,1775500.0 2016-09-07,68.5999984741211,68.76000213623047,67.56999969482422,67.58000183105469,1956500.0 2016-09-08,68.80999755859375,69.1500015258789,68.16000366210938,68.41000366210938,1639800.0 2016-09-09,66.83999633789062,68.6500015258789,66.83999633789062,68.16999816894531,2205500.0 2016-09-12,67.3499984741211,67.47000122070312,65.38999938964844,65.91999816894531,2676100.0 2016-09-13,65.77999877929688,66.9000015258789,65.36000061035156,66.30999755859375,2290100.0 2016-09-14,65.51000213623047,66.23999786376953,65.05999755859375,65.76000213623047,1836500.0 2016-09-15,67.38999938964844,67.4000015258789,65.5,65.69999694824219,2289600.0 2016-09-16,67.5999984741211,67.98999786376953,66.36000061035156,66.9000015258789,7049200.0 2016-09-19,68.12999725341797,69.19999694824219,67.6500015258789,67.94999694824219,2029700.0 2016-09-20,68.79000091552734,69.56999969482422,68.31999969482422,68.66999816894531,1693400.0 2016-09-21,71.69000244140625,71.77999877929688,68.91000366210938,68.91000366210938,3217200.0 2016-09-22,72.3499984741211,72.62000274658203,71.76000213623047,72.26000213623047,1858400.0 2016-09-23,71.66999816894531,72.41999816894531,71.52999877929688,72.19000244140625,1568700.0 2016-09-26,71.08000183105469,71.63999938964844,70.58000183105469,71.2699966430664,1490500.0 2016-09-27,71.9000015258789,71.93000030517578,70.83000183105469,70.97000122070312,1465700.0 2016-09-28,72.6500015258789,72.69000244140625,71.55000305175781,72.19999694824219,1796500.0 2016-09-29,71.58999633789062,72.80000305175781,71.41000366210938,72.58999633789062,1425400.0 2016-09-30,72.33000183105469,72.58999633789062,71.41000366210938,72.02999877929688,1513400.0 2016-10-03,71.18000030517578,72.26000213623047,70.8499984741211,71.1500015258789,2202800.0 2016-10-04,71.41999816894531,72.52999877929688,71.0,71.31999969482422,1557600.0 2016-10-05,73.20999908447266,73.23999786376953,71.56999969482422,71.56999969482422,1708000.0 2016-10-06,72.83000183105469,73.4000015258789,71.76000213623047,73.18000030517578,1415100.0 2016-10-07,72.01000213623047,72.80000305175781,71.47000122070312,72.80000305175781,1598000.0 2016-10-10,72.20999908447266,73.06999969482422,72.0,72.0,1260200.0 2016-10-11,70.16999816894531,72.7699966430664,69.86000061035156,72.30999755859375,1704100.0 2016-10-12,70.33000183105469,70.5999984741211,69.76000213623047,70.43000030517578,1419900.0 2016-10-13,69.29000091552734,69.69999694824219,68.4000015258789,69.66000366210938,1690600.0 2016-10-14,69.45999908447266,71.2300033569336,69.29000091552734,71.2300033569336,1169300.0 2016-10-17,68.8499984741211,69.86000061035156,68.7699966430664,69.33000183105469,1080400.0 2016-10-18,70.12999725341797,70.31999969482422,69.55000305175781,69.91999816894531,1047200.0 2016-10-19,70.77999877929688,70.94000244140625,69.86000061035156,70.12999725341797,957200.0 2016-10-20,71.12999725341797,71.4000015258789,70.06999969482422,70.75,1127400.0 2016-10-21,71.18000030517578,71.33999633789062,70.0,70.8499984741211,1117100.0 2016-10-24,72.22000122070312,72.75,71.19999694824219,71.7300033569336,1342100.0 2016-10-25,71.36000061035156,72.41000366210938,70.91999816894531,72.06999969482422,1754400.0 2016-10-26,70.66000366210938,72.0,70.5999984741211,71.2300033569336,1118900.0 2016-10-27,70.58000183105469,72.12000274658203,70.45999908447266,71.22000122070312,1215800.0 2016-10-28,71.86000061035156,72.44000244140625,70.58999633789062,70.70999908447266,1502100.0 2016-10-31,72.27999877929688,72.66000366210938,71.4800033569336,72.29000091552734,1397400.0 2016-11-01,70.0999984741211,72.4000015258789,69.37999725341797,72.4000015258789,1957400.0 2016-11-02,68.68000030517578,70.4000015258789,67.87000274658203,70.18000030517578,2032700.0 2016-11-03,67.61000061035156,69.20999908447266,67.5199966430664,68.91000366210938,1423000.0 2016-11-04,69.44000244140625,70.23999786376953,67.1500015258789,67.1500015258789,2714100.0 2016-11-07,72.0,72.12000274658203,70.31999969482422,70.80999755859375,2361600.0 2016-11-08,72.69000244140625,72.98999786376953,71.36000061035156,71.7699966430664,1519600.0 2016-11-09,72.62999725341797,73.93000030517578,69.51000213623047,69.54000091552734,3060700.0 2016-11-10,73.48999786376953,75.18000030517578,71.68000030517578,73.5,2917600.0 2016-11-11,73.80999755859375,74.04000091552734,72.87999725341797,73.19999694824219,2710500.0 2016-11-14,73.55000305175781,75.18000030517578,73.44000244140625,74.37000274658203,2451600.0 2016-11-15,75.1500015258789,75.75,73.75,73.86000061035156,2192800.0 2016-11-16,77.56999969482422,78.41999816894531,74.79000091552734,74.91999816894531,4173300.0 2016-11-17,78.45999908447266,78.58000183105469,77.08000183105469,77.54000091552734,1774700.0 2016-11-18,76.9000015258789,78.4000015258789,76.4800033569336,78.20999908447266,2243400.0 2016-11-21,75.5199966430664,77.6500015258789,75.44000244140625,77.4000015258789,2182700.0 2016-11-22,75.20999908447266,75.77999877929688,74.68000030517578,75.48999786376953,1990200.0 2016-11-23,75.1500015258789,75.44999694824219,74.01000213623047,75.04000091552734,1352200.0 2016-11-25,75.83000183105469,76.18000030517578,75.05000305175781,75.51000213623047,786300.0 2016-11-28,75.18000030517578,76.30999755859375,74.93000030517578,75.5199966430664,1614400.0 2016-11-29,75.26000213623047,75.9800033569336,75.02999877929688,75.30999755859375,2834500.0 2016-11-30,72.61000061035156,74.72000122070312,70.55000305175781,72.70999908447266,8438400.0 2016-12-01,69.22000122070312,73.23999786376953,69.0,72.7699966430664,4349900.0 2016-12-02,70.56999969482422,70.87000274658203,68.05999755859375,69.0199966430664,3173600.0 2016-12-05,71.18000030517578,72.41000366210938,70.1500015258789,70.44000244140625,2230200.0 2016-12-06,76.31999969482422,77.87000274658203,70.7300033569336,71.2699966430664,7002100.0 2016-12-07,80.33999633789062,80.91999816894531,75.41999816894531,76.26000213623047,7717400.0 2016-12-08,81.73999786376953,82.7699966430664,80.0,80.58000183105469,4003300.0 2016-12-09,81.11000061035156,83.08000183105469,80.66000366210938,82.29000091552734,2371300.0 2016-12-12,78.37000274658203,81.76000213623047,77.58000183105469,81.06999969482422,2862500.0 2016-12-13,79.66999816894531,80.33999633789062,78.80000305175781,78.98999786376953,2734400.0 2016-12-14,76.83000183105469,79.91999816894531,76.1500015258789,79.69000244140625,3289300.0 2016-12-15,78.91999816894531,79.43000030517578,75.97000122070312,76.86000061035156,3745300.0 2016-12-16,76.4800033569336,79.2300033569336,76.33999633789062,79.02999877929688,5327000.0 2016-12-19,75.69999694824219,77.08000183105469,75.41999816894531,76.76000213623047,2005500.0 2016-12-20,76.01000213623047,76.54000091552734,74.87999725341797,76.16000366210938,1630900.0 2016-12-21,75.62999725341797,76.27999877929688,75.2699966430664,76.05000305175781,1568000.0 2016-12-22,74.58000183105469,75.62999725341797,74.33999633789062,75.33000183105469,2102400.0 2016-12-23,76.0,76.05000305175781,74.44999694824219,74.5999984741211,1501700.0 2016-12-27,75.9800033569336,76.5,75.4000015258789,76.05999755859375,1156600.0 2016-12-28,75.0199966430664,76.0199966430664,74.51000213623047,75.93000030517578,878500.0 2016-12-29,74.9800033569336,75.44000244140625,74.5,74.87000274658203,1019500.0 2016-12-30,74.01000213623047,75.41999816894531,73.5999984741211,75.4000015258789,1529600.0 2017-01-03,76.18000030517578,77.0999984741211,74.5,74.61000061035156,1896300.0 2017-01-04,77.5199966430664,77.95999908447266,76.08999633789062,76.19000244140625,1889500.0 2017-01-05,76.93000030517578,77.62999725341797,76.33000183105469,77.08000183105469,1368200.0 2017-01-06,79.30000305175781,79.80999755859375,76.88999938964844,77.27999877929688,1587700.0 2017-01-09,79.58999633789062,79.73999786376953,78.26000213623047,78.94999694824219,1489000.0 2017-01-10,79.9800033569336,80.37000274658203,78.55999755859375,79.29000091552734,1795600.0 2017-01-11,80.87000274658203,81.02999877929688,79.16999816894531,79.97000122070312,1764000.0 2017-01-12,80.6500015258789,80.86000061035156,79.23999786376953,80.72000122070312,1646400.0 2017-01-13,81.31999969482422,81.41000366210938,80.44000244140625,80.72000122070312,1667300.0 2017-01-17,78.62000274658203,81.2300033569336,78.29000091552734,80.97000122070312,2403000.0 2017-01-18,79.70999908447266,80.05999755859375,78.69000244140625,79.0999984741211,1676900.0 2017-01-19,79.9800033569336,80.77999877929688,79.6500015258789,80.26000213623047,1498000.0 2017-01-20,81.66999816894531,81.88999938964844,80.23999786376953,80.69999694824219,6042500.0 2017-01-23,81.54000091552734,81.91000366210938,80.91000366210938,81.38999938964844,1204400.0 2017-01-24,82.0,82.62999725341797,81.52999877929688,81.5999984741211,1814700.0 2017-01-25,82.6500015258789,83.95999908447266,82.43000030517578,82.87000274658203,1589700.0 2017-01-26,81.63999938964844,82.94000244140625,81.4800033569336,82.7699966430664,1515800.0 2017-01-27,81.76000213623047,81.9800033569336,80.88999938964844,81.9800033569336,1487100.0 2017-01-30,81.16000366210938,81.66999816894531,79.1500015258789,81.56999969482422,1975800.0 2017-01-31,81.33999633789062,81.3499984741211,79.80000305175781,80.87999725341797,1249500.0 2017-02-01,81.27999877929688,81.95999908447266,80.37999725341797,81.08999633789062,1440900.0 2017-02-02,82.76000213623047,82.87000274658203,80.04000091552734,80.81999969482422,1116900.0 2017-02-03,84.41000366210938,84.97000122070312,83.13999938964844,83.56999969482422,1822400.0 2017-02-06,82.81999969482422,84.55000305175781,82.33000183105469,84.44999694824219,1925000.0 2017-02-07,84.5,85.11000061035156,81.80000305175781,82.29000091552734,2975400.0 2017-02-08,82.93000030517578,84.88999938964844,82.58000183105469,84.44000244140625,2182300.0 2017-02-09,83.87999725341797,84.91000366210938,83.16999816894531,84.33000183105469,1808400.0 2017-02-10,83.2300033569336,84.45999908447266,82.37999725341797,83.97000122070312,1695100.0 2017-02-13,84.27999877929688,84.72000122070312,82.94000244140625,83.6500015258789,4004600.0 2017-02-14,84.54000091552734,84.58999633789062,82.80999755859375,84.25,4043500.0 2017-02-15,84.36000061035156,84.94000244140625,83.54000091552734,84.27999877929688,2200800.0 2017-02-16,85.13999938964844,85.45999908447266,83.83000183105469,84.69000244140625,1829900.0 2017-02-17,86.4000015258789,86.48999786376953,83.75,84.72000122070312,1816300.0 2017-02-21,87.1500015258789,87.5199966430664,86.76000213623047,87.0,1910200.0 2017-02-22,86.37999725341797,87.13999938964844,86.16999816894531,86.80000305175781,1349900.0 2017-02-23,87.0999984741211,87.37000274658203,85.91999816894531,86.69000244140625,1368000.0 2017-02-24,87.55000305175781,87.69000244140625,85.69000244140625,86.55999755859375,1370200.0 2017-02-27,87.73999786376953,87.94999694824219,86.58000183105469,87.47000122070312,1535200.0 2017-02-28,86.30000305175781,87.9000015258789,85.98999786376953,87.81999969482422,1973200.0 2017-03-01,88.93000030517578,89.18000030517578,86.45999908447266,87.37999725341797,2501900.0 2017-03-02,87.31999969482422,88.7300033569336,87.05000305175781,88.7300033569336,4309400.0 2017-03-03,85.31999969482422,88.3499984741211,84.9800033569336,87.0,4617000.0 2017-03-06,82.94000244140625,84.45999908447266,82.58000183105469,84.30000305175781,2571400.0 2017-03-07,82.06999969482422,83.44000244140625,81.75,82.38999938964844,2293000.0 2017-03-08,83.45999908447266,83.8499984741211,81.81999969482422,82.52999877929688,2235200.0 2017-03-09,84.23999786376953,84.29000091552734,82.58000183105469,83.22000122070312,1935600.0 2017-03-10,86.12000274658203,86.18000030517578,84.66000366210938,84.80000305175781,2404300.0 2017-03-13,86.69000244140625,87.31999969482422,85.30999755859375,85.41999816894531,2412600.0 2017-03-14,85.91000366210938,86.5999984741211,85.47000122070312,86.5999984741211,1396000.0 2017-03-15,88.4000015258789,88.69000244140625,85.91999816894531,86.5999984741211,2365800.0 2017-03-16,86.7300033569336,89.1500015258789,85.97000122070312,88.5999984741211,8109100.0 2017-03-17,86.22000122070312,87.72000122070312,86.05000305175781,87.12999725341797,2446100.0 2017-03-20,86.31999969482422,86.4800033569336,85.58999633789062,86.29000091552734,1194100.0 2017-03-21,83.63999938964844,86.63999938964844,83.52999877929688,86.5,2565900.0 2017-03-22,84.5999984741211,84.72000122070312,83.06999969482422,83.9000015258789,1567000.0 2017-03-23,85.69000244140625,86.06999969482422,84.23999786376953,84.61000061035156,2238300.0 2017-03-24,86.4800033569336,87.38999938964844,85.58999633789062,86.0,2059500.0 2017-03-27,85.44000244140625,86.05999755859375,83.80999755859375,85.41000366210938,1774200.0 2017-03-28,85.47000122070312,86.0999984741211,85.16000366210938,85.43000030517578,1086800.0 2017-03-29,86.4000015258789,86.47000122070312,84.9800033569336,85.30999755859375,1841000.0 2017-03-30,86.31999969482422,87.25,85.77999877929688,86.37999725341797,945600.0 2017-03-31,86.47000122070312,86.9000015258789,85.37000274658203,86.0199966430664,1251600.0 2017-04-03,85.38999938964844,87.12000274658203,84.66000366210938,85.23999786376953,2478600.0 2017-04-04,84.94999694824219,85.97000122070312,84.58000183105469,85.16000366210938,1497100.0 2017-04-05,83.54000091552734,85.79000091552734,83.23999786376953,85.2699966430664,1885300.0 2017-04-06,84.06999969482422,84.76000213623047,82.69999694824219,83.48999786376953,1793100.0 2017-04-07,84.79000091552734,84.94999694824219,83.55000305175781,84.06999969482422,1920400.0 2017-04-10,85.66000366210938,85.87999725341797,84.62000274658203,84.91000366210938,1292800.0 2017-04-11,85.98999786376953,86.08000183105469,84.4800033569336,85.3499984741211,1362200.0 2017-04-12,85.62000274658203,86.6500015258789,84.98999786376953,85.87000274658203,2405500.0 2017-04-13,84.91000366210938,86.18000030517578,84.0999984741211,85.19999694824219,1970900.0 2017-04-17,85.98999786376953,86.25,85.29000091552734,85.37000274658203,1191300.0 2017-04-18,86.41000366210938,86.52999877929688,85.08000183105469,85.38999938964844,1321900.0 2017-04-19,87.93000030517578,88.58999633789062,86.5999984741211,86.79000091552734,2375600.0 2017-04-20,88.41000366210938,88.81999969482422,87.16000366210938,88.30000305175781,1594500.0 2017-04-21,88.58000183105469,88.87999725341797,88.0999984741211,88.62999725341797,2111400.0 2017-04-24,90.13999938964844,90.94000244140625,89.63999938964844,89.69999694824219,2439200.0 2017-04-25,90.31999969482422,90.80000305175781,89.80999755859375,90.80000305175781,1761500.0 2017-04-26,90.2300033569336,90.54000091552734,89.44000244140625,90.30999755859375,1616000.0 2017-04-27,90.62999725341797,90.7699966430664,90.04000091552734,90.66000366210938,1168200.0 2017-04-28,90.06999969482422,90.7699966430664,89.19999694824219,90.7699966430664,1628900.0 2017-05-01,91.9800033569336,92.70999908447266,91.16999816894531,91.75,1844500.0 2017-05-02,93.44999694824219,93.4800033569336,91.29000091552734,92.22000122070312,1706200.0 2017-05-03,93.3499984741211,93.94000244140625,92.8499984741211,93.41999816894531,2250600.0 2017-05-04,93.25,93.98999786376953,92.93000030517578,93.41000366210938,1497900.0 2017-05-05,93.23999786376953,93.47000122070312,92.18000030517578,92.31999969482422,2147600.0 2017-05-08,93.38999938964844,93.66000366210938,93.08000183105469,93.37000274658203,1313400.0 2017-05-09,94.73999786376953,95.30000305175781,93.98999786376953,94.41000366210938,2615100.0 2017-05-10,95.87000274658203,96.30000305175781,94.54000091552734,94.75,2031400.0 2017-05-11,95.41000366210938,95.9000015258789,93.87000274658203,95.5,1974100.0 2017-05-12,95.38999938964844,95.68000030517578,94.76000213623047,95.2699966430664,1511400.0 2017-05-15,96.62999725341797,97.19999694824219,95.69000244140625,95.7300033569336,2762300.0 2017-05-16,98.02999877929688,98.05000305175781,96.55000305175781,97.23999786376953,1799700.0 2017-05-17,93.97000122070312,97.91999816894531,93.87000274658203,96.87000274658203,3055700.0 2017-05-18,95.83000183105469,96.25,93.06999969482422,94.04000091552734,2877500.0 2017-05-19,109.91000366210938,112.18000030517578,106.87000274658203,108.0,10091600.0 2017-05-22,113.36000061035156,114.0199966430664,109.76000213623047,109.80000305175781,4152200.0 2017-05-23,112.97000122070312,114.25,112.43000030517578,113.25,2638300.0 2017-05-24,112.4800033569336,114.05999755859375,111.8499984741211,113.86000061035156,3316300.0 2017-05-25,113.88999938964844,114.68000030517578,112.97000122070312,112.97000122070312,2539700.0 2017-05-26,113.02999877929688,114.41999816894531,112.87000274658203,114.23999786376953,2109800.0 2017-05-30,113.16000366210938,113.66000366210938,112.26000213623047,112.80000305175781,2560300.0 2017-05-31,111.7699966430664,113.91999816894531,111.5,113.4000015258789,3222600.0 2017-06-01,113.02999877929688,113.12000274658203,110.94000244140625,111.72000122070312,2322600.0 2017-06-02,112.91000366210938,113.87999725341797,111.76000213623047,113.77999877929688,2215100.0 2017-06-05,110.87999725341797,113.13999938964844,110.2300033569336,112.73999786376953,4008000.0 2017-06-06,111.44999694824219,112.2699966430664,110.19000244140625,110.4000015258789,2444800.0 2017-06-07,111.16999816894531,112.08000183105469,110.5999984741211,111.37999725341797,2030100.0 2017-06-08,111.12000274658203,111.94999694824219,110.19999694824219,111.51000213623047,2030200.0 2017-06-09,105.94999694824219,111.69999694824219,103.62000274658203,111.16000366210938,3025600.0 2017-06-12,107.44000244140625,108.62000274658203,100.69999694824219,104.20999908447266,5134000.0 2017-06-13,107.55000305175781,108.23999786376953,105.16999816894531,107.5999984741211,2269800.0 2017-06-14,106.19999694824219,108.6500015258789,105.0199966430664,108.5199966430664,1974800.0 2017-06-15,105.58000183105469,106.04000091552734,103.4800033569336,104.7699966430664,1824800.0 2017-06-16,104.87999725341797,105.91999816894531,103.62999725341797,105.5,2565400.0 2017-06-19,106.16000366210938,106.69999694824219,105.16000366210938,105.5999984741211,2481500.0 2017-06-20,104.93000030517578,107.11000061035156,104.30000305175781,106.01000213623047,1956000.0 2017-06-21,105.69000244140625,106.55999755859375,104.81999969482422,105.87999725341797,2645600.0 2017-06-22,106.77999877929688,107.26000213623047,104.55000305175781,105.72000122070312,2327900.0 2017-06-23,107.75,108.76000213623047,105.30000305175781,106.4000015258789,3666200.0 2017-06-26,106.12000274658203,109.06999969482422,105.30999755859375,107.76000213623047,1873400.0 2017-06-27,102.91999816894531,106.44999694824219,102.5,105.58000183105469,2269700.0 2017-06-28,104.27999877929688,104.86000061035156,101.54000091552734,103.69000244140625,1642400.0 2017-06-29,101.38999938964844,103.80999755859375,100.0,103.56999969482422,2347000.0 2017-06-30,100.81999969482422,102.37000274658203,100.75,102.31999969482422,1671300.0 2017-07-03,99.36000061035156,101.81999969482422,99.31999969482422,101.31999969482422,1454200.0 2017-07-05,102.5999984741211,103.04000091552734,99.22000122070312,99.37000274658203,2785200.0 2017-07-06,102.05000305175781,103.11000061035156,100.79000091552734,101.58999633789062,2605700.0 2017-07-07,103.31999969482422,104.27999877929688,102.29000091552734,102.29000091552734,1695300.0 2017-07-10,103.73999786376953,104.19000244140625,102.37999725341797,103.33000183105469,1191800.0 2017-07-11,104.30000305175781,104.7300033569336,102.9800033569336,103.47000122070312,1461700.0 2017-07-12,106.68000030517578,107.08000183105469,104.76000213623047,105.61000061035156,2621600.0 2017-07-13,107.06999969482422,108.5,106.37999725341797,107.48999786376953,1428000.0 2017-07-14,108.73999786376953,108.91000366210938,107.01000213623047,107.45999908447266,1480600.0 2017-07-17,106.94000244140625,109.0,106.55999755859375,108.9000015258789,1180700.0 2017-07-18,107.69999694824219,107.8499984741211,106.2300033569336,106.66999816894531,865700.0 2017-07-19,110.25,110.5,108.47000122070312,108.5,2044400.0 2017-07-20,109.91000366210938,110.5,108.87999725341797,109.72000122070312,1270900.0 2017-07-21,109.75,110.54000091552734,109.08000183105469,109.41000366210938,1116400.0 2017-07-24,110.80999755859375,110.88999938964844,109.33999633789062,109.58999633789062,1953400.0 2017-07-25,112.26000213623047,112.4000015258789,110.19999694824219,110.91000366210938,1342500.0 2017-07-26,114.08000183105469,114.0999984741211,112.41000366210938,112.5,1891200.0 2017-07-27,111.5199966430664,115.25,109.31999969482422,114.97000122070312,2362400.0 2017-07-28,111.5,112.27999877929688,110.33000183105469,110.5999984741211,946200.0 2017-07-31,110.79000091552734,112.31999969482422,109.77999877929688,111.6500015258789,1393800.0 2017-08-01,111.37999725341797,112.58999633789062,111.0999984741211,111.2699966430664,1315600.0 2017-08-02,109.12999725341797,111.37999725341797,107.27999877929688,111.08000183105469,1757100.0 2017-08-03,107.87999725341797,108.5,105.5999984741211,107.94999694824219,2255600.0 2017-08-04,108.38999938964844,109.04000091552734,107.55999755859375,108.3499984741211,1490900.0 2017-08-07,109.81999969482422,111.0,108.4000015258789,108.66999816894531,1493100.0 2017-08-08,108.3499984741211,110.2699966430664,108.0,109.37999725341797,1224200.0 2017-08-09,107.44999694824219,107.95999908447266,106.54000091552734,107.69000244140625,1151400.0 2017-08-10,104.9800033569336,107.54000091552734,104.7699966430664,106.55999755859375,1878300.0 2017-08-11,108.01000213623047,108.76000213623047,105.0999984741211,105.75,1461200.0 2017-08-14,108.9000015258789,110.0,108.01000213623047,109.19999694824219,1637900.0 2017-08-15,109.80000305175781,110.0999984741211,108.12000274658203,109.0199966430664,1263300.0 2017-08-16,110.48999786376953,110.93000030517578,109.36000061035156,110.36000061035156,1320500.0 2017-08-17,107.88999938964844,110.81999969482422,107.7300033569336,110.06999969482422,1738700.0 2017-08-18,108.55999755859375,110.0999984741211,107.19000244140625,107.86000061035156,1164300.0 2017-08-21,109.75,110.30000305175781,108.37000274658203,108.37000274658203,1279200.0 2017-08-22,111.01000213623047,112.23999786376953,109.7699966430664,110.30999755859375,1708500.0 2017-08-23,110.6500015258789,111.33999633789062,110.05000305175781,110.91000366210938,1636200.0 2017-08-24,110.61000061035156,111.25,109.04000091552734,110.58000183105469,3128400.0 2017-08-25,114.97000122070312,119.7300033569336,113.54000091552734,115.0,7121000.0 2017-08-28,111.4800033569336,115.13999938964844,110.01000213623047,115.05999755859375,3618400.0 2017-08-29,111.2699966430664,111.9000015258789,109.25,109.6500015258789,1858600.0 2017-08-30,113.29000091552734,113.66999816894531,110.61000061035156,111.2699966430664,1458900.0 2017-08-31,114.45999908447266,114.69999694824219,112.81999969482422,113.62999725341797,1467200.0 2017-09-01,113.70999908447266,115.62000274658203,113.6500015258789,114.62999725341797,1566400.0 2017-09-05,113.7699966430664,114.80999755859375,112.5199966430664,113.45999908447266,3092900.0 2017-09-06,113.79000091552734,114.77999877929688,112.6500015258789,114.4000015258789,2339900.0 2017-09-07,114.05000305175781,114.47000122070312,113.19000244140625,114.13999938964844,1731400.0 2017-09-08,114.44000244140625,115.72000122070312,114.0999984741211,114.16999816894531,2656400.0 2017-09-11,116.4800033569336,117.12999725341797,112.22000122070312,112.9800033569336,2294700.0 2017-09-12,116.16000366210938,116.98999786376953,114.9800033569336,116.3499984741211,1607000.0 2017-09-13,116.18000030517578,116.5,115.25,116.04000091552734,1449900.0 2017-09-14,115.47000122070312,116.13999938964844,114.5,115.62000274658203,1649700.0 2017-09-15,114.12999725341797,115.62000274658203,113.87999725341797,115.62000274658203,6232600.0 2017-09-18,113.83999633789062,114.66000366210938,112.87000274658203,113.73999786376953,2030000.0 2017-09-19,113.08000183105469,114.05999755859375,112.97000122070312,113.7699966430664,1954800.0 2017-09-20,112.7300033569336,113.33999633789062,111.3499984741211,113.06999969482422,1782700.0 2017-09-21,112.29000091552734,113.0,111.37000274658203,112.81999969482422,1154500.0 2017-09-22,111.77999877929688,112.81999969482422,111.63999938964844,111.68000030517578,1085000.0 2017-09-25,109.81999969482422,111.83000183105469,108.6500015258789,111.66999816894531,2026000.0 2017-09-26,110.61000061035156,111.37999725341797,108.83000183105469,110.58999633789062,1590500.0 2017-09-27,111.95999908447266,113.47000122070312,110.20999908447266,110.20999908447266,1731400.0 2017-09-28,111.44999694824219,111.95999908447266,110.5199966430664,111.4000015258789,1358300.0 2017-09-29,112.26000213623047,112.76000213623047,111.0,111.25,2033100.0 2017-10-02,112.47000122070312,113.76000213623047,110.68000030517578,110.69000244140625,1961300.0 2017-10-03,113.62999725341797,113.7300033569336,111.66999816894531,112.38999938964844,1044800.0 2017-10-04,114.05000305175781,114.06999969482422,112.3499984741211,113.79000091552734,1122300.0 2017-10-05,116.54000091552734,116.83000183105469,113.9000015258789,114.5,1673800.0 2017-10-06,116.95999908447266,117.61000061035156,115.80999755859375,116.18000030517578,1806200.0 2017-10-09,117.13999938964844,117.5199966430664,116.63999938964844,116.80000305175781,847100.0 2017-10-10,117.05000305175781,117.52999877929688,116.31999969482422,117.22000122070312,931500.0 2017-10-11,118.56999969482422,118.66000366210938,116.93000030517578,117.0199966430664,1078400.0 2017-10-12,118.98999786376953,119.83999633789062,118.51000213623047,118.55000305175781,1236600.0 2017-10-13,119.62999725341797,119.7699966430664,118.44999694824219,119.7699966430664,1262900.0 2017-10-16,119.19999694824219,119.97000122070312,118.66999816894531,119.69000244140625,1179600.0 2017-10-17,118.72000122070312,119.76000213623047,118.05999755859375,119.3499984741211,1184700.0 2017-10-18,118.54000091552734,118.86000061035156,117.77999877929688,118.5,1010600.0 2017-10-19,119.29000091552734,119.31999969482422,117.56999969482422,119.0,1099300.0 2017-10-20,120.80999755859375,121.87999725341797,119.69999694824219,119.9800033569336,1647600.0 2017-10-23,118.98999786376953,121.72000122070312,118.7300033569336,120.98999786376953,1487500.0 2017-10-24,119.29000091552734,119.61000061035156,117.9000015258789,118.95999908447266,1337800.0 2017-10-25,119.94000244140625,120.25,118.05000305175781,119.0,1080000.0 2017-10-26,121.3499984741211,121.94999694824219,119.45999908447266,120.20999908447266,902700.0 2017-10-27,123.58000183105469,123.97000122070312,121.4000015258789,121.61000061035156,1523700.0 2017-10-30,123.91000366210938,124.27999877929688,121.9000015258789,123.04000091552734,1610500.0 2017-10-31,124.95999908447266,125.01000213623047,123.41999816894531,124.27999877929688,1839900.0 2017-11-01,124.77999877929688,126.44000244140625,123.4000015258789,125.62999725341797,1622800.0 2017-11-02,124.72000122070312,125.6500015258789,123.51000213623047,125.5,1736000.0 2017-11-03,124.8499984741211,125.5,124.11000061035156,124.5,1309700.0 2017-11-06,123.81999969482422,125.08999633789062,123.19000244140625,125.0,1003200.0 2017-11-07,123.4000015258789,124.54000091552734,122.61000061035156,124.26000213623047,828400.0 2017-11-08,123.83999633789062,124.20999908447266,123.16999816894531,123.48999786376953,892500.0 2017-11-09,122.4000015258789,123.08999633789062,120.01000213623047,122.9000015258789,1465500.0 2017-11-10,123.11000061035156,123.31999969482422,121.30999755859375,121.94999694824219,929400.0 2017-11-13,124.63999938964844,125.0199966430664,122.69000244140625,124.33999633789062,1216700.0 2017-11-14,123.87000274658203,124.81999969482422,123.16000366210938,124.4000015258789,1225300.0 2017-11-15,124.0199966430664,125.01000213623047,122.44000244140625,123.87000274658203,1442100.0 2017-11-16,127.0,127.0,124.63999938964844,124.79000091552734,1545200.0 2017-11-17,127.48999786376953,127.91999816894531,125.87000274658203,127.48999786376953,1460900.0 2017-11-20,126.27999877929688,128.27999877929688,126.11000061035156,127.51000213623047,1786200.0 2017-11-21,127.70999908447266,128.1699981689453,126.97000122070312,127.12999725341797,1642900.0 2017-11-22,127.7699966430664,128.69000244140625,126.83999633789062,128.00999450683594,1469500.0 2017-11-24,129.5,129.5399932861328,127.6500015258789,127.73999786376953,1013600.0 2017-11-27,130.24000549316406,130.9199981689453,129.25999450683594,130.19000244140625,2337200.0 2017-11-28,129.9499969482422,131.10000610351562,127.48999786376953,130.75999450683594,4976600.0 2017-11-29,109.33999633789062,114.45999908447266,106.19999694824219,114.02999877929688,19487000.0 2017-11-30,109.69999694824219,111.58000183105469,106.54000091552734,109.63999938964844,8481000.0 2017-12-01,107.05999755859375,110.12000274658203,106.29000091552734,108.80999755859375,4922900.0 2017-12-04,107.94999694824219,108.69000244140625,105.16000366210938,108.0,3986000.0 2017-12-05,106.58999633789062,109.48999786376953,106.55000305175781,107.91000366210938,3002500.0 2017-12-06,106.91999816894531,107.83000183105469,105.7300033569336,105.7300033569336,1686600.0 2017-12-07,109.61000061035156,110.18000030517578,106.0,106.19999694824219,3074200.0 2017-12-08,107.16000366210938,110.16999816894531,106.69000244140625,109.5999984741211,3124700.0 2017-12-11,106.83000183105469,107.94999694824219,106.1500015258789,106.87000274658203,2412300.0 2017-12-12,106.33000183105469,107.9800033569336,105.58000183105469,106.31999969482422,2026100.0 2017-12-13,106.0199966430664,107.88999938964844,105.51000213623047,107.02999877929688,1982900.0 2017-12-14,106.25,107.12000274658203,105.94999694824219,105.94999694824219,1503900.0 2017-12-15,108.4000015258789,108.93000030517578,106.47000122070312,106.55000305175781,2704200.0 2017-12-18,107.4800033569336,109.43000030517578,107.27999877929688,108.66000366210938,2362600.0 2017-12-19,105.38999938964844,107.83999633789062,105.37000274658203,107.23999786376953,1862000.0 2017-12-20,105.02999877929688,106.0199966430664,104.19000244140625,106.0199966430664,2513900.0 2017-12-21,104.43000030517578,105.66999816894531,103.6500015258789,105.58000183105469,3920700.0 2017-12-22,103.88999938964844,104.8499984741211,103.77999877929688,104.8499984741211,1533800.0 2017-12-26,103.80000305175781,104.1500015258789,103.19000244140625,103.44999694824219,1322200.0 2017-12-27,104.58000183105469,105.19999694824219,103.4800033569336,103.97000122070312,1111800.0 2017-12-28,105.06999969482422,105.22000122070312,104.19999694824219,104.66000366210938,870900.0 2017-12-29,104.83000183105469,105.6500015258789,104.52999877929688,105.04000091552734,1068400.0 2018-01-02,107.12000274658203,107.16000366210938,104.38999938964844,105.33999633789062,2040600.0 2018-01-03,109.37999725341797,109.77999877929688,106.98999786376953,107.0,1953800.0 2018-01-04,112.06999969482422,112.20999908447266,109.2300033569336,110.12999725341797,2158700.0 2018-01-05,110.83999633789062,113.3499984741211,110.41000366210938,113.06999969482422,2384200.0 2018-01-08,111.41999816894531,111.73999786376953,109.04000091552734,110.41999816894531,1782100.0 2018-01-09,112.11000061035156,112.30999755859375,110.6500015258789,111.56999969482422,1848900.0 2018-01-10,111.47000122070312,112.61000061035156,110.55000305175781,111.70999908447266,1645000.0 2018-01-11,113.26000213623047,113.95999908447266,111.47000122070312,111.66999816894531,2716000.0 2018-01-12,115.91000366210938,116.08999633789062,113.06999969482422,113.56999969482422,2553000.0 2018-01-16,111.9800033569336,117.08000183105469,111.72000122070312,116.23999786376953,2699000.0 2018-01-17,113.0,113.0999984741211,111.05999755859375,112.87999725341797,2932200.0 2018-01-18,112.55000305175781,114.1500015258789,112.05000305175781,112.27999877929688,1625200.0 2018-01-19,115.29000091552734,115.91000366210938,112.37000274658203,112.95999908447266,2804200.0 2018-01-22,117.43000030517578,118.44999694824219,114.02999877929688,115.25,2905900.0 2018-01-23,118.7300033569336,119.06999969482422,116.5,117.13999938964844,1985400.0 2018-01-24,116.9000015258789,119.23999786376953,116.63999938964844,118.91000366210938,2221700.0 2018-01-25,116.87000274658203,118.41999816894531,116.56999969482422,117.94999694824219,1690400.0 2018-01-26,117.77999877929688,118.8499984741211,117.12000274658203,117.55000305175781,1836300.0 2018-01-29,116.37999725341797,118.47000122070312,116.19000244140625,117.69999694824219,1058800.0 2018-01-30,115.0199966430664,116.3499984741211,113.7699966430664,115.45999908447266,1556400.0 2018-01-31,115.62000274658203,116.63999938964844,114.9000015258789,115.6500015258789,1119800.0 2018-02-01,115.56999969482422,117.69999694824219,114.08000183105469,114.72000122070312,1596400.0 2018-02-02,111.63999938964844,115.13999938964844,111.5999984741211,114.12000274658203,1808300.0 2018-02-05,109.18000030517578,116.1500015258789,109.18000030517578,110.5999984741211,2890800.0 2018-02-06,112.62000274658203,112.6500015258789,104.61000061035156,106.48999786376953,3144800.0 2018-02-07,110.54000091552734,113.55999755859375,110.51000213623047,111.7699966430664,1599700.0 2018-02-08,104.80999755859375,110.80000305175781,104.80999755859375,109.16999816894531,3056500.0 2018-02-09,105.94000244140625,107.91999816894531,101.55000305175781,105.80999755859375,3923900.0 2018-02-12,108.37999725341797,109.20999908447266,104.73999786376953,107.01000213623047,1994100.0 2018-02-13,109.79000091552734,110.19999694824219,106.2300033569336,106.5,1339000.0 2018-02-14,109.91999816894531,110.33999633789062,107.41000366210938,108.36000061035156,1923900.0 2018-02-15,113.5199966430664,114.70999908447266,110.01000213623047,111.16000366210938,2555000.0 2018-02-16,112.94999694824219,114.52999877929688,112.0999984741211,113.58000183105469,1584200.0 2018-02-20,114.2699966430664,115.05999755859375,112.0,112.51000213623047,1354300.0 2018-02-21,112.37000274658203,115.72000122070312,112.31999969482422,114.18000030517578,2045100.0 2018-02-22,112.38999938964844,114.76000213623047,111.9000015258789,112.73999786376953,1817200.0 2018-02-23,115.02999877929688,115.04000091552734,112.37999725341797,113.66999816894531,1818700.0 2018-02-26,116.91999816894531,117.5,114.7300033569336,115.62999725341797,2335200.0 2018-02-27,116.12000274658203,117.56999969482422,115.13999938964844,117.0,1658000.0 2018-02-28,117.47000122070312,119.73999786376953,116.6500015258789,117.0199966430664,2825400.0 2018-03-01,114.73999786376953,118.9800033569336,114.01000213623047,117.94999694824219,2959600.0 2018-03-02,116.27999877929688,116.43000030517578,111.05000305175781,113.30000305175781,2681700.0 2018-03-05,118.87000274658203,119.30000305175781,115.05000305175781,115.18000030517578,2502600.0 2018-03-06,119.87000274658203,120.63999938964844,118.25,119.25,4723900.0 2018-03-07,137.6999969482422,137.89999389648438,130.05999755859375,133.00999450683594,12753500.0 2018-03-08,137.2899932861328,137.69000244140625,133.94000244140625,137.00999450683594,5255200.0 2018-03-09,139.36000061035156,140.0,137.35000610351562,138.44000244140625,3752100.0 2018-03-12,138.3699951171875,141.19000244140625,138.33999633789062,139.2100067138672,2109300.0 2018-03-13,136.0,141.25999450683594,135.07000732421875,139.74000549316406,2309000.0 2018-03-14,136.19000244140625,137.61000061035156,135.0500030517578,136.85000610351562,1596400.0 2018-03-15,136.72000122070312,137.9199981689453,135.42999267578125,136.69000244140625,1319200.0 2018-03-16,135.75,139.00999450683594,135.44000244140625,136.3300018310547,2438200.0 2018-03-19,134.30999755859375,135.4600067138672,132.05999755859375,133.94000244140625,2047300.0 2018-03-20,134.60000610351562,136.2899932861328,133.88999938964844,134.5,1760600.0 2018-03-21,135.5399932861328,137.60000610351562,133.8699951171875,135.00999450683594,2191000.0 2018-03-22,131.41000366210938,135.92999267578125,131.14999389648438,133.82000732421875,2596500.0 2018-03-23,128.02000427246094,132.5,128.0,131.75,2763400.0 2018-03-26,134.22000122070312,134.58999633789062,130.05999755859375,131.0500030517578,2290000.0 2018-03-27,128.30999755859375,134.58999633789062,127.19000244140625,134.52999877929688,3043600.0 2018-03-28,124.55000305175781,129.38999938964844,124.37999725341797,127.70999908447266,3534500.0 2018-03-29,125.58000183105469,128.30999755859375,123.87000274658203,125.19999694824219,4263800.0 2018-04-02,122.75,125.80000305175781,120.80000305175781,124.55999755859375,2683300.0 2018-04-03,124.83999633789062,126.44000244140625,122.20999908447266,124.18000030517578,2292300.0 2018-04-04,127.5,128.0500030517578,121.36000061035156,121.72000122070312,2573800.0 2018-04-05,128.02000427246094,129.13999938964844,126.9800033569336,128.67999267578125,2082200.0 2018-04-06,125.75,127.95999908447266,124.95999908447266,126.69000244140625,2527800.0 2018-04-09,127.56999969482422,129.13999938964844,126.38999938964844,126.72000122070312,1893000.0 2018-04-10,131.72999572753906,132.3699951171875,128.19000244140625,129.25,2156900.0 2018-04-11,130.94000244140625,132.66000366210938,130.07000732421875,130.5,1379900.0 2018-04-12,132.1699981689453,133.0399932861328,131.1199951171875,131.5399932861328,1700300.0 2018-04-13,129.1699981689453,133.5500030517578,127.9800033569336,133.5500030517578,2023400.0 2018-04-16,129.72000122070312,131.14999389648438,128.77000427246094,130.49000549316406,1707600.0 2018-04-17,132.5800018310547,133.63999938964844,130.94000244140625,131.2100067138672,2100600.0 2018-04-18,133.8699951171875,134.72999572753906,132.0800018310547,133.19000244140625,1321600.0 2018-04-19,132.3300018310547,134.02999877929688,131.49000549316406,133.49000549316406,1250800.0 2018-04-20,130.08999633789062,132.47000122070312,128.9600067138672,132.47000122070312,1678500.0 2018-04-23,129.17999267578125,132.0399932861328,128.2899932861328,130.63999938964844,1370000.0 2018-04-24,123.68000030517578,131.27999877929688,122.05000305175781,130.63999938964844,2513400.0 2018-04-25,123.97000122070312,124.6500015258789,120.91000366210938,123.72000122070312,1978300.0 2018-04-26,126.9800033569336,127.55000305175781,123.97000122070312,124.62000274658203,1912800.0 2018-04-27,126.63999938964844,127.83000183105469,125.77999877929688,127.16000366210938,1175600.0 2018-04-30,125.9000015258789,128.08999633789062,125.80999755859375,127.31999969482422,1448500.0 2018-05-01,127.05999755859375,127.37000274658203,125.29000091552734,125.30000305175781,1163000.0 2018-05-02,125.26000213623047,127.20999908447266,124.98999786376953,126.81999969482422,1483200.0 2018-05-03,127.5999984741211,128.35000610351562,123.87999725341797,124.76000213623047,1531800.0 2018-05-04,129.4600067138672,130.67999267578125,125.58999633789062,126.48999786376953,1632500.0 2018-05-07,131.57000732421875,132.1199951171875,129.6300048828125,129.75999450683594,1333400.0 2018-05-08,132.75999450683594,133.16000366210938,130.7100067138672,131.57000732421875,1152300.0 2018-05-09,135.32000732421875,136.3699951171875,133.07000732421875,133.07000732421875,1678400.0 2018-05-10,136.47000122070312,137.6699981689453,134.89999389648438,135.9600067138672,1374600.0 2018-05-11,136.2100067138672,136.94000244140625,135.3300018310547,136.55999755859375,1477300.0 2018-05-14,134.11000061035156,138.3800048828125,133.3300018310547,136.99000549316406,1698100.0 2018-05-15,136.16000366210938,137.4499969482422,131.58999633789062,133.16000366210938,2089000.0 2018-05-16,135.92999267578125,136.72999572753906,134.88999938964844,136.47000122070312,1465200.0 2018-05-17,136.52000427246094,136.8300018310547,134.5800018310547,135.41000366210938,1404500.0 2018-05-18,138.85000610351562,139.6699981689453,136.25,136.6199951171875,1723600.0 2018-05-21,137.6699981689453,139.94000244140625,136.92999267578125,139.61000061035156,2474800.0 2018-05-22,136.7100067138672,139.1699981689453,136.4600067138672,138.50999450683594,1740500.0 2018-05-23,139.30999755859375,139.5,135.02000427246094,135.30999755859375,1949000.0 2018-05-24,138.9199981689453,139.6300048828125,136.1199951171875,139.05999755859375,4021000.0 2018-05-25,132.75,139.69000244140625,131.14999389648438,132.7100067138672,6543600.0 2018-05-29,129.6199951171875,132.24000549316406,128.13999938964844,131.64999389648438,2946700.0 2018-05-30,129.3699951171875,132.0399932861328,128.77000427246094,130.66000366210938,2149100.0 2018-05-31,129.10000610351562,131.1999969482422,128.99000549316406,129.50999450683594,2733500.0 2018-06-01,133.52000427246094,133.64999389648438,129.9499969482422,130.3000030517578,2076300.0 2018-06-04,135.57000732421875,135.6699981689453,131.99000549316406,133.4499969482422,1573000.0 2018-06-05,136.8000030517578,138.1300048828125,134.47000122070312,135.64999389648438,1289500.0 2018-06-06,137.92999267578125,138.0,135.75999450683594,137.2100067138672,1614800.0 2018-06-07,134.13999938964844,137.92999267578125,132.3800048828125,137.69000244140625,1889700.0 2018-06-08,135.1300048828125,135.35000610351562,132.97000122070312,133.72000122070312,1045700.0 2018-06-11,135.97000122070312,136.2100067138672,134.7100067138672,135.00999450683594,1349100.0 2018-06-12,137.36000061035156,137.91000366210938,136.3800048828125,136.52999877929688,1252800.0 2018-06-13,137.16000366210938,139.25,136.42999267578125,137.88999938964844,1521600.0 2018-06-14,138.41000366210938,139.44000244140625,137.75999450683594,138.13999938964844,1834100.0 2018-06-15,137.99000549316406,138.3699951171875,135.5800018310547,138.27999877929688,2259800.0 2018-06-18,141.25999450683594,142.47999572753906,136.14999389648438,136.36000061035156,2990600.0 2018-06-19,141.0399932861328,141.27999877929688,138.10000610351562,139.0,2630100.0 2018-06-20,140.94000244140625,142.94000244140625,140.66000366210938,141.10000610351562,2199800.0 2018-06-21,137.74000549316406,141.9600067138672,137.36000061035156,141.0500030517578,1819400.0 2018-06-22,136.50999450683594,137.9600067138672,133.3699951171875,137.69000244140625,2703200.0 2018-06-25,129.75,135.07000732421875,128.1699981689453,134.8800048828125,2649300.0 2018-06-26,130.1699981689453,131.75,128.75999450683594,129.74000549316406,1615300.0 2018-06-27,127.62000274658203,131.97000122070312,126.58999633789062,130.74000549316406,2474700.0 2018-06-28,130.24000549316406,130.8699951171875,127.19999694824219,127.94999694824219,1798200.0 2018-06-29,131.08999633789062,132.9199981689453,130.52999877929688,130.52999877929688,1714600.0 2018-07-02,131.89999389648438,131.9600067138672,129.00999450683594,130.02000427246094,1308300.0 2018-07-03,131.60000610351562,133.1999969482422,131.27999877929688,131.64999389648438,928100.0 2018-07-05,132.8000030517578,133.80999755859375,131.30999755859375,133.00999450683594,1708200.0 2018-07-06,135.11000061035156,135.49000549316406,132.66000366210938,133.25999450683594,1159200.0 2018-07-09,134.97000122070312,136.52000427246094,133.36000061035156,135.1300048828125,1761500.0 2018-07-10,134.3699951171875,136.8000030517578,133.88999938964844,134.89999389648438,1426800.0 2018-07-11,132.22000122070312,134.02999877929688,131.64999389648438,133.50999450683594,2160400.0 2018-07-12,137.4600067138672,137.8800048828125,132.5800018310547,133.0,2244900.0 2018-07-13,137.2100067138672,137.44000244140625,134.8699951171875,136.99000549316406,972800.0 2018-07-16,136.24000549316406,137.32000732421875,135.75999450683594,136.6199951171875,899400.0 2018-07-17,136.55999755859375,137.38999938964844,134.44000244140625,134.8800048828125,1105500.0 2018-07-18,137.42999267578125,137.9600067138672,135.83999633789062,136.5500030517578,1291700.0 2018-07-19,134.5,136.99000549316406,134.3300018310547,136.63999938964844,1608100.0 2018-07-20,134.32000732421875,135.52000427246094,134.1300048828125,135.16000366210938,1370500.0 2018-07-23,134.5,134.69000244140625,132.05999755859375,134.0,1343400.0 2018-07-24,132.30999755859375,135.97000122070312,131.5,135.30999755859375,1071700.0 2018-07-25,135.85000610351562,135.9199981689453,131.63999938964844,132.30999755859375,2093700.0 2018-07-26,136.13999938964844,137.4600067138672,133.57000732421875,135.5500030517578,1345400.0 2018-07-27,131.16000366210938,136.85000610351562,130.0,136.44000244140625,1846100.0 2018-07-30,127.0,131.63999938964844,124.69000244140625,131.1699981689453,2637900.0 2018-07-31,128.44000244140625,130.4499969482422,126.58000183105469,127.41000366210938,1913200.0 2018-08-01,127.18000030517578,129.77000427246094,126.7300033569336,127.98999786376953,1885000.0 2018-08-02,131.16000366210938,131.32000732421875,125.88999938964844,125.93000030517578,1452400.0 2018-08-03,132.0500030517578,132.47000122070312,129.9600067138672,131.3300018310547,1372800.0 2018-08-06,134.35000610351562,134.61000061035156,131.32000732421875,131.92999267578125,1304200.0 2018-08-07,135.19000244140625,136.3300018310547,134.3800048828125,134.44000244140625,1226200.0 2018-08-08,134.13999938964844,135.25999450683594,133.47000122070312,134.8300018310547,994700.0 2018-08-09,135.11000061035156,137.0,133.88999938964844,134.58999633789062,1160600.0 2018-08-10,134.85000610351562,136.2100067138672,133.7100067138672,134.27000427246094,1115200.0 2018-08-13,133.38999938964844,136.55999755859375,133.25999450683594,135.24000549316406,1178700.0 2018-08-14,134.0,135.25999450683594,133.07000732421875,134.0500030517578,1056200.0 2018-08-15,131.0500030517578,133.6300048828125,129.33999633789062,133.00999450683594,1695200.0 2018-08-16,133.72999572753906,133.88999938964844,131.10000610351562,132.10000610351562,2660900.0 2018-08-17,132.35000610351562,133.52999877929688,129.8699951171875,133.1300048828125,2117300.0 2018-08-20,133.72000122070312,134.2899932861328,131.6300048828125,132.35000610351562,2540900.0 2018-08-21,135.52000427246094,136.9600067138672,133.69000244140625,134.17999267578125,2547800.0 2018-08-22,136.94000244140625,137.5500030517578,134.83999633789062,134.83999633789062,1875300.0 2018-08-23,136.30999755859375,138.6999969482422,135.64999389648438,136.97000122070312,2613800.0 2018-08-24,157.1999969482422,157.77999877929688,150.6199951171875,152.38999938964844,8511200.0 2018-08-27,154.6300048828125,159.94000244140625,153.91000366210938,158.05999755859375,3290900.0 2018-08-28,156.80999755859375,157.8300018310547,154.6699981689453,154.8699951171875,2193300.0 2018-08-29,155.6699981689453,157.6300048828125,155.32000732421875,156.75,2316000.0 2018-08-30,153.86000061035156,155.92999267578125,153.5800018310547,155.6300048828125,1848900.0 2018-08-31,154.35000610351562,154.74000549316406,153.27000427246094,153.55999755859375,1661000.0 2018-09-04,153.58999633789062,154.47999572753906,152.2899932861328,154.1699981689453,1515000.0 2018-09-05,149.3300018310547,154.30999755859375,148.4499969482422,153.8699951171875,1689400.0 2018-09-06,148.8000030517578,150.25999450683594,147.3300018310547,149.33999633789062,1498000.0 2018-09-07,149.1699981689453,150.85000610351562,146.7100067138672,147.63999938964844,1533500.0 2018-09-10,150.75,151.22000122070312,148.5399932861328,149.9600067138672,1466300.0 2018-09-11,150.8699951171875,151.72999572753906,150.07000732421875,150.2899932861328,1098300.0 2018-09-12,150.77999877929688,150.9499969482422,147.60000610351562,150.82000732421875,1218200.0 2018-09-13,151.3800048828125,154.05999755859375,151.11000061035156,151.60000610351562,1126800.0 2018-09-14,151.35000610351562,153.2100067138672,150.5399932861328,151.3300018310547,1502600.0 2018-09-17,146.72000122070312,152.0,146.2899932861328,150.22999572753906,1690100.0 2018-09-18,148.7899932861328,150.5399932861328,146.13999938964844,146.80999755859375,1435700.0 2018-09-19,148.39999389648438,148.97999572753906,145.89999389648438,148.32000732421875,1247900.0 2018-09-20,153.22999572753906,153.94000244140625,148.97000122070312,149.77000427246094,2795600.0 2018-09-21,152.39999389648438,154.58999633789062,151.6300048828125,153.86000061035156,2662600.0 2018-09-24,152.8300018310547,153.6999969482422,149.3300018310547,150.64999389648438,1575400.0 2018-09-25,155.39999389648438,155.55999755859375,152.97999572753906,153.11000061035156,1473000.0 2018-09-26,154.82000732421875,157.11000061035156,154.30999755859375,155.99000549316406,1118700.0 2018-09-27,156.0,156.50999450683594,154.8699951171875,155.36000061035156,1026200.0 2018-09-28,156.11000061035156,156.6699981689453,154.8300018310547,155.0500030517578,976400.0 2018-10-01,155.5,156.63999938964844,154.85000610351562,155.64999389648438,1490000.0 2018-10-02,153.9199981689453,156.25999450683594,153.1300048828125,155.72999572753906,1463600.0 2018-10-03,154.8699951171875,155.8300018310547,153.44000244140625,154.25999450683594,1508300.0 2018-10-04,152.10000610351562,154.7899932861328,149.75999450683594,153.6699981689453,5205100.0 2018-10-05,152.0,153.3800048828125,150.42999267578125,152.0,3242600.0 2018-10-08,146.2100067138672,152.3300018310547,145.1199951171875,151.13999938964844,3913100.0 2018-10-09,142.86000061035156,148.1300048828125,142.6999969482422,146.52000427246094,2442500.0 2018-10-10,133.5,141.99000549316406,133.33999633789062,141.66000366210938,3865600.0 2018-10-11,130.88999938964844,134.4199981689453,129.0,132.60000610351562,3051200.0 2018-10-12,138.17999267578125,140.25,135.25,135.67999267578125,3965700.0 2018-10-15,134.60000610351562,139.32000732421875,132.8000030517578,138.47000122070312,2273300.0 2018-10-16,141.4199981689453,141.8000030517578,136.6199951171875,137.3000030517578,2096000.0 2018-10-17,141.77000427246094,142.10000610351562,138.6999969482422,141.17999267578125,1599300.0 2018-10-18,137.2899932861328,141.4499969482422,135.75999450683594,140.75999450683594,2011900.0 2018-10-19,133.17999267578125,140.42999267578125,133.10000610351562,137.97999572753906,3067600.0 2018-10-22,135.63999938964844,137.30999755859375,131.4499969482422,133.92999267578125,1931300.0 2018-10-23,134.1199951171875,136.08999633789062,130.11000061035156,132.64999389648438,2325900.0 2018-10-24,124.91999816894531,134.0399932861328,124.68000030517578,133.30999755859375,3694700.0 2018-10-25,130.00999450683594,131.0,126.18000030517578,127.19000244140625,2707300.0 2018-10-26,124.70999908447266,128.9600067138672,123.93000030517578,125.54000091552734,3264100.0 2018-10-29,124.12999725341797,129.16000366210938,119.93000030517578,128.77999877929688,3619300.0 2018-10-30,125.95999908447266,126.87999725341797,122.95999908447266,123.87000274658203,2060600.0 2018-10-31,129.25,132.5,127.66999816894531,128.27999877929688,2260500.0 2018-11-01,135.22999572753906,135.66000366210938,127.33999633789062,130.0,2485600.0 2018-11-02,134.1300048828125,137.2899932861328,132.7100067138672,135.50999450683594,1578800.0 2018-11-05,133.5,134.8800048828125,131.5500030517578,134.6999969482422,1147800.0 2018-11-06,133.6999969482422,135.6999969482422,132.00999450683594,133.1199951171875,869700.0 2018-11-07,138.9199981689453,139.4199981689453,135.25999450683594,135.25999450683594,2897300.0 2018-11-08,140.61000061035156,140.7100067138672,137.88999938964844,138.77999877929688,1617400.0 2018-11-09,135.5500030517578,139.2899932861328,133.77999877929688,139.27999877929688,1603000.0 2018-11-12,130.11000061035156,134.49000549316406,128.85000610351562,134.17999267578125,1787600.0 2018-11-13,130.9199981689453,134.1699981689453,129.72000122070312,131.11000061035156,1527000.0 2018-11-14,129.42999267578125,133.99000549316406,128.22999572753906,133.0,1520700.0 2018-11-15,134.2899932861328,134.6999969482422,127.94000244140625,128.6300048828125,1771600.0 2018-11-16,134.0399932861328,135.9600067138672,132.52999877929688,134.8000030517578,1956400.0 2018-11-19,125.73999786376953,134.9600067138672,125.05000305175781,134.2100067138672,2703700.0 2018-11-20,123.05000305175781,125.9000015258789,120.0999984741211,123.16999816894531,3656000.0 2018-11-21,135.0399932861328,139.39999389648438,132.22999572753906,136.0,6007100.0 2018-11-23,132.69000244140625,134.74000549316406,131.6999969482422,132.88999938964844,2257000.0 2018-11-26,138.8000030517578,139.10000610351562,134.16000366210938,134.97999572753906,2889000.0 2018-11-27,140.16000366210938,143.0,136.6300048828125,137.33999633789062,3639800.0 2018-11-28,143.16000366210938,145.2100067138672,140.30999755859375,141.33999633789062,3333600.0 2018-11-29,145.5500030517578,147.44000244140625,141.9499969482422,141.9499969482422,3248100.0 2018-11-30,144.5,146.5,142.19000244140625,145.9199981689453,2624800.0 2018-12-03,148.02000427246094,150.41000366210938,146.52999877929688,148.02999877929688,2913400.0 2018-12-04,139.83999633789062,148.85000610351562,139.3800048828125,146.63999938964844,2790200.0 2018-12-06,140.13999938964844,140.13999938964844,133.3000030517578,136.36000061035156,2588300.0 2018-12-07,132.57000732421875,139.8699951171875,131.6199951171875,138.7100067138672,2111700.0 2018-12-10,135.02000427246094,135.6300048828125,130.5,132.42999267578125,1657300.0 2018-12-11,133.8699951171875,138.97999572753906,133.24000549316406,138.27999877929688,2171200.0 2018-12-12,137.7899932861328,140.4199981689453,136.22000122070312,137.5,1772700.0 2018-12-13,135.57000732421875,138.9499969482422,133.66000366210938,136.4600067138672,1485900.0 2018-12-14,131.5,135.8300018310547,130.99000549316406,133.60000610351562,1463100.0 2018-12-17,127.2699966430664,131.9499969482422,126.51000213623047,130.99000549316406,2248000.0 2018-12-18,130.5800018310547,131.5399932861328,128.2899932861328,128.36000061035156,1878600.0 2018-12-19,128.1300048828125,134.82000732421875,127.0,130.44000244140625,2705300.0 2018-12-20,124.93000030517578,129.44000244140625,121.04000091552734,127.63999938964844,2581600.0 2018-12-21,120.30000305175781,126.69999694824219,120.11000061035156,125.83999633789062,3894400.0 2018-12-24,118.31999969482422,122.13999938964844,117.72000122070312,118.72000122070312,1642000.0 2018-12-26,125.93000030517578,125.93000030517578,118.19999694824219,119.54000091552734,1842400.0 2018-12-27,127.41000366210938,127.48999786376953,121.26000213623047,122.66000366210938,1850900.0 2018-12-28,127.2300033569336,130.11000061035156,125.06999969482422,128.7100067138672,1349200.0 2018-12-31,128.61000061035156,129.5,127.18000030517578,129.19000244140625,1394800.0 2019-01-02,128.9600067138672,129.63999938964844,124.6500015258789,125.38999938964844,1517500.0 2019-01-03,121.8499984741211,127.5,121.12000274658203,126.48999786376953,2564700.0 2019-01-04,128.27999877929688,129.3699951171875,121.80999755859375,124.37000274658203,2480600.0 2019-01-07,132.72000122070312,133.39999389648438,128.14999389648438,128.27000427246094,1634600.0 2019-01-08,133.8699951171875,135.6999969482422,132.25,134.25999450683594,1324800.0 2019-01-09,136.77000427246094,137.77999877929688,133.41000366210938,134.72000122070312,1770500.0 2019-01-10,136.7100067138672,137.52999877929688,134.85000610351562,135.2100067138672,1517600.0 2019-01-11,136.74000549316406,137.5,135.25,135.77999877929688,903200.0 2019-01-14,134.75,136.17999267578125,134.1199951171875,135.3699951171875,906300.0 2019-01-15,135.8800048828125,137.4499969482422,131.8800048828125,131.8800048828125,1574000.0 2019-01-16,135.3000030517578,137.5,134.8000030517578,136.17999267578125,1425800.0 2019-01-17,136.5,137.89999389648438,134.25999450683594,134.6300048828125,2127900.0 2019-01-18,141.72999572753906,141.83999633789062,135.4600067138672,138.2899932861328,2684500.0 2019-01-22,139.05999755859375,141.52000427246094,138.1199951171875,140.27999877929688,2015500.0 2019-01-23,137.49000549316406,141.13999938964844,136.55999755859375,139.4600067138672,1637900.0 2019-01-24,136.0500030517578,137.5,135.24000549316406,136.02000427246094,2117900.0 2019-01-25,142.0800018310547,142.47999572753906,137.75999450683594,138.11000061035156,1959500.0 2019-01-28,140.77000427246094,141.08999633789062,138.74000549316406,140.64999389648438,1314600.0 2019-01-29,140.16000366210938,141.77000427246094,139.00999450683594,140.9199981689453,806600.0 2019-01-30,146.0,146.05999755859375,140.61000061035156,141.67999267578125,1295800.0 2019-01-31,147.1999969482422,148.57000732421875,145.86000061035156,146.1999969482422,1416300.0 2019-02-01,149.07000732421875,149.55999755859375,146.89999389648438,147.77999877929688,1647400.0 2019-02-04,151.58999633789062,152.64999389648438,149.0,149.05999755859375,1717500.0 2019-02-05,152.4199981689453,153.69000244140625,151.6699981689453,151.72999572753906,1591400.0 2019-02-06,152.27999877929688,153.13999938964844,150.7899932861328,152.16000366210938,1325800.0 2019-02-07,150.55999755859375,151.92999267578125,149.13999938964844,151.0,1859600.0 2019-02-08,154.30999755859375,154.41000366210938,149.1199951171875,149.1199951171875,1407900.0 2019-02-11,154.57000732421875,156.27000427246094,153.8000030517578,155.0,1432200.0 2019-02-12,159.5399932861328,159.61000061035156,155.88999938964844,156.39999389648438,1738900.0 2019-02-13,160.02999877929688,161.10000610351562,159.2100067138672,159.97000122070312,1898000.0 2019-02-14,159.94000244140625,161.0500030517578,158.00999450683594,158.83999633789062,1470400.0 2019-02-15,160.35000610351562,161.50999450683594,159.38999938964844,161.50999450683594,1699100.0 2019-02-19,160.67999267578125,160.97000122070312,159.0,160.42999267578125,1758600.0 2019-02-20,159.8000030517578,161.49000549316406,158.47999572753906,160.5500030517578,1175500.0 2019-02-21,159.8300018310547,160.67999267578125,158.85000610351562,159.63999938964844,1050500.0 2019-02-22,161.50999450683594,161.77999877929688,160.19000244140625,160.8699951171875,948800.0 2019-02-25,163.94000244140625,166.2899932861328,163.49000549316406,163.5399932861328,1976500.0 2019-02-26,163.30999755859375,164.2899932861328,161.7100067138672,163.77999877929688,1576000.0 2019-02-27,164.27999877929688,164.32000732421875,160.66000366210938,162.58999633789062,1530900.0 2019-02-28,163.00999450683594,164.6699981689453,162.58999633789062,164.07000732421875,2233300.0 2019-03-01,159.77000427246094,169.0500030517578,158.39999389648438,167.77000427246094,3836700.0 2019-03-04,157.7899932861328,161.83999633789062,153.25,161.0,4197500.0 2019-03-05,154.7100067138672,158.1999969482422,154.1699981689453,158.1999969482422,2193300.0 2019-03-06,153.50999450683594,155.9600067138672,152.0399932861328,154.75999450683594,1803500.0 2019-03-07,152.77000427246094,153.97000122070312,150.8800048828125,152.89999389648438,3167600.0 2019-03-08,152.3699951171875,152.5,149.5,150.2899932861328,1692100.0 2019-03-11,154.0399932861328,155.27999877929688,151.86000061035156,152.38999938964844,2074600.0 2019-03-12,154.80999755859375,155.38999938964844,152.8800048828125,154.36000061035156,1418600.0 2019-03-13,153.3800048828125,157.08999633789062,153.2100067138672,155.33999633789062,2143600.0 2019-03-14,153.14999389648438,154.25999450683594,151.92999267578125,153.0500030517578,2233800.0 2019-03-15,153.27999877929688,154.67999267578125,152.4600067138672,152.6999969482422,3513600.0 2019-03-18,153.85000610351562,155.32000732421875,152.3300018310547,153.2899932861328,1925200.0 2019-03-19,155.10000610351562,156.1199951171875,153.66000366210938,154.6199951171875,2172900.0 2019-03-20,154.30999755859375,156.27000427246094,152.36000061035156,156.0,1805700.0 2019-03-21,158.82000732421875,159.0399932861328,154.27000427246094,154.27000427246094,1550300.0 2019-03-22,154.22000122070312,158.82000732421875,153.94000244140625,158.0,1858300.0 2019-03-25,154.69000244140625,155.5500030517578,152.42999267578125,153.52999877929688,1768900.0 2019-03-26,155.91000366210938,157.38999938964844,154.86000061035156,155.49000549316406,1511400.0 2019-03-27,153.10000610351562,156.10000610351562,151.14999389648438,155.64999389648438,1595400.0 2019-03-28,153.02999877929688,154.52999877929688,151.1999969482422,153.74000549316406,1483500.0 2019-03-29,155.82000732421875,155.94000244140625,153.86000061035156,154.69000244140625,1833400.0 2019-04-01,163.82000732421875,163.97000122070312,157.2899932861328,158.22000122070312,3886200.0 2019-04-02,164.35000610351562,164.85000610351562,163.02999877929688,163.52999877929688,1904100.0 2019-04-03,166.64999389648438,168.55999755859375,165.0,165.5500030517578,2655600.0 2019-04-04,165.0500030517578,168.0,163.22000122070312,166.69000244140625,2234600.0 2019-04-05,166.3300018310547,167.14999389648438,165.13999938964844,166.0399932861328,1259100.0 2019-04-08,166.74000549316406,166.92999267578125,163.1300048828125,165.82000732421875,1699100.0 2019-04-09,167.05999755859375,167.3699951171875,165.55999755859375,166.14999389648438,1214000.0 2019-04-10,170.4600067138672,170.91000366210938,167.1699981689453,167.3000030517578,1643500.0 2019-04-11,171.8800048828125,172.11000061035156,170.02999877929688,171.32000732421875,1601300.0 2019-04-12,171.8699951171875,173.44000244140625,170.64999389648438,173.02000427246094,1404500.0 2019-04-15,172.77000427246094,173.22000122070312,170.99000549316406,172.00999450683594,984600.0 2019-04-16,172.6699981689453,174.39999389648438,171.33999633789062,173.0,1516600.0 2019-04-17,168.02999877929688,173.39999389648438,167.61000061035156,173.1199951171875,1862600.0 2019-04-18,169.1999969482422,169.3800048828125,164.80999755859375,168.35000610351562,1634600.0 2019-04-22,172.14999389648438,172.30999755859375,167.89999389648438,168.69000244140625,1245600.0 2019-04-23,175.27999877929688,176.2100067138672,172.5,173.0,1889400.0 2019-04-24,176.30999755859375,177.3699951171875,175.0399932861328,175.0399932861328,1168800.0 2019-04-25,175.32000732421875,177.47999572753906,172.9199981689453,176.75999450683594,1415500.0 2019-04-26,176.99000549316406,177.11000061035156,174.30999755859375,175.3699951171875,1263700.0 2019-04-29,176.67999267578125,178.55999755859375,176.35000610351562,177.2899932861328,1188500.0 2019-04-30,178.2100067138672,178.4199981689453,175.3800048828125,176.6699981689453,1072200.0 2019-05-01,173.97000122070312,178.9499969482422,173.89999389648438,178.92999267578125,1292200.0 2019-05-02,173.36000061035156,174.66000366210938,171.3300018310547,173.63999938964844,996700.0 2019-05-03,176.6999969482422,176.8800048828125,174.05999755859375,174.72000122070312,959600.0 2019-05-06,175.27999877929688,175.50999450683594,169.8000030517578,171.8000030517578,1271000.0 2019-05-07,170.72000122070312,174.2100067138672,168.8699951171875,173.0,1725400.0 2019-05-08,171.50999450683594,172.7899932861328,169.72000122070312,170.33999633789062,1097200.0 2019-05-09,171.4199981689453,172.00999450683594,167.4600067138672,169.22999572753906,1267600.0 2019-05-10,173.77000427246094,174.19000244140625,167.80999755859375,170.63999938964844,1302200.0 2019-05-13,164.92999267578125,170.7100067138672,164.60000610351562,168.0500030517578,1802100.0 2019-05-14,169.9600067138672,170.75,166.13999938964844,166.72999572753906,1339700.0 2019-05-15,173.32000732421875,173.92999267578125,168.1699981689453,168.1699981689453,1475000.0 2019-05-16,176.67999267578125,178.4199981689453,173.75999450683594,174.14999389648438,1261200.0 2019-05-17,174.3300018310547,177.6999969482422,173.88999938964844,174.97000122070312,1276100.0 2019-05-20,170.61000061035156,172.8300018310547,168.30999755859375,172.42999267578125,1717800.0 2019-05-21,174.22999572753906,174.94000244140625,172.22999572753906,172.75999450683594,1478600.0 2019-05-22,174.02999877929688,175.47000122070312,173.24000549316406,173.8699951171875,1257000.0 2019-05-23,169.5399932861328,173.74000549316406,167.13999938964844,170.00999450683594,2521800.0 2019-05-24,161.22000122070312,165.17999267578125,158.50999450683594,160.67999267578125,6108900.0 2019-05-28,161.08999633789062,165.35000610351562,160.6999969482422,161.52000427246094,3036900.0 2019-05-29,161.52000427246094,162.2899932861328,159.25999450683594,160.0,2439300.0 2019-05-30,162.6199951171875,163.55999755859375,161.30999755859375,161.8699951171875,1110100.0 2019-05-31,160.91000366210938,162.47000122070312,159.7899932861328,160.0,1862900.0 2019-06-03,154.82000732421875,161.77000427246094,153.5500030517578,161.4199981689453,2980100.0 2019-06-04,159.91000366210938,160.0500030517578,155.80999755859375,157.5800018310547,1877000.0 2019-06-05,161.30999755859375,162.55999755859375,158.4499969482422,162.32000732421875,1229200.0 2019-06-06,161.16000366210938,161.47999572753906,158.3699951171875,161.08999633789062,1236500.0 2019-06-07,165.3000030517578,166.0,161.6699981689453,162.0399932861328,1388900.0 2019-06-10,165.1199951171875,168.14999389648438,164.99000549316406,166.3800048828125,1504300.0 2019-06-11,163.1999969482422,167.92999267578125,162.02999877929688,166.94000244140625,1363600.0 2019-06-12,163.77000427246094,163.80999755859375,161.72000122070312,163.4600067138672,901800.0 2019-06-13,162.32000732421875,164.8800048828125,161.77000427246094,164.5399932861328,1121400.0 2019-06-14,158.16000366210938,163.0,156.22000122070312,161.85000610351562,1573800.0 2019-06-17,157.3800048828125,158.80999755859375,157.08999633789062,158.38999938964844,1423300.0 2019-06-18,161.89999389648438,163.3800048828125,159.27000427246094,159.8699951171875,1427800.0 2019-06-19,165.6300048828125,166.7899932861328,162.35000610351562,163.00999450683594,2892600.0 2019-06-20,169.4499969482422,171.11000061035156,167.88999938964844,169.02999877929688,2739900.0 2019-06-21,170.88999938964844,171.67999267578125,169.0,169.3300018310547,3079900.0 2019-06-24,168.5,171.8300018310547,168.2899932861328,171.3699951171875,2507700.0 2019-06-25,163.16000366210938,169.3699951171875,162.83999633789062,169.27999877929688,2368300.0 2019-06-26,162.47999572753906,165.80999755859375,162.32000732421875,164.1699981689453,1157300.0 2019-06-27,165.25,166.07000732421875,162.77999877929688,163.14999389648438,1624000.0 2019-06-28,162.89999389648438,166.36000061035156,162.8699951171875,166.1199951171875,4849700.0 2019-07-01,169.2899932861328,170.05999755859375,165.52000427246094,166.99000549316406,2262200.0 2019-07-02,170.10000610351562,170.32000732421875,168.39999389648438,169.11000061035156,862200.0 2019-07-03,172.0,172.17999267578125,168.83999633789062,170.36000061035156,852800.0 2019-07-05,172.22999572753906,172.33999633789062,169.44000244140625,170.38999938964844,1233400.0 2019-07-08,169.8699951171875,171.38999938964844,168.77000427246094,170.75,1766300.0 2019-07-09,171.35000610351562,171.42999267578125,168.25999450683594,168.77000427246094,1257400.0 2019-07-10,172.74000549316406,175.27999877929688,172.0,172.50999450683594,1419100.0 2019-07-11,173.3300018310547,174.8000030517578,171.5,173.11000061035156,1111200.0 2019-07-12,174.19000244140625,174.4600067138672,170.92999267578125,174.4600067138672,1224400.0 2019-07-15,173.7100067138672,174.89999389648438,172.6999969482422,174.89999389648438,812500.0 2019-07-16,171.00999450683594,174.66000366210938,170.6699981689453,174.02000427246094,1076000.0 2019-07-17,171.6199951171875,172.02000427246094,169.77000427246094,170.64999389648438,1102600.0 2019-07-18,172.3800048828125,173.6300048828125,170.57000732421875,170.67999267578125,904300.0 2019-07-19,169.30999755859375,174.35000610351562,169.2100067138672,173.3000030517578,1155900.0 2019-07-22,170.36000061035156,172.27000427246094,170.08999633789062,170.30999755859375,1072300.0 2019-07-23,169.74000549316406,171.4499969482422,167.97000122070312,171.4499969482422,952300.0 2019-07-24,173.50999450683594,173.9499969482422,167.92999267578125,169.02000427246094,1086400.0 2019-07-25,169.9199981689453,172.75999450683594,167.14999389648438,171.91000366210938,1591000.0 2019-07-26,167.99000549316406,171.50999450683594,167.77000427246094,170.22999572753906,1159200.0 2019-07-29,162.77000427246094,168.6199951171875,160.6999969482422,168.30999755859375,1930100.0 2019-07-30,160.2899932861328,162.85000610351562,160.00999450683594,162.0800018310547,1036500.0 2019-07-31,156.1699981689453,160.60000610351562,154.2899932861328,160.27999877929688,1676100.0 2019-08-01,153.47000122070312,158.8300018310547,153.02999877929688,156.1199951171875,2680300.0 2019-08-02,147.75999450683594,154.27000427246094,146.10000610351562,153.22999572753906,3830700.0 2019-08-05,143.57000732421875,144.0500030517578,141.05999755859375,143.5800018310547,3382200.0 2019-08-06,143.6699981689453,146.6699981689453,142.05999755859375,145.25999450683594,2234200.0 2019-08-07,144.1699981689453,144.9600067138672,140.63999938964844,141.8800048828125,1790600.0 2019-08-08,152.08999633789062,152.22000122070312,146.19000244140625,146.47999572753906,3198600.0 2019-08-09,151.33999633789062,152.6699981689453,149.4600067138672,151.0399932861328,1888200.0 2019-08-12,148.8699951171875,150.36000061035156,147.85000610351562,149.52999877929688,2587100.0 2019-08-13,151.80999755859375,154.52000427246094,148.13999938964844,148.58999633789062,1795400.0 2019-08-14,146.9199981689453,148.6699981689453,143.61000061035156,148.52000427246094,2198600.0 2019-08-15,142.9199981689453,144.99000549316406,141.4600067138672,144.99000549316406,3180500.0 2019-08-16,144.1300048828125,145.32000732421875,143.5399932861328,144.7100067138672,1951800.0 2019-08-19,146.17999267578125,146.8000030517578,145.4600067138672,146.75,1900500.0 2019-08-20,146.55999755859375,147.4199981689453,144.52999877929688,145.72000122070312,1078300.0 2019-08-21,145.9499969482422,148.10000610351562,145.00999450683594,147.75,1967100.0 2019-08-22,145.2100067138672,146.42999267578125,143.1699981689453,145.89999389648438,2616000.0 2019-08-23,143.99000549316406,147.11000061035156,143.24000549316406,144.39999389648438,2552500.0 2019-08-26,147.8000030517578,147.86000061035156,145.66000366210938,145.82000732421875,2027100.0 2019-08-27,150.2100067138672,151.39999389648438,148.69000244140625,149.4499969482422,4223900.0 2019-08-28,140.0800018310547,141.36000061035156,129.6999969482422,131.42999267578125,18498400.0 2019-08-29,142.6300048828125,142.97999572753906,140.16000366210938,142.02000427246094,3284400.0 2019-08-30,142.82000732421875,144.1300048828125,141.11000061035156,143.7899932861328,2991400.0 2019-09-03,141.14999389648438,143.0,139.8699951171875,141.0,2335600.0 2019-09-04,144.33999633789062,145.58999633789062,141.86000061035156,142.55999755859375,1879700.0 2019-09-05,148.22000122070312,149.11000061035156,145.6199951171875,146.27999877929688,2956800.0 2019-09-06,150.35000610351562,152.7100067138672,148.10000610351562,148.8300018310547,2092900.0 2019-09-09,151.02000427246094,151.64999389648438,147.57000732421875,151.02000427246094,2900600.0 2019-09-10,148.0500030517578,151.3699951171875,146.05999755859375,149.97999572753906,2077200.0 2019-09-11,154.6699981689453,154.91000366210938,147.5500030517578,149.27000427246094,3307200.0 2019-09-12,155.69000244140625,159.8800048828125,155.0500030517578,155.6699981689453,3478900.0 2019-09-13,153.47999572753906,156.13999938964844,152.8699951171875,155.52999877929688,1994200.0 2019-09-16,153.8699951171875,155.00999450683594,152.4600067138672,152.47000122070312,1505100.0 2019-09-17,153.6699981689453,153.86000061035156,152.0,152.25,1318400.0 2019-09-18,151.11000061035156,152.33999633789062,148.25,152.1300048828125,2046100.0 2019-09-19,153.3800048828125,154.19000244140625,151.38999938964844,151.38999938964844,1345100.0 2019-09-20,153.33999633789062,154.25999450683594,151.42999267578125,153.13999938964844,1925700.0 2019-09-23,152.3699951171875,153.52999877929688,151.6999969482422,152.4600067138672,1042700.0 2019-09-24,149.1300048828125,153.6300048828125,148.1699981689453,152.94000244140625,1975600.0 2019-09-25,147.42999267578125,149.13999938964844,144.9199981689453,148.85000610351562,2022900.0 2019-09-26,149.07000732421875,149.88999938964844,145.72000122070312,146.86000061035156,1058900.0 2019-09-27,145.19000244140625,149.99000549316406,143.6999969482422,149.3699951171875,1781300.0 2019-09-30,147.6999969482422,147.97000122070312,144.6999969482422,145.74000549316406,1182500.0 2019-10-01,145.7100067138672,149.49000549316406,144.99000549316406,148.5,1586000.0 2019-10-02,142.83999633789062,144.1199951171875,141.67999267578125,143.99000549316406,1620000.0 2019-10-03,144.77000427246094,145.0800018310547,140.25999450683594,142.3699951171875,1402300.0 2019-10-04,146.88999938964844,147.38999938964844,144.25,145.8800048828125,1200400.0 2019-10-07,147.55999755859375,148.50999450683594,145.97999572753906,145.97999572753906,1019100.0 2019-10-08,145.64999389648438,148.0,145.30999755859375,146.1699981689453,1727600.0 2019-10-09,148.3699951171875,148.6999969482422,146.2899932861328,147.32000732421875,854700.0 2019-10-10,144.72999572753906,149.08999633789062,144.5,147.9499969482422,1456800.0 2019-10-11,150.32000732421875,152.25999450683594,146.6999969482422,147.16000366210938,1856800.0 2019-10-14,150.27000427246094,150.42999267578125,148.5800018310547,149.7100067138672,795000.0 2019-10-15,150.0,151.25999450683594,149.3699951171875,150.55999755859375,1221700.0 2019-10-16,145.3800048828125,148.1699981689453,143.25999450683594,147.85000610351562,2887400.0 2019-10-17,144.27000427246094,146.82000732421875,144.02999877929688,146.02000427246094,1440500.0 2019-10-18,139.6699981689453,144.49000549316406,138.89999389648438,144.02000427246094,2959700.0 2019-10-21,141.49000549316406,142.3699951171875,139.1999969482422,140.89999389648438,1800300.0 2019-10-22,140.07000732421875,142.5800018310547,139.7100067138672,142.02000427246094,1297600.0 2019-10-23,141.92999267578125,142.8000030517578,138.6199951171875,139.57000732421875,1646300.0 2019-10-24,145.3699951171875,146.10000610351562,142.52000427246094,143.0,1302600.0 2019-10-25,145.5399932861328,147.1699981689453,144.32000732421875,144.97999572753906,1062500.0 2019-10-28,146.99000549316406,147.83999633789062,145.36000061035156,146.99000549316406,866800.0 2019-10-29,145.58999633789062,147.9199981689453,145.38999938964844,146.97999572753906,891200.0 2019-10-30,148.77999877929688,149.52000427246094,144.83999633789062,146.24000549316406,1114300.0 2019-10-31,147.36000061035156,149.0399932861328,145.33999633789062,148.75999450683594,1048000.0 2019-11-01,150.25,151.0,147.61000061035156,148.60000610351562,1142700.0 2019-11-04,151.27000427246094,151.75999450683594,149.5500030517578,151.14999389648438,1025900.0 2019-11-05,151.72999572753906,153.3699951171875,149.0800018310547,152.0399932861328,1023500.0 2019-11-06,151.50999450683594,151.9600067138672,150.47999572753906,151.67999267578125,832300.0 2019-11-07,151.82000732421875,153.8000030517578,151.0,152.30999755859375,639400.0 2019-11-08,152.9600067138672,152.99000549316406,150.42999267578125,150.7899932861328,665400.0 2019-11-11,152.9199981689453,154.10000610351562,151.89999389648438,152.38999938964844,539500.0 2019-11-12,158.05999755859375,158.5800018310547,154.3300018310547,154.77999877929688,1618100.0 2019-11-13,159.2100067138672,159.3300018310547,156.05999755859375,156.83999633789062,978400.0 2019-11-14,158.13999938964844,159.33999633789062,157.32000732421875,158.41000366210938,1272000.0 2019-11-15,161.75,161.8000030517578,157.50999450683594,158.36000061035156,1726600.0 2019-11-18,162.44000244140625,163.72000122070312,159.77999877929688,160.02999877929688,1538100.0 2019-11-19,164.52999877929688,164.94000244140625,162.4199981689453,163.47000122070312,1269600.0 2019-11-20,165.3300018310547,167.0500030517578,164.0800018310547,165.0,1528900.0 2019-11-21,165.0500030517578,165.9199981689453,164.11000061035156,165.3300018310547,1242500.0 2019-11-22,167.00999450683594,167.1999969482422,164.47999572753906,165.9600067138672,899400.0 2019-11-25,168.8800048828125,169.2899932861328,167.6699981689453,168.0,1573300.0 2019-11-26,170.8000030517578,172.0,168.6999969482422,169.7899932861328,3420200.0 2019-11-27,180.17999267578125,180.6199951171875,169.6999969482422,170.52999877929688,4433900.0 2019-11-29,180.89999389648438,181.36000061035156,176.64999389648438,178.5,1472300.0 2019-12-02,175.6300048828125,181.19000244140625,175.07000732421875,180.69000244140625,1886800.0 2019-12-03,175.39999389648438,175.72999572753906,170.9199981689453,172.1999969482422,1352200.0 2019-12-04,176.39999389648438,177.3300018310547,173.61000061035156,175.08999633789062,1122700.0 2019-12-05,176.6300048828125,177.55999755859375,175.22000122070312,177.55999755859375,975000.0 2019-12-06,179.32000732421875,179.9199981689453,176.72999572753906,177.92999267578125,971400.0 2019-12-09,178.8300018310547,181.5500030517578,178.7100067138672,179.30999755859375,1425100.0 2019-12-10,178.4600067138672,179.80999755859375,177.66000366210938,178.5,1159000.0 2019-12-11,179.63999938964844,179.89999389648438,177.7100067138672,179.0800018310547,1605700.0 2019-12-12,177.89999389648438,178.9499969482422,175.32000732421875,175.75999450683594,1506200.0 2019-12-13,179.41000366210938,179.7899932861328,177.55999755859375,178.4199981689453,1323400.0 2019-12-16,184.3699951171875,184.8699951171875,180.00999450683594,180.1300048828125,1750200.0 2019-12-17,181.49000549316406,185.39999389648438,180.74000549316406,184.61000061035156,1427100.0 2019-12-18,183.75,185.0800018310547,181.5,182.0,1137600.0 2019-12-19,183.77999877929688,184.75,182.3699951171875,184.0,974400.0 2019-12-20,182.83999633789062,185.75,182.6199951171875,185.75,2396800.0 2019-12-23,182.9199981689453,183.8300018310547,181.72999572753906,183.17999267578125,903600.0 2019-12-24,183.91000366210938,184.0,182.82000732421875,183.1999969482422,256200.0 2019-12-26,184.24000549316406,185.30999755859375,183.67999267578125,184.39999389648438,634400.0 2019-12-27,185.3800048828125,185.63999938964844,183.6999969482422,185.3000030517578,645200.0 2019-12-30,183.3000030517578,185.5,182.00999450683594,184.6300048828125,999200.0 2019-12-31,183.4600067138672,184.32000732421875,182.30999755859375,183.0500030517578,760300.0 2020-01-02,187.8300018310547,187.88999938964844,181.8800048828125,184.2100067138672,1515000.0 2020-01-03,184.9499969482422,186.41000366210938,183.77999877929688,184.49000549316406,737900.0 2020-01-06,187.1199951171875,187.25,183.16000366210938,183.77999877929688,1021900.0 2020-01-07,187.5,188.1699981689453,185.10000610351562,186.1300048828125,897200.0 2020-01-08,189.9499969482422,190.5,187.02999877929688,188.22000122070312,1314800.0 2020-01-09,191.94000244140625,192.6999969482422,190.67999267578125,191.7100067138672,1164500.0 2020-01-10,192.36000061035156,193.4199981689453,191.83999633789062,193.16000366210938,708900.0 2020-01-13,192.4499969482422,193.3699951171875,190.0,190.0,1454200.0 2020-01-14,191.11000061035156,193.1300048828125,190.6300048828125,192.25,1146500.0 2020-01-15,190.7899932861328,192.1699981689453,190.00999450683594,190.94000244140625,1444000.0 2020-01-16,192.5,193.1199951171875,191.5,192.50999450683594,2195900.0 2020-01-17,193.35000610351562,194.24000549316406,191.30999755859375,192.3800048828125,2384900.0 2020-01-21,195.83999633789062,197.5500030517578,193.6999969482422,194.00999450683594,1455400.0 2020-01-22,194.72999572753906,198.72000122070312,194.6199951171875,197.47000122070312,1068600.0 2020-01-23,198.60000610351562,198.91000366210938,193.75999450683594,195.38999938964844,1687300.0 2020-01-24,199.19000244140625,200.89999389648438,197.91000366210938,199.42999267578125,2437200.0 2020-01-27,195.8699951171875,197.14999389648438,192.9600067138672,195.77000427246094,1837800.0 2020-01-28,200.02999877929688,200.42999267578125,195.67999267578125,196.25999450683594,1270100.0 2020-01-29,199.74000549316406,201.57000732421875,198.86000061035156,200.9199981689453,838200.0 2020-01-30,198.99000549316406,200.83999633789062,196.97999572753906,198.4199981689453,1520900.0 2020-01-31,196.85000610351562,199.32000732421875,193.30999755859375,198.77000427246094,1616600.0 2020-02-03,199.25999450683594,199.94000244140625,197.77999877929688,197.86000061035156,888300.0 2020-02-04,203.94000244140625,204.19000244140625,200.50999450683594,202.0,1093300.0 2020-02-05,202.0800018310547,207.19000244140625,200.7899932861328,206.72000122070312,1366500.0 2020-02-06,206.0,206.9199981689453,202.4600067138672,203.6199951171875,1326000.0 2020-02-07,207.00999450683594,210.1300048828125,204.63999938964844,205.5800018310547,1410200.0 2020-02-10,206.10000610351562,207.75999450683594,205.33999633789062,207.24000549316406,1557000.0 2020-02-11,205.8000030517578,207.99000549316406,204.52000427246094,207.35000610351562,1289700.0 2020-02-12,207.11000061035156,207.72000122070312,205.4499969482422,206.75999450683594,1177200.0 2020-02-13,207.50999450683594,208.47000122070312,206.33999633789062,206.33999633789062,897500.0 2020-02-14,208.9499969482422,209.1999969482422,207.24000549316406,208.08999633789062,996900.0 2020-02-18,207.05999755859375,209.82000732421875,206.89999389648438,209.47000122070312,1342500.0 2020-02-19,210.75999450683594,211.17999267578125,208.63999938964844,209.3300018310547,1569900.0 2020-02-20,206.6699981689453,211.5800018310547,205.07000732421875,210.44000244140625,1527300.0 2020-02-21,201.91000366210938,206.27000427246094,199.85000610351562,205.0,1774800.0 2020-02-24,194.3699951171875,197.2899932861328,192.42999267578125,195.55999755859375,2104900.0 2020-02-25,186.72999572753906,197.4199981689453,185.74000549316406,196.47000122070312,2282300.0 2020-02-26,190.6699981689453,194.14999389648438,187.66000366210938,188.58999633789062,2850100.0 2020-02-27,180.64999389648438,188.49000549316406,180.07000732421875,184.24000549316406,2688300.0 2020-02-28,190.8800048828125,191.36000061035156,175.0500030517578,176.57000732421875,4339600.0 2020-03-02,190.8300018310547,191.97000122070312,183.27000427246094,190.6699981689453,2698800.0 2020-03-03,180.5500030517578,190.0,177.82000732421875,187.85000610351562,2756100.0 2020-03-04,191.4199981689453,191.67999267578125,182.1300048828125,183.89999389648438,2242800.0 2020-03-05,184.0399932861328,192.72999572753906,182.8300018310547,185.47000122070312,2328700.0 2020-03-06,173.4199981689453,179.67999267578125,168.5500030517578,177.8300018310547,3272200.0 2020-03-09,160.0500030517578,164.80999755859375,156.7100067138672,157.82000732421875,3108500.0 2020-03-10,164.47999572753906,166.5,157.10000610351562,165.60000610351562,3439400.0 2020-03-11,154.39999389648438,161.75,152.36000061035156,159.5500030517578,2789400.0 2020-03-12,136.0,148.5,135.6999969482422,143.7899932861328,5014100.0 2020-03-13,158.02999877929688,158.1699981689453,138.4499969482422,146.0,3998400.0 2020-03-16,148.0800018310547,153.49000549316406,135.24000549316406,140.99000549316406,4100900.0 2020-03-17,154.9199981689453,157.9499969482422,140.0500030517578,149.69000244140625,4110600.0 2020-03-18,141.82000732421875,154.3800048828125,125.37999725341797,145.22000122070312,4762400.0 2020-03-19,149.22999572753906,152.27000427246094,134.97999572753906,141.4499969482422,3749300.0 2020-03-20,148.02000427246094,156.05999755859375,145.3800048828125,151.4600067138672,4515800.0 2020-03-23,144.13999938964844,151.83999633789062,138.10000610351562,147.80999755859375,3309200.0 2020-03-24,149.9600067138672,153.39999389648438,141.42999267578125,151.25,2691500.0 2020-03-25,149.99000549316406,154.97000122070312,142.32000732421875,149.39999389648438,2497000.0 2020-03-26,160.8800048828125,163.14999389648438,150.64999389648438,150.85000610351562,2752500.0 2020-03-27,141.57000732421875,156.6199951171875,140.32000732421875,155.8300018310547,2929000.0 2020-03-30,155.91000366210938,157.17999267578125,141.2899932861328,142.74000549316406,3378400.0 2020-03-31,156.10000610351562,158.91000366210938,152.8300018310547,154.0,3678200.0 2020-04-01,139.22000122070312,150.47000122070312,137.86000061035156,147.52999877929688,3185100.0 2020-04-02,137.0500030517578,142.13999938964844,135.52000427246094,136.97000122070312,2729600.0 2020-04-03,139.0,141.5399932861328,136.27999877929688,136.88999938964844,2214500.0 2020-04-06,152.32000732421875,153.52000427246094,144.61000061035156,146.1199951171875,2732300.0 2020-04-07,148.6999969482422,157.8000030517578,147.25999450683594,157.72999572753906,2098200.0 2020-04-08,159.2100067138672,161.77999877929688,149.4600067138672,150.7899932861328,3142100.0 2020-04-09,164.89999389648438,170.80999755859375,160.1699981689453,160.7100067138672,3705100.0 2020-04-13,160.9199981689453,163.99000549316406,156.91000366210938,162.3699951171875,1896500.0 2020-04-14,172.22000122070312,174.75999450683594,164.0,165.1699981689453,1917700.0 2020-04-15,169.13999938964844,172.5399932861328,167.44000244140625,168.57000732421875,2014500.0 2020-04-16,171.0,173.49000549316406,168.1199951171875,171.4600067138672,1847500.0 2020-04-17,180.94000244140625,182.0,173.97000122070312,176.0800018310547,2357700.0 2020-04-20,177.8699951171875,181.52000427246094,176.44000244140625,178.19000244140625,1192000.0 2020-04-21,170.02000427246094,177.16000366210938,166.86000061035156,175.9600067138672,2331700.0 2020-04-22,175.3699951171875,177.3300018310547,173.36000061035156,176.0500030517578,1013500.0 2020-04-23,175.5500030517578,178.97999572753906,172.22000122070312,172.99000549316406,1582400.0 2020-04-24,180.35000610351562,180.97000122070312,174.19000244140625,177.25999450683594,1150900.0 2020-04-27,182.50999450683594,186.55999755859375,182.24000549316406,182.24000549316406,1684100.0 2020-04-28,177.30999755859375,185.7899932861328,176.27000427246094,185.52999877929688,1829100.0 2020-04-29,187.89999389648438,189.86000061035156,180.0,180.61000061035156,1559200.0 2020-04-30,187.1300048828125,189.5500030517578,185.13999938964844,187.0,1941400.0 2020-05-01,174.89999389648438,181.5399932861328,172.22000122070312,179.22000122070312,2061600.0 2020-05-04,177.8000030517578,179.3300018310547,173.1300048828125,174.77999877929688,1153400.0 2020-05-05,180.49000549316406,184.8699951171875,179.27999877929688,179.57000732421875,972800.0 2020-05-06,181.22999572753906,185.0800018310547,179.66000366210938,182.22999572753906,1011800.0 2020-05-07,184.0,186.4600067138672,180.80999755859375,182.92999267578125,1631900.0 2020-05-08,184.2899932861328,187.16000366210938,183.25,186.0,1005400.0 2020-05-11,184.39999389648438,186.13999938964844,182.9199981689453,183.13999938964844,1112100.0 2020-05-12,180.97000122070312,187.1199951171875,180.97000122070312,184.3699951171875,1097300.0 2020-05-13,176.86000061035156,182.67999267578125,173.8300018310547,180.60000610351562,1164800.0 2020-05-14,177.8699951171875,177.97999572753906,170.57000732421875,174.52999877929688,1222700.0 2020-05-15,180.72000122070312,181.1300048828125,175.44000244140625,176.49000549316406,1077900.0 2020-05-18,190.10000610351562,190.80999755859375,183.0399932861328,183.83999633789062,1436800.0 2020-05-19,194.7100067138672,198.89999389648438,190.1300048828125,190.1300048828125,1519100.0 2020-05-20,196.63999938964844,199.58999633789062,194.32000732421875,197.97000122070312,1028900.0 2020-05-21,194.75,197.5800018310547,193.64999389648438,196.0800018310547,1261100.0 2020-05-22,195.77999877929688,196.89999389648438,192.50999450683594,194.02999877929688,1534600.0 2020-05-26,199.52999877929688,203.8300018310547,198.6199951171875,199.32000732421875,1662400.0 2020-05-27,199.80999755859375,199.82000732421875,192.50999450683594,198.64999389648438,2193000.0 2020-05-28,202.6300048828125,208.3000030517578,194.60000610351562,196.3800048828125,3709300.0 2020-05-29,210.3800048828125,210.7100067138672,200.33999633789062,203.60000610351562,2750300.0 2020-06-01,219.2899932861328,221.50999450683594,209.05999755859375,210.0,2745600.0 2020-06-02,219.08999633789062,221.0,212.11000061035156,218.92999267578125,2479900.0 2020-06-03,226.38999938964844,227.38999938964844,219.1699981689453,220.75,2025100.0 2020-06-04,225.1999969482422,227.3699951171875,223.2899932861328,225.0,2177500.0 2020-06-05,233.7100067138672,234.5399932861328,223.0,224.6699981689453,1955900.0 2020-06-08,233.50999450683594,236.47000122070312,230.4600067138672,231.13999938964844,2273400.0 2020-06-09,234.14999389648438,237.8000030517578,231.4499969482422,232.49000549316406,1916300.0 2020-06-10,236.58999633789062,240.25,233.4600067138672,235.58999633789062,1810500.0 2020-06-11,219.10000610351562,233.47000122070312,218.9499969482422,233.0,2798400.0 2020-06-12,222.9600067138672,228.1300048828125,218.9499969482422,227.9499969482422,1865100.0 2020-06-15,229.0,229.75,218.75999450683594,218.9600067138672,1522400.0 2020-06-16,240.92999267578125,241.77000427246094,234.0,234.9499969482422,2385700.0 2020-06-17,237.0399932861328,243.75999450683594,236.4199981689453,242.2899932861328,1127100.0 2020-06-18,238.07000732421875,239.1999969482422,236.0500030517578,237.9499969482422,1181200.0 2020-06-19,237.82000732421875,242.97999572753906,235.49000549316406,242.11000061035156,2023800.0 2020-06-22,240.8800048828125,241.1300048828125,236.0,236.0,1203700.0 2020-06-23,241.6199951171875,247.13999938964844,241.4600067138672,242.91000366210938,1461700.0 2020-06-24,233.44000244140625,242.6699981689453,231.44000244140625,240.2899932861328,1863700.0 2020-06-25,234.47000122070312,234.80999755859375,228.3699951171875,233.5,1782500.0 2020-06-26,232.74000549316406,236.7100067138672,230.66000366210938,234.92999267578125,1510200.0 2020-06-29,232.1699981689453,233.92999267578125,227.75999450683594,232.52999877929688,930500.0 2020-06-30,239.19000244140625,239.9499969482422,231.1999969482422,232.9499969482422,1602500.0 2020-07-01,241.22000122070312,242.6699981689453,237.8000030517578,239.94000244140625,1275300.0 2020-07-02,240.14999389648438,244.39999389648438,239.17999267578125,242.50999450683594,1158200.0 2020-07-06,244.36000061035156,248.35000610351562,243.07000732421875,243.32000732421875,1092700.0 2020-07-07,238.94000244140625,245.60000610351562,238.8000030517578,243.1199951171875,993500.0 2020-07-08,243.89999389648438,244.0,239.4199981689453,241.63999938964844,960300.0 2020-07-09,248.1999969482422,251.38999938964844,242.07000732421875,250.3000030517578,1594000.0 2020-07-10,244.24000549316406,248.88999938964844,243.0,248.22000122070312,1142900.0 2020-07-13,231.86000061035156,246.72999572753906,231.25999450683594,246.1699981689453,2030600.0 2020-07-14,234.60000610351562,234.67999267578125,226.5500030517578,228.86000061035156,2459300.0 2020-07-15,235.5800018310547,237.16000366210938,231.5,236.0,1112300.0 2020-07-16,234.02999877929688,235.38999938964844,229.25,233.86000061035156,1029200.0 2020-07-17,237.6999969482422,238.05999755859375,232.6699981689453,235.8000030517578,1102400.0 2020-07-20,246.0399932861328,246.9600067138672,237.42999267578125,239.0500030517578,1050200.0 2020-07-21,239.69000244140625,247.3000030517578,237.33999633789062,246.63999938964844,987800.0 2020-07-22,240.74000549316406,243.91000366210938,239.05999755859375,241.39999389648438,515000.0 2020-07-23,237.33999633789062,245.16000366210938,235.72999572753906,241.2899932861328,1176600.0 2020-07-24,232.8800048828125,236.02999877929688,230.24000549316406,234.13999938964844,1007600.0 2020-07-27,239.69000244140625,239.97000122070312,233.30999755859375,234.9600067138672,731100.0 2020-07-28,234.5800018310547,240.60000610351562,234.13999938964844,238.52999877929688,623900.0 2020-07-29,238.61000061035156,240.1199951171875,236.5800018310547,236.5800018310547,503000.0 2020-07-30,236.10000610351562,237.64999389648438,231.4199981689453,235.2899932861328,712800.0 2020-07-31,236.42999267578125,238.36000061035156,231.5,238.36000061035156,1144200.0 2020-08-03,239.47999572753906,240.4600067138672,235.83999633789062,239.4199981689453,1269300.0 2020-08-04,239.89999389648438,241.8699951171875,236.72999572753906,239.2899932861328,973700.0 2020-08-05,243.1999969482422,246.36000061035156,235.24000549316406,240.07000732421875,1292700.0 2020-08-06,243.57000732421875,244.5,239.24000549316406,243.63999938964844,735900.0 2020-08-07,236.24000549316406,242.47000122070312,233.1999969482422,242.47000122070312,1042900.0 2020-08-10,231.8800048828125,236.92999267578125,227.52000427246094,236.39999389648438,1307700.0 2020-08-11,228.7899932861328,232.7899932861328,227.5500030517578,231.1699981689453,927500.0 2020-08-12,231.57000732421875,233.8699951171875,229.3000030517578,229.3000030517578,905100.0 2020-08-13,238.19000244140625,243.25,232.57000732421875,232.8800048828125,1200700.0 2020-08-14,234.35000610351562,239.6300048828125,233.4600067138672,237.9199981689453,786200.0 2020-08-17,239.0,239.35000610351562,235.64999389648438,236.3000030517578,919800.0 2020-08-18,242.69000244140625,246.3300018310547,240.25999450683594,241.94000244140625,1482500.0 2020-08-19,241.4199981689453,244.97999572753906,239.1699981689453,244.39999389648438,1250700.0 2020-08-20,249.14999389648438,250.6199951171875,239.4499969482422,240.44000244140625,1080500.0 2020-08-21,248.27000427246094,249.92999267578125,245.27000427246094,249.3300018310547,1088300.0 2020-08-24,251.8000030517578,253.47000122070312,249.66000366210938,250.10000610351562,1227100.0 2020-08-25,252.24000549316406,254.35000610351562,246.39999389648438,249.02000427246094,1555100.0 2020-08-26,248.2100067138672,253.25999450683594,237.19000244140625,246.66000366210938,3075800.0 2020-08-27,243.11000061035156,250.19000244140625,241.74000549316406,250.19000244140625,1137800.0 2020-08-28,247.38999938964844,250.5,244.85000610351562,244.85000610351562,999000.0 2020-08-31,245.6999969482422,247.97999572753906,242.5500030517578,246.3300018310547,1210700.0 2020-09-01,253.50999450683594,253.6999969482422,244.6699981689453,247.99000549316406,1413400.0 2020-09-02,261.3500061035156,261.94000244140625,254.14999389648438,255.47999572753906,2373900.0 2020-09-03,242.08999633789062,256.80999755859375,239.22999572753906,256.80999755859375,2497700.0 2020-09-04,233.8800048828125,244.44000244140625,228.17999267578125,240.52999877929688,2704600.0 2020-09-08,224.36000061035156,230.19000244140625,223.9199981689453,224.16000366210938,1845600.0 2020-09-09,232.77999877929688,234.97999572753906,225.58999633789062,227.61000061035156,2018100.0 2020-09-10,228.1999969482422,239.00999450683594,226.9499969482422,234.0,2128600.0 2020-09-11,227.47999572753906,231.33999633789062,223.27000427246094,228.17999267578125,992200.0 2020-09-14,229.8300018310547,232.89999389648438,228.22999572753906,231.02999877929688,1276800.0 2020-09-15,235.8699951171875,240.0500030517578,231.08999633789062,231.47999572753906,1969700.0 2020-09-16,230.75999450683594,237.58999633789062,230.3300018310547,236.41000366210938,1092500.0 2020-09-17,226.97000122070312,227.50999450683594,220.42999267578125,225.5,1884400.0 2020-09-18,225.1300048828125,229.33999633789062,219.88999938964844,228.32000732421875,2034100.0 2020-09-21,227.63999938964844,227.75999450683594,218.50999450683594,220.8000030517578,1205500.0 2020-09-22,229.55999755859375,230.0800018310547,225.72000122070312,229.41000366210938,841100.0 2020-09-23,221.8699951171875,230.3300018310547,221.0500030517578,228.60000610351562,901900.0 2020-09-24,220.9600067138672,223.89999389648438,215.8300018310547,219.49000549316406,1147900.0 2020-09-25,227.8000030517578,228.97000122070312,219.9199981689453,221.17999267578125,1054700.0 2020-09-28,232.14999389648438,234.33999633789062,229.10000610351562,232.5,995900.0 2020-09-29,232.9199981689453,234.3800048828125,230.57000732421875,232.50999450683594,951100.0 2020-09-30,231.00999450683594,236.7100067138672,228.9499969482422,232.2899932861328,1466000.0 2020-10-01,233.9600067138672,238.61000061035156,232.75,232.75999450683594,1438800.0 2020-10-02,225.55999755859375,231.13999938964844,223.50999450683594,228.77000427246094,1253300.0 2020-10-05,228.92999267578125,230.1300048828125,225.0399932861328,226.86000061035156,915700.0 2020-10-06,228.00999450683594,231.57000732421875,226.5,228.32000732421875,979900.0 2020-10-07,233.00999450683594,234.2100067138672,229.30999755859375,229.30999755859375,1039100.0 2020-10-08,234.30999755859375,238.0,232.25999450683594,237.22999572753906,1382100.0 2020-10-09,237.5,238.13999938964844,233.32000732421875,234.3800048828125,1794400.0 2020-10-12,242.1199951171875,246.1199951171875,239.9199981689453,243.4600067138672,1988000.0 2020-10-13,244.08999633789062,247.8699951171875,242.38999938964844,242.75,1374500.0 2020-10-14,246.6999969482422,250.74000549316406,244.52999877929688,246.8800048828125,1414700.0 2020-10-15,252.02999877929688,253.9600067138672,242.1199951171875,244.0,2635800.0 2020-10-16,259.9700012207031,261.45001220703125,253.1699981689453,253.2100067138672,2288700.0 2020-10-19,259.94000244140625,268.44000244140625,258.5899963378906,262.6700134277344,2330500.0 2020-10-20,257.3399963378906,262.5799865722656,257.1700134277344,261.4100036621094,1715500.0 2020-10-21,254.00999450683594,259.69000244140625,253.10000610351562,257.3900146484375,872700.0 2020-10-22,252.75999450683594,255.63999938964844,247.02000427246094,254.52000427246094,1033300.0 2020-10-23,254.4199981689453,254.64999389648438,249.89999389648438,253.27000427246094,640600.0 2020-10-26,249.1300048828125,254.64999389648438,246.39999389648438,251.58999633789062,1256900.0 2020-10-27,250.60000610351562,253.8699951171875,250.27000427246094,251.00999450683594,1008800.0 2020-10-28,237.6199951171875,246.3800048828125,236.6999969482422,246.2100067138672,1357100.0 2020-10-29,242.83999633789062,245.72000122070312,238.11000061035156,238.3300018310547,1043000.0 2020-10-30,235.5399932861328,241.5,233.32000732421875,240.1300048828125,1514600.0 2020-11-02,240.74000549316406,242.57000732421875,236.2100067138672,237.1999969482422,1728400.0 2020-11-03,248.30999755859375,250.4600067138672,241.83999633789062,244.3800048828125,1045600.0 2020-11-04,245.88999938964844,257.8299865722656,241.4600067138672,257.4100036621094,2779300.0 2020-11-05,255.9199981689453,260.5,252.35000610351562,254.25999450683594,1467400.0 2020-11-06,259.4100036621094,261.6000061035156,253.25,255.3800048828125,819100.0 2020-11-09,262.6099853515625,276.67999267578125,262.260009765625,274.239990234375,2361800.0 2020-11-10,247.22000122070312,259.9800109863281,245.8800048828125,259.3800048828125,1615300.0 2020-11-11,246.7899932861328,257.4100036621094,244.3000030517578,252.83999633789062,2067600.0 2020-11-12,245.7100067138672,253.02999877929688,244.69000244140625,247.97999572753906,1004500.0 2020-11-13,251.0,256.9100036621094,248.6300048828125,254.39999389648438,1518600.0 2020-11-16,248.7899932861328,251.55999755859375,246.86000061035156,249.3699951171875,1087500.0 2020-11-17,252.7100067138672,253.6699981689453,247.6199951171875,249.24000549316406,1015400.0 2020-11-18,252.22000122070312,255.1300048828125,250.52999877929688,252.38999938964844,908600.0 2020-11-19,256.8800048828125,259.6600036621094,250.24000549316406,250.24000549316406,1077600.0 2020-11-20,254.88999938964844,260.6000061035156,254.08999633789062,256.7300109863281,1458500.0 2020-11-23,257.25,257.95001220703125,251.60000610351562,255.57000732421875,1337400.0 2020-11-24,258.9700012207031,260.8900146484375,256.6000061035156,257.7200012207031,1587500.0 2020-11-25,271.239990234375,282.489990234375,260.010009765625,260.989990234375,3128300.0 2020-11-27,272.80999755859375,276.4800109863281,270.510009765625,272.19000244140625,886900.0 2020-11-30,280.2300109863281,281.3500061035156,272.2099914550781,275.0,2612000.0 2020-12-01,279.1099853515625,282.0,275.1600036621094,281.8699951171875,1753700.0 2020-12-02,277.05999755859375,279.1499938964844,273.760009765625,277.989990234375,1426300.0 2020-12-03,277.2900085449219,279.7900085449219,275.7099914550781,276.0,1841700.0 2020-12-04,278.0,281.7799987792969,276.9800109863281,277.2900085449219,1688200.0 2020-12-07,280.79998779296875,282.2699890136719,278.0,278.17999267578125,1422300.0 2020-12-08,284.3800048828125,286.239990234375,280.30999755859375,281.69000244140625,939000.0 2020-12-09,279.4200134277344,289.45001220703125,278.07000732421875,288.9700012207031,1484300.0 2020-12-10,281.1600036621094,282.17999267578125,274.239990234375,278.1400146484375,1160400.0 2020-12-11,279.67999267578125,280.489990234375,275.3800048828125,280.25,1251100.0 2020-12-14,288.3299865722656,293.4800109863281,280.04998779296875,281.57000732421875,1743800.0 2020-12-15,287.5299987792969,290.6600036621094,287.07000732421875,288.20001220703125,997300.0 2020-12-16,292.1700134277344,293.1000061035156,288.739990234375,288.739990234375,1054700.0 2020-12-17,297.3500061035156,297.760009765625,292.3800048828125,294.6499938964844,1108500.0 2020-12-18,305.0,305.95001220703125,298.7300109863281,299.8299865722656,2766100.0 2020-12-21,300.8800048828125,303.989990234375,296.70001220703125,302.8399963378906,1421500.0 2020-12-22,303.8599853515625,304.29998779296875,300.0,303.30999755859375,1302800.0 2020-12-23,300.17999267578125,307.2200012207031,300.0,305.6499938964844,689700.0 2020-12-24,301.3900146484375,302.760009765625,298.7699890136719,300.3999938964844,323100.0 2020-12-28,299.6499938964844,305.44000244140625,298.0199890136719,304.25,702600.0 2020-12-29,298.1099853515625,301.7300109863281,296.0299987792969,300.0,672800.0 2020-12-30,299.4100036621094,301.510009765625,297.94000244140625,300.25,513700.0 2020-12-31,305.3399963378906,305.8500061035156,299.0,299.0,941700.0 2021-01-04,296.8399963378906,307.8299865722656,293.04998779296875,304.1099853515625,1406900.0 2021-01-05,301.70001220703125,302.510009765625,296.5400085449219,297.8399963378906,1636900.0 2021-01-06,302.8699951171875,309.95001220703125,294.1300048828125,294.1499938964844,1557700.0 2021-01-07,315.20001220703125,316.45001220703125,305.010009765625,305.45001220703125,1527600.0 2021-01-08,319.8500061035156,320.42999267578125,315.0799865722656,316.4100036621094,1196700.0 2021-01-11,317.80999755859375,319.8399963378906,313.75,317.42999267578125,1232900.0 2021-01-12,320.1300048828125,320.94000244140625,317.1099853515625,320.0,859500.0 2021-01-13,314.3299865722656,321.1300048828125,313.07000732421875,320.75,1182000.0 2021-01-14,311.1099853515625,316.1099853515625,310.05999755859375,314.0799865722656,1269700.0 2021-01-15,308.510009765625,316.3500061035156,308.0299987792969,311.739990234375,1248300.0 2021-01-19,310.9700012207031,315.4700012207031,310.25,314.8299865722656,1414000.0 2021-01-20,308.5799865722656,315.260009765625,307.4200134277344,311.5199890136719,1794500.0 2021-01-21,306.4599914550781,309.9599914550781,305.3399963378906,309.239990234375,2000800.0 2021-01-22,299.1700134277344,306.5,296.510009765625,303.0,2590200.0 2021-01-25,293.6400146484375,302.489990234375,289.5199890136719,301.760009765625,2697900.0 2021-01-26,291.75,295.94000244140625,291.32000732421875,294.0,2134200.0 2021-01-27,273.4700012207031,285.32000732421875,272.70001220703125,285.32000732421875,2714700.0 2021-01-28,284.2200012207031,289.3999938964844,276.70001220703125,277.1600036621094,1752700.0 2021-01-29,277.42999267578125,283.6300048828125,274.6300048828125,281.67999267578125,1611200.0 2021-02-01,286.32000732421875,287.7300109863281,279.3299865722656,280.4100036621094,1159900.0 2021-02-02,294.6099853515625,296.7699890136719,288.6199951171875,288.6199951171875,1146100.0 2021-02-03,292.8500061035156,295.94000244140625,292.7300109863281,294.45001220703125,856000.0 2021-02-04,300.489990234375,300.6700134277344,291.7200012207031,294.3599853515625,930900.0 2021-02-05,305.8599853515625,307.8599853515625,301.8800048828125,302.989990234375,1086200.0 2021-02-08,302.80999755859375,310.07000732421875,302.1199951171875,308.3299865722656,945200.0 2021-02-09,304.5,308.1499938964844,302.7699890136719,308.1499938964844,1399900.0 2021-02-10,301.7099914550781,306.20001220703125,299.6499938964844,305.55999755859375,1195600.0 2021-02-11,300.2099914550781,305.4800109863281,298.32000732421875,304.489990234375,1612300.0 2021-02-12,305.1400146484375,305.5,295.32000732421875,297.92999267578125,1529900.0 2021-02-16,308.2200012207031,316.30999755859375,307.29998779296875,307.95001220703125,1571900.0 2021-02-17,302.5199890136719,307.19000244140625,296.44000244140625,306.1000061035156,891000.0 2021-02-18,300.7200012207031,301.7799987792969,292.8599853515625,299.0,1264600.0 2021-02-19,305.3999938964844,310.04998779296875,301.1099853515625,301.739990234375,1208100.0 2021-02-22,297.70001220703125,303.1499938964844,297.6700134277344,301.4599914550781,954500.0 2021-02-23,290.25,293.5199890136719,284.55999755859375,292.4100036621094,1487200.0 2021-02-24,298.9100036621094,299.1499938964844,280.6199951171875,281.3299865722656,1397400.0 2021-02-25,284.0299987792969,298.7699890136719,282.25,294.80999755859375,1489300.0 2021-02-26,276.0,291.9800109863281,274.82000732421875,283.45001220703125,2529200.0 2021-03-01,284.2699890136719,284.7200012207031,278.07000732421875,279.8599853515625,1831000.0 2021-03-02,277.9200134277344,286.8999938964844,277.3299865722656,285.54998779296875,1267200.0 2021-03-03,269.29998779296875,276.82000732421875,267.0400085449219,275.70001220703125,1409100.0 2021-03-04,265.44000244140625,273.2799987792969,263.0199890136719,266.79998779296875,1812600.0 2021-03-05,267.3900146484375,270.3299865722656,255.02000427246094,270.3299865722656,1835500.0 2021-03-08,253.10000610351562,268.2799987792969,252.60000610351562,265.2099914550781,1623200.0 2021-03-09,263.9700012207031,266.42999267578125,260.0299987792969,262.239990234375,2708400.0 2021-03-10,263.6400146484375,271.75,262.32000732421875,269.760009765625,1420700.0 2021-03-11,274.3599853515625,276.0,269.0199890136719,270.9200134277344,2029300.0 2021-03-12,268.1099853515625,272.0,264.3999938964844,270.07000732421875,926000.0 2021-03-15,273.0199890136719,273.75,266.29998779296875,267.9800109863281,864900.0 2021-03-16,275.010009765625,277.70001220703125,272.010009765625,275.2099914550781,1041300.0 2021-03-17,272.8399963378906,275.30999755859375,265.0899963378906,272.0199890136719,1092200.0 2021-03-18,263.44000244140625,271.0,263.1400146484375,265.55999755859375,1355700.0 2021-03-19,261.5,265.2099914550781,258.8500061035156,261.7900085449219,2320400.0 2021-03-22,265.9599914550781,269.2900085449219,261.0299987792969,261.0299987792969,1863400.0 2021-03-23,269.0,274.8299865722656,267.010009765625,268.9100036621094,1313600.0 2021-03-24,263.17999267578125,270.9700012207031,262.9700012207031,270.0,1191700.0 2021-03-25,262.19000244140625,263.3399963378906,257.32000732421875,262.2099914550781,906200.0 2021-03-26,269.010009765625,269.2200012207031,260.8800048828125,261.3500061035156,1642200.0 2021-03-29,270.7799987792969,273.1000061035156,265.5,266.9700012207031,1311200.0 2021-03-30,268.42999267578125,271.8999938964844,264.4700012207031,268.17999267578125,904400.0 2021-03-31,277.1499938964844,279.6600036621094,269.6499938964844,269.7900085449219,1666100.0 2021-04-01,283.8999938964844,285.6400146484375,277.8399963378906,277.8399963378906,1509400.0 2021-04-05,288.32000732421875,289.4200134277344,284.2900085449219,285.739990234375,950800.0 2021-04-06,285.5,288.6300048828125,284.6499938964844,286.8599853515625,898400.0 2021-04-07,286.1199951171875,287.5899963378906,283.239990234375,286.8299865722656,718700.0 2021-04-08,293.42999267578125,297.760009765625,288.6499938964844,290.0,1220400.0 2021-04-09,297.57000732421875,297.8999938964844,290.3800048828125,292.55999755859375,1032700.0 2021-04-12,294.5,296.25,293.0,294.0,1378600.0 2021-04-13,295.3500061035156,298.6600036621094,293.1199951171875,295.3399963378906,1007800.0 2021-04-14,294.3500061035156,301.4100036621094,293.7900085449219,297.239990234375,881100.0 2021-04-15,298.8599853515625,303.69000244140625,298.2200012207031,299.7799987792969,1103500.0 2021-04-16,300.1600036621094,301.3599853515625,296.5799865722656,300.17999267578125,861100.0 2021-04-19,290.20001220703125,299.4599914550781,288.8500061035156,297.2699890136719,939200.0 2021-04-20,286.3599853515625,289.04998779296875,282.82000732421875,288.1600036621094,967300.0 2021-04-21,288.8699951171875,289.7300109863281,284.1499938964844,285.760009765625,893500.0 2021-04-22,288.0,292.239990234375,285.7200012207031,287.5400085449219,1721000.0 2021-04-23,295.2699890136719,296.57000732421875,289.1199951171875,289.4700012207031,1073500.0 2021-04-26,299.3399963378906,300.760009765625,294.3999938964844,294.6700134277344,833400.0 2021-04-27,297.8699951171875,299.9700012207031,294.25,299.4100036621094,812700.0 2021-04-28,299.2300109863281,299.55999755859375,296.17999267578125,298.07000732421875,908300.0 2021-04-29,296.2799987792969,301.5,293.7900085449219,301.5,906900.0 2021-04-30,291.9100036621094,295.4700012207031,290.5,294.54998779296875,732200.0 2021-05-03,287.5,293.5,286.07000732421875,292.989990234375,644600.0 2021-05-04,279.7300109863281,284.2300109863281,274.5,284.2300109863281,1052200.0 2021-05-05,281.0799865722656,282.0,277.67999267578125,280.2099914550781,839400.0 2021-05-06,284.3500061035156,284.7200012207031,277.7900085449219,280.489990234375,1131000.0 2021-05-07,285.760009765625,292.6400146484375,283.8999938964844,285.6600036621094,799600.0 2021-05-10,276.04998779296875,286.0,275.8800048828125,285.8900146484375,839200.0 2021-05-11,277.4200134277344,280.55999755859375,265.75,269.0,933200.0 2021-05-12,269.5400085449219,275.0899963378906,267.3399963378906,271.95001220703125,984100.0 2021-05-13,269.7200012207031,273.70001220703125,267.2200012207031,270.94000244140625,1289700.0 2021-05-14,277.6300048828125,278.82000732421875,270.1600036621094,272.5199890136719,1154300.0 2021-05-17,274.7799987792969,275.6099853515625,270.3500061035156,275.0,755100.0 2021-05-18,272.75,276.9800109863281,272.55999755859375,276.3500061035156,812000.0 2021-05-19,273.9700012207031,274.7099914550781,266.7900085449219,267.6300048828125,821300.0 2021-05-20,281.1600036621094,282.9700012207031,275.2099914550781,275.2099914550781,971200.0 2021-05-21,281.67999267578125,285.0,279.3299865722656,283.6300048828125,996300.0 2021-05-24,287.4800109863281,288.5199890136719,283.8299865722656,285.2900085449219,923100.0 2021-05-25,289.4700012207031,291.4800109863281,287.05999755859375,288.2799987792969,1119900.0 2021-05-26,292.510009765625,293.489990234375,288.0899963378906,288.7200012207031,1192200.0 2021-05-27,286.6700134277344,291.1700134277344,284.79998779296875,290.25,2369800.0 2021-05-28,285.8599853515625,291.5,282.1499938964844,287.0,1948500.0 2021-06-01,281.29998779296875,287.4100036621094,280.010009765625,287.0,1205900.0 2021-06-02,279.6700134277344,284.0,278.3500061035156,280.8399963378906,937600.0 2021-06-03,274.4700012207031,278.6700134277344,271.70001220703125,276.1499938964844,1468600.0 2021-06-04,284.7799987792969,285.3299865722656,275.8599853515625,277.9700012207031,1138800.0 2021-06-07,278.8900146484375,283.9700012207031,276.1099853515625,283.9700012207031,1431400.0 2021-06-08,278.6600036621094,283.3900146484375,278.260009765625,281.989990234375,808800.0 2021-06-09,275.5,280.989990234375,275.2099914550781,280.989990234375,1245800.0 2021-06-10,277.5,280.1099853515625,274.3399963378906,275.30999755859375,1444300.0 2021-06-11,277.510009765625,281.3599853515625,277.1300048828125,278.5,985700.0 2021-06-14,280.5199890136719,281.2799987792969,276.760009765625,278.2900085449219,1177000.0 2021-06-15,276.760009765625,281.7099914550781,275.9700012207031,281.260009765625,1151700.0 2021-06-16,273.7099914550781,278.32000732421875,271.25,277.0,1207900.0 2021-06-17,276.3399963378906,278.79998779296875,271.1499938964844,272.1600036621094,1893900.0 2021-06-18,277.9800109863281,281.1300048828125,275.010009765625,275.5199890136719,1627600.0 2021-06-21,283.2200012207031,283.5,275.8699951171875,278.4700012207031,1189900.0 2021-06-22,286.07000732421875,286.4100036621094,282.7900085449219,283.4599914550781,881100.0 2021-06-23,283.6700134277344,286.6499938964844,282.67999267578125,286.6099853515625,922900.0 2021-06-24,286.9599914550781,289.1000061035156,285.8800048828125,286.7099914550781,817300.0 2021-06-25,288.739990234375,289.8999938964844,285.6000061035156,288.8599853515625,1943400.0 2021-06-28,293.3599853515625,295.0,289.2699890136719,290.2200012207031,994300.0 2021-06-29,297.739990234375,298.1400146484375,290.1300048828125,292.3599853515625,1146400.0 2021-06-30,291.8999938964844,296.8699951171875,290.92999267578125,296.6700134277344,977800.0 2021-07-01,293.70001220703125,295.2200012207031,290.6099853515625,291.7799987792969,757900.0 2021-07-02,297.739990234375,298.30999755859375,295.0299987792969,295.0299987792969,667400.0 2021-07-06,295.6000061035156,301.0,294.1199951171875,298.19000244140625,1446400.0 2021-07-07,296.1099853515625,299.2099914550781,293.4599914550781,296.6499938964844,999300.0 2021-07-08,294.4700012207031,296.1300048828125,290.0400085449219,292.29998779296875,1180900.0 2021-07-09,295.3800048828125,296.9599914550781,290.489990234375,294.0299987792969,1027800.0 2021-07-12,291.92999267578125,298.70001220703125,290.30999755859375,297.6199951171875,888500.0 2021-07-13,296.4200134277344,297.2200012207031,290.92999267578125,292.44000244140625,1051100.0 2021-07-14,297.1000061035156,300.7300109863281,296.1400146484375,298.5,1052500.0 2021-07-15,294.7900085449219,298.0,292.05999755859375,297.4800109863281,839800.0 2021-07-16,293.3299865722656,297.6300048828125,293.0799865722656,296.7799987792969,698000.0 2021-07-19,287.30999755859375,290.0,284.4200134277344,289.5799865722656,1048100.0 2021-07-20,296.1199951171875,298.6400146484375,285.9200134277344,287.8999938964844,1169600.0 2021-07-21,301.7799987792969,302.1099853515625,294.4200134277344,294.82000732421875,867800.0 2021-07-22,308.510009765625,309.3299865722656,302.04998779296875,302.8699951171875,1083300.0 2021-07-23,312.6499938964844,314.9200134277344,309.29998779296875,310.19000244140625,1066800.0 2021-07-26,313.6199951171875,313.9599914550781,309.80999755859375,312.0,903700.0 2021-07-27,308.25,314.3699951171875,304.30999755859375,314.0400085449219,1076600.0 2021-07-28,313.1300048828125,314.0899963378906,306.07000732421875,309.4100036621094,1024400.0 2021-07-29,320.5,322.67999267578125,312.67999267578125,313.67999267578125,1457500.0 2021-07-30,321.1300048828125,321.7300109863281,317.010009765625,318.29998779296875,1311500.0 2021-08-02,322.07000732421875,324.1300048828125,319.1499938964844,321.4100036621094,914000.0 2021-08-03,327.6099853515625,328.19000244140625,320.8500061035156,323.0299987792969,1043200.0 2021-08-04,329.0899963378906,331.1199951171875,326.0199890136719,328.0,1341800.0 2021-08-05,328.82000732421875,331.5,326.75,331.1000061035156,1342800.0 2021-08-06,332.7699890136719,334.05999755859375,326.6700134277344,327.4599914550781,856900.0 2021-08-09,332.7699890136719,333.8800048828125,330.2900085449219,333.17999267578125,763000.0 2021-08-10,331.2799987792969,335.6700134277344,328.7699890136719,332.8500061035156,874900.0 2021-08-11,328.6400146484375,333.57000732421875,325.3500061035156,332.0,1021100.0 2021-08-12,332.04998779296875,332.4200134277344,325.5799865722656,327.3999938964844,884400.0 2021-08-13,332.7799987792969,334.0,330.25,333.94000244140625,754400.0 2021-08-16,330.17999267578125,332.6700134277344,326.6499938964844,332.30999755859375,924100.0 2021-08-17,324.70001220703125,328.8900146484375,322.5799865722656,328.55999755859375,1086500.0 2021-08-18,323.5199890136719,326.05999755859375,322.2300109863281,323.57000732421875,913800.0 2021-08-19,330.3500061035156,332.3699951171875,322.4599914550781,322.70001220703125,1226300.0 2021-08-20,334.3800048828125,335.2699890136719,330.54998779296875,331.6499938964844,860100.0 2021-08-23,336.760009765625,338.2799987792969,334.0199890136719,336.0,1253200.0 2021-08-24,341.07000732421875,344.3900146484375,338.4800109863281,338.9800109863281,1032200.0 2021-08-25,342.2699890136719,343.55999755859375,339.3299865722656,342.5199890136719,1502100.0 2021-08-26,310.19000244140625,324.0,308.0199890136719,317.20001220703125,5486100.0 2021-08-27,315.6400146484375,318.2300109863281,310.1499938964844,314.2300109863281,1840400.0 2021-08-30,313.3900146484375,318.7200012207031,310.1600036621094,316.94000244140625,1411900.0 2021-08-31,310.0899963378906,314.2900085449219,309.1099853515625,313.1300048828125,1567000.0 2021-09-01,303.239990234375,315.4599914550781,300.7900085449219,311.79998779296875,3085400.0 2021-09-02,287.4700012207031,306.8399963378906,285.3500061035156,306.5,5475100.0 2021-09-03,288.75,293.0,284.5,286.70001220703125,1819000.0 2021-09-07,287.4599914550781,290.8900146484375,284.4800109863281,290.760009765625,2177000.0 2021-09-08,289.55999755859375,289.80999755859375,284.79998779296875,286.45001220703125,1504300.0 2021-09-09,287.67999267578125,292.5,285.70001220703125,289.80999755859375,1444700.0 2021-09-10,284.42999267578125,290.5899963378906,284.1099853515625,288.6600036621094,1565100.0 2021-09-13,281.2799987792969,286.2900085449219,278.4599914550781,284.510009765625,1518100.0 2021-09-14,279.3500061035156,282.92999267578125,278.6000061035156,282.19000244140625,1278800.0 2021-09-15,286.6199951171875,287.29998779296875,278.55999755859375,280.5799865722656,1430000.0 2021-09-16,290.67999267578125,291.2099914550781,285.2200012207031,287.1099853515625,1433200.0 2021-09-17,288.1499938964844,292.20001220703125,286.5400085449219,290.8699951171875,2113600.0 2021-09-20,283.6000061035156,286.6600036621094,279.8399963378906,282.5199890136719,1168500.0 2021-09-21,283.19000244140625,286.1700134277344,282.0899963378906,285.7200012207031,719900.0 2021-09-22,286.4200134277344,288.7799987792969,283.6600036621094,283.8800048828125,1054800.0 2021-09-23,292.1600036621094,293.32000732421875,287.3999938964844,287.8599853515625,1061700.0 2021-09-24,294.6700134277344,295.3399963378906,290.5,290.5,1067700.0 2021-09-27,294.05999755859375,295.2900085449219,289.3399963378906,294.0,1677500.0 2021-09-28,287.8500061035156,291.5899963378906,283.75,288.6400146484375,1835800.0 2021-09-29,287.989990234375,292.8800048828125,286.8999938964844,290.4200134277344,1163000.0 2021-09-30,285.1700134277344,292.57000732421875,284.9599914550781,290.3299865722656,1668500.0 2021-10-01,284.05999755859375,286.510009765625,279.7900085449219,283.79998779296875,1245700.0 2021-10-04,272.92999267578125,283.989990234375,271.0899963378906,282.8699951171875,1747700.0 2021-10-05,275.9800109863281,278.8500061035156,274.3500061035156,274.92999267578125,953700.0 2021-10-06,277.4200134277344,278.6600036621094,271.75,272.95001220703125,940600.0 2021-10-07,283.0199890136719,285.44000244140625,280.1300048828125,280.1300048828125,909500.0 2021-10-08,278.94000244140625,284.3599853515625,278.7300109863281,284.04998779296875,797300.0 2021-10-11,276.5400085449219,280.29998779296875,276.4100036621094,276.6499938964844,681000.0 2021-10-12,275.9100036621094,278.3800048828125,275.1099853515625,275.29998779296875,1117100.0 2021-10-13,283.45001220703125,284.4800109863281,278.6700134277344,278.6700134277344,883100.0 2021-10-14,289.1700134277344,289.94000244140625,286.010009765625,286.8500061035156,799200.0 2021-10-15,291.19000244140625,291.8800048828125,289.3500061035156,290.80999755859375,931700.0 2021-10-18,292.6700134277344,293.04998779296875,289.3599853515625,290.2099914550781,766500.0 2021-10-19,296.69000244140625,297.54998779296875,292.3399963378906,294.5400085449219,849500.0 2021-10-20,298.6400146484375,299.19000244140625,295.3900146484375,297.80999755859375,915100.0 2021-10-21,305.67999267578125,306.3500061035156,298.1099853515625,298.25,1099600.0 2021-10-22,308.5799865722656,312.4800109863281,305.67999267578125,306.0,1161900.0 2021-10-25,311.7900085449219,313.45001220703125,307.2699890136719,308.69000244140625,913400.0 2021-10-26,312.79998779296875,315.0,311.95001220703125,312.260009765625,979900.0 2021-10-27,308.510009765625,314.9800109863281,307.5299987792969,313.3699951171875,865400.0 2021-10-28,317.1000061035156,317.6300048828125,308.70001220703125,309.2200012207031,932000.0 2021-10-29,317.6099853515625,318.739990234375,313.7099914550781,315.5299987792969,1061200.0 2021-11-01,315.010009765625,319.739990234375,313.17999267578125,318.5,697600.0 2021-11-02,314.9200134277344,317.7300109863281,312.7699890136719,315.30999755859375,993000.0 2021-11-03,308.3699951171875,314.25,302.010009765625,313.7099914550781,1409200.0 2021-11-04,318.9700012207031,319.7200012207031,308.3800048828125,308.8599853515625,956800.0 2021-11-05,324.5199890136719,325.6400146484375,319.6199951171875,320.0,1306700.0 2021-11-08,329.07000732421875,330.25,325.0199890136719,327.1499938964844,911400.0 2021-11-09,329.3999938964844,334.510009765625,327.8999938964844,328.4200134277344,1110400.0 2021-11-10,320.5299987792969,330.29998779296875,319.2900085449219,328.8699951171875,1148600.0 2021-11-11,325.2099914550781,327.7900085449219,322.0299987792969,323.0799865722656,720400.0 2021-11-12,329.32000732421875,331.6199951171875,326.2699890136719,327.25,709700.0 2021-11-15,326.3900146484375,332.4599914550781,325.0899963378906,330.739990234375,865500.0 2021-11-16,333.6400146484375,334.20001220703125,325.239990234375,326.0,1161700.0 2021-11-17,330.54998779296875,335.4800109863281,328.5400085449219,334.79998779296875,1401000.0 2021-11-18,322.17999267578125,331.7699890136719,320.9800109863281,330.9599914550781,1194900.0 2021-11-19,322.5199890136719,327.1400146484375,321.6400146484375,325.5799865722656,1355400.0 2021-11-22,310.4800109863281,325.2099914550781,310.45001220703125,324.1400146484375,1379800.0 2021-11-23,304.0,310.70001220703125,297.7300109863281,308.9800109863281,2303400.0 2021-11-24,256.8999938964844,268.3500061035156,245.0500030517578,262.8800048828125,10904600.0 2021-11-26,254.1699981689453,260.0,252.6199951171875,258.17999267578125,2180900.0 2021-11-29,261.1499938964844,266.42999267578125,254.02000427246094,257.2099914550781,3192400.0 2021-11-30,254.19000244140625,263.0,252.49000549316406,261.739990234375,3072700.0 2021-12-01,249.67999267578125,265.32000732421875,249.41000366210938,260.8599853515625,2318400.0 2021-12-02,257.6600036621094,258.5400085449219,250.80999755859375,252.74000549316406,2473700.0 2021-12-03,259.0199890136719,263.489990234375,253.0500030517578,259.6099853515625,2411400.0 2021-12-06,265.55999755859375,267.8399963378906,254.16000366210938,259.5299987792969,2260100.0 2021-12-07,276.70001220703125,278.54998779296875,267.2799987792969,270.5899963378906,2716400.0 2021-12-08,276.2900085449219,278.6400146484375,273.4800109863281,277.3900146484375,1824700.0 2021-12-09,267.6700134277344,280.0,267.5199890136719,275.4800109863281,1583000.0 2021-12-10,269.0,274.2300109863281,267.67999267578125,271.0199890136719,1237400.0 2021-12-13,268.8800048828125,273.6300048828125,265.5799865722656,267.8900146484375,1293200.0 2021-12-14,263.2200012207031,268.7900085449219,260.95001220703125,262.8399963378906,1145900.0 2021-12-15,271.7300109863281,272.07000732421875,262.6700134277344,262.67999267578125,2003800.0 2021-12-16,269.6099853515625,277.5199890136719,268.44000244140625,273.3999938964844,1956000.0 2021-12-17,277.6499938964844,279.70001220703125,267.8399963378906,269.75,2763900.0 2021-12-20,275.1199951171875,276.82000732421875,268.0400085449219,270.0,1651600.0 2021-12-21,280.4200134277344,282.1199951171875,272.989990234375,278.94000244140625,1103700.0 2021-12-22,282.6099853515625,284.5199890136719,279.0,280.6499938964844,979600.0 2021-12-23,280.989990234375,283.5199890136719,280.20001220703125,282.1300048828125,1079100.0 2021-12-27,284.29998779296875,285.3800048828125,281.260009765625,282.95001220703125,721700.0 2021-12-28,282.7699890136719,285.3699951171875,281.6099853515625,285.0,681800.0 2021-12-29,282.57000732421875,283.3900146484375,279.260009765625,282.7699890136719,547800.0 2021-12-30,281.7099914550781,285.010009765625,281.2300109863281,282.7300109863281,696400.0 2021-12-31,281.19000244140625,283.92999267578125,280.3399963378906,281.7099914550781,643300.0 2022-01-03,283.7200012207031,284.9599914550781,275.6600036621094,280.7300109863281,1082800.0 2022-01-04,278.19000244140625,284.8699951171875,273.0400085449219,283.1499938964844,1282900.0 2022-01-05,264.32000732421875,278.07000732421875,263.80999755859375,276.510009765625,1559900.0 2022-01-06,264.1099853515625,266.07000732421875,259.94000244140625,261.94000244140625,1679400.0 2022-01-07,262.32000732421875,266.6400146484375,258.489990234375,262.5,1179000.0 2022-01-10,262.3900146484375,262.7300109863281,250.60000610351562,256.5400085449219,1637500.0 2022-01-11,270.6300048828125,271.989990234375,260.0,260.4700012207031,1373100.0 2022-01-12,269.6000061035156,274.95001220703125,265.2900085449219,271.260009765625,1186900.0 2022-01-13,260.1700134277344,273.30999755859375,259.5899963378906,271.80999755859375,1297900.0 2022-01-14,259.1000061035156,261.3699951171875,251.13999938964844,258.0799865722656,1856700.0 2022-01-18,252.02999877929688,257.989990234375,251.1999969482422,253.89999389648438,1612900.0 2022-01-19,254.35000610351562,259.5,252.83999633789062,253.8800048828125,1609600.0 2022-01-20,252.41000366210938,262.489990234375,252.13999938964844,258.8999938964844,1908400.0 2022-01-21,239.19000244140625,250.61000061035156,238.82000732421875,250.22000122070312,2880200.0 2022-01-24,245.35000610351562,246.2899932861328,229.6199951171875,234.25,3647000.0 2022-01-25,233.77999877929688,240.94000244140625,230.92999267578125,240.02000427246094,2851300.0 2022-01-26,233.27999877929688,242.5500030517578,230.86000061035156,237.10000610351562,1989200.0 2022-01-27,228.66000366210938,239.75,228.07000732421875,235.61000061035156,1562800.0 2022-01-28,239.5399932861328,239.77999877929688,226.39999389648438,229.61000061035156,1958800.0 2022-01-31,249.7899932861328,249.91000366210938,239.2899932861328,239.7100067138672,1415700.0 2022-02-01,249.77000427246094,250.9600067138672,244.55999755859375,250.88999938964844,1468500.0 2022-02-02,248.0,252.33999633789062,245.86000061035156,250.92999267578125,1431800.0 2022-02-03,237.75999450683594,245.83999633789062,236.80999755859375,242.4499969482422,1570000.0 2022-02-04,241.24000549316406,244.64999389648438,235.50999450683594,235.52000427246094,1458400.0 2022-02-07,240.47999572753906,245.4199981689453,239.47000122070312,242.5399932861328,1313300.0 2022-02-08,241.10000610351562,242.25999450683594,237.0,240.19000244140625,1635600.0 2022-02-09,251.33999633789062,251.4199981689453,244.1999969482422,244.35000610351562,1441700.0 2022-02-10,238.52000427246094,248.02999877929688,236.49000549316406,242.67999267578125,2050100.0 2022-02-11,227.1300048828125,241.0800018310547,226.61000061035156,239.77000427246094,1864900.0 2022-02-14,226.89999389648438,231.3300018310547,223.80999755859375,227.66000366210938,1692500.0 2022-02-15,233.3800048828125,234.41000366210938,227.69000244140625,229.94000244140625,1377900.0 2022-02-16,233.74000549316406,234.82000732421875,227.27000427246094,232.72999572753906,1358000.0 2022-02-17,223.38999938964844,231.7899932861328,222.19000244140625,231.3000030517578,2230400.0 2022-02-18,216.83999633789062,228.11000061035156,216.19000244140625,224.49000549316406,2792900.0 2022-02-22,215.64999389648438,219.7899932861328,215.0,216.5,3351800.0 2022-02-23,209.02000427246094,218.89999389648438,208.74000549316406,217.74000549316406,2786300.0 2022-02-24,218.17999267578125,218.33999633789062,199.6300048828125,204.1300048828125,4380600.0 2022-02-25,219.6199951171875,226.7100067138672,212.72999572753906,218.17999267578125,2886000.0 2022-02-28,220.22999572753906,221.6300048828125,216.4600067138672,218.19000244140625,1926700.0 2022-03-01,214.0,222.6199951171875,213.3000030517578,220.94000244140625,1845900.0 2022-03-02,216.50999450683594,218.16000366210938,209.52000427246094,216.33999633789062,1677100.0 2022-03-03,210.0,219.4499969482422,208.55999755859375,219.4499969482422,1730000.0 2022-03-04,207.66000366210938,212.35000610351562,206.52000427246094,209.0,1963000.0 2022-03-07,199.08999633789062,209.69000244140625,199.02000427246094,207.89999389648438,1930500.0 2022-03-08,195.9499969482422,202.57000732421875,192.33999633789062,197.6999969482422,1974000.0 2022-03-09,204.8800048828125,207.75999450683594,200.97999572753906,202.7100067138672,1850000.0 2022-03-10,199.7899932861328,203.07000732421875,198.0399932861328,199.8800048828125,1458900.0 2022-03-11,192.30999755859375,200.6300048828125,192.11000061035156,198.25999450683594,1987000.0 2022-03-14,188.6999969482422,194.1699981689453,186.2899932861328,192.30999755859375,2193900.0 2022-03-15,192.42999267578125,193.72000122070312,188.99000549316406,190.36000061035156,1696700.0 2022-03-16,204.5,204.6300048828125,195.36000061035156,195.97000122070312,2431900.0 2022-03-17,211.64999389648438,212.22000122070312,202.3699951171875,204.0500030517578,2241400.0 2022-03-18,213.3000030517578,215.30999755859375,209.85000610351562,210.0,2777300.0 2022-03-21,212.3800048828125,213.83999633789062,208.05999755859375,211.72999572753906,1641000.0 2022-03-22,216.66000366210938,218.8699951171875,211.02000427246094,211.97999572753906,1470700.0 2022-03-23,207.33999633789062,214.97000122070312,206.3300018310547,213.75999450683594,2462900.0 2022-03-24,213.0500030517578,213.0800018310547,204.5800018310547,208.89999389648438,2507700.0 2022-03-25,212.13999938964844,214.74000549316406,207.75999450683594,213.25999450683594,1466000.0 2022-03-28,215.41000366210938,216.08999633789062,211.4499969482422,212.8699951171875,1698200.0 2022-03-29,223.0,223.4499969482422,217.9600067138672,219.5500030517578,1799200.0 2022-03-30,221.0,223.80999755859375,218.27999877929688,218.6199951171875,1747100.0 2022-03-31,214.35000610351562,221.7100067138672,214.19000244140625,219.4199981689453,1967700.0 2022-04-01,213.0399932861328,217.22999572753906,210.55999755859375,215.6199951171875,1329100.0 2022-04-04,218.77000427246094,220.41000366210938,213.75,213.8800048828125,1128400.0 2022-04-05,211.5500030517578,218.5800018310547,210.67999267578125,218.16000366210938,1415800.0 2022-04-06,203.94000244140625,208.97999572753906,202.5800018310547,207.22999572753906,1947000.0 2022-04-07,204.77000427246094,206.86000061035156,201.52000427246094,202.42999267578125,1391900.0 2022-04-08,202.25,205.47000122070312,198.1999969482422,201.94000244140625,1421100.0 2022-04-11,199.02999877929688,202.08999633789062,197.64999389648438,198.41000366210938,1455300.0 2022-04-12,196.13999938964844,206.22999572753906,195.24000549316406,203.39999389648438,1335900.0 2022-04-13,201.74000549316406,202.19000244140625,195.33999633789062,196.0,1158900.0 2022-04-14,196.72999572753906,203.1699981689453,196.22000122070312,202.97000122070312,1197200.0 2022-04-18,196.5399932861328,198.6999969482422,193.63999938964844,195.08999633789062,1142200.0 2022-04-19,203.8000030517578,205.74000549316406,194.35000610351562,194.35000610351562,1764200.0 2022-04-20,201.9199981689453,207.0500030517578,201.72000122070312,205.86000061035156,1244500.0 2022-04-21,195.1300048828125,209.0,193.97999572753906,204.9199981689453,1536900.0 2022-04-22,187.30999755859375,195.6199951171875,187.07000732421875,194.57000732421875,1686900.0 2022-04-25,191.14999389648438,191.5399932861328,185.5500030517578,186.64999389648438,1719000.0 2022-04-26,185.58999633789062,190.0,183.83999633789062,189.3300018310547,1606000.0 2022-04-27,180.47000122070312,189.67999267578125,180.19000244140625,185.58999633789062,1917800.0 2022-04-28,195.83999633789062,198.0399932861328,184.9499969482422,185.25,2083700.0 2022-04-29,189.27999877929688,196.60000610351562,188.75999450683594,193.7100067138672,1425800.0 2022-05-02,192.89999389648438,193.27999877929688,186.75999450683594,189.22999572753906,1741600.0 2022-05-03,193.22000122070312,194.16000366210938,188.88999938964844,192.36000061035156,1696100.0 2022-05-04,203.75,204.10000610351562,191.5800018310547,193.6999969482422,2023700.0 2022-05-05,198.38999938964844,204.7899932861328,195.61000061035156,203.77999877929688,3483900.0 2022-05-06,193.77000427246094,197.64999389648438,187.11000061035156,196.38999938964844,2921600.0 2022-05-09,186.32000732421875,191.91000366210938,185.02999877929688,189.3300018310547,3236800.0 2022-05-10,186.41000366210938,194.32000732421875,181.1699981689453,193.3000030517578,2757000.0 2022-05-11,180.67999267578125,191.8300018310547,179.75,183.50999450683594,2388400.0 2022-05-12,185.0500030517578,186.63999938964844,175.41000366210938,177.47999572753906,2554300.0 2022-05-13,197.07000732421875,197.5,186.55999755859375,187.1199951171875,1731400.0 2022-05-16,192.5800018310547,196.3800048828125,191.66000366210938,194.4499969482422,1342900.0 2022-05-17,195.63999938964844,198.99000549316406,189.5399932861328,197.0,1596100.0 2022-05-18,187.97999572753906,193.9499969482422,186.39999389648438,192.08999633789062,1286900.0 2022-05-19,193.72000122070312,196.82000732421875,186.27999877929688,187.39999389648438,1554500.0 2022-05-20,191.41000366210938,197.97000122070312,185.5800018310547,196.2100067138672,2246100.0 2022-05-23,183.50999450683594,184.8800048828125,173.89999389648438,182.9499969482422,3781100.0 2022-05-24,179.5500030517578,182.92999267578125,176.42999267578125,181.47999572753906,2368300.0 2022-05-25,186.52999877929688,187.66000366210938,178.60000610351562,180.1199951171875,1841800.0 2022-05-26,191.6300048828125,193.55999755859375,185.4199981689453,187.3800048828125,2278000.0 2022-05-27,211.3800048828125,211.85000610351562,201.0,204.0,2985300.0 2022-05-31,207.75,210.02999877929688,204.05999755859375,209.69000244140625,3012800.0 2022-06-01,207.3800048828125,212.7899932861328,205.7899932861328,210.0,1417600.0 2022-06-02,214.08999633789062,214.24000549316406,206.72999572753906,207.22000122070312,1509800.0 2022-06-03,208.3699951171875,210.85000610351562,206.30999755859375,210.0800018310547,1105200.0 2022-06-06,208.60000610351562,212.2899932861328,207.47000122070312,211.27000427246094,835400.0 2022-06-07,207.1699981689453,211.1300048828125,205.10000610351562,206.50999450683594,1249800.0 2022-06-08,203.72999572753906,207.58999633789062,203.35000610351562,206.32000732421875,872900.0 2022-06-09,195.05999755859375,203.19000244140625,194.9600067138672,202.77000427246094,975400.0 2022-06-10,187.0800018310547,190.6999969482422,184.4499969482422,189.83999633789062,1722900.0 2022-06-13,173.10000610351562,182.27999877929688,172.16000366210938,179.61000061035156,1914800.0 2022-06-14,171.58999633789062,175.38999938964844,170.05999755859375,174.39999389648438,1591300.0 2022-06-15,176.7100067138672,180.27000427246094,171.6699981689453,174.57000732421875,1911700.0 2022-06-16,164.30999755859375,171.6199951171875,163.1999969482422,171.02999877929688,2104600.0 2022-06-17,167.77000427246094,169.80999755859375,164.38999938964844,164.38999938964844,3324000.0 2022-06-21,166.8800048828125,172.5500030517578,166.27000427246094,170.08999633789062,1464900.0 2022-06-22,169.14999389648438,171.1300048828125,165.00999450683594,166.0800018310547,1705700.0 2022-06-23,183.41000366210938,183.8699951171875,171.9499969482422,173.13999938964844,2636900.0 2022-06-24,192.47999572753906,192.99000549316406,183.25,184.32000732421875,2814100.0 2022-06-27,185.8699951171875,193.3300018310547,184.50999450683594,191.47999572753906,1814300.0 2022-06-28,176.80999755859375,186.6199951171875,176.30999755859375,186.6199951171875,1561000.0 2022-06-29,176.85000610351562,179.49000549316406,174.36000061035156,177.6999969482422,1305600.0 2022-06-30,171.9600067138672,175.8300018310547,170.35000610351562,174.6999969482422,1706900.0 2022-07-01,173.86000061035156,174.6199951171875,170.47999572753906,172.77999877929688,1203100.0 2022-07-05,176.89999389648438,177.0399932861328,170.22000122070312,171.6999969482422,1833100.0 2022-07-06,176.72999572753906,180.97999572753906,175.3000030517578,179.9600067138672,1027700.0 2022-07-07,182.25,182.5500030517578,175.92999267578125,176.27000427246094,1091600.0 2022-07-08,179.8300018310547,182.19000244140625,175.75,181.3800048828125,1197800.0 2022-07-11,176.72000122070312,179.4499969482422,174.07000732421875,177.83999633789062,991100.0 2022-07-12,172.3300018310547,181.36000061035156,171.8000030517578,177.42999267578125,1425800.0 2022-07-13,170.9499969482422,171.67999267578125,166.94000244140625,167.0,1139100.0 2022-07-14,170.9600067138672,171.89999389648438,167.2100067138672,170.75999450683594,1292500.0 2022-07-15,176.2100067138672,177.11000061035156,172.60000610351562,174.36000061035156,1443800.0 2022-07-18,177.22000122070312,179.5,175.61000061035156,178.33999633789062,2114100.0 2022-07-19,184.75999450683594,185.05999755859375,178.9499969482422,180.85000610351562,1149900.0 2022-07-20,196.3800048828125,197.07000732421875,185.52999877929688,186.30999755859375,1741700.0 2022-07-21,199.10000610351562,199.85000610351562,195.32000732421875,196.1999969482422,1304400.0 2022-07-22,195.9499969482422,203.5500030517578,194.47999572753906,199.19000244140625,1457600.0 2022-07-25,195.7100067138672,196.05999755859375,192.5399932861328,194.75999450683594,1445000.0 2022-07-26,193.07000732421875,196.9199981689453,192.1699981689453,196.33999633789062,1470700.0 2022-07-27,203.41000366210938,204.6699981689453,194.8800048828125,196.5800018310547,1574200.0 2022-07-28,212.16000366210938,212.6199951171875,203.22000122070312,203.3000030517578,1791900.0 2022-07-29,216.32000732421875,217.64999389648438,211.2100067138672,211.88999938964844,1780000.0 2022-08-01,218.13999938964844,218.33999633789062,211.8800048828125,212.00999450683594,1446900.0 2022-08-02,216.17999267578125,217.8699951171875,213.2899932861328,214.36000061035156,1894000.0 2022-08-03,218.44000244140625,220.35000610351562,215.99000549316406,216.63999938964844,1562500.0 2022-08-04,221.94000244140625,222.0,216.16000366210938,218.75999450683594,1645400.0 2022-08-05,221.6999969482422,223.1199951171875,216.13999938964844,216.4600067138672,1113400.0 2022-08-08,220.69000244140625,224.9199981689453,219.25,222.9600067138672,811000.0 2022-08-09,218.13999938964844,219.19000244140625,215.1199951171875,218.7899932861328,970200.0 2022-08-10,226.32000732421875,227.5800018310547,224.11000061035156,225.14999389648438,1176900.0 2022-08-11,227.25999450683594,232.27999877929688,226.3300018310547,228.33999633789062,1042800.0 2022-08-12,233.00999450683594,233.14999389648438,227.55999755859375,229.67999267578125,957200.0 2022-08-15,234.0399932861328,234.9600067138672,231.9199981689453,232.3800048828125,853200.0 2022-08-16,233.63999938964844,235.00999450683594,230.17999267578125,231.25,893000.0 2022-08-17,228.1999969482422,231.30999755859375,227.66000366210938,230.3699951171875,1028800.0 2022-08-18,228.86000061035156,230.52999877929688,227.6699981689453,228.8300018310547,1043300.0 2022-08-19,222.58999633789062,226.6199951171875,221.49000549316406,226.6199951171875,1064100.0 2022-08-22,216.39999389648438,219.50999450683594,215.8699951171875,219.4499969482422,1240900.0 2022-08-23,213.6300048828125,218.77000427246094,213.1999969482422,215.7100067138672,1075300.0 2022-08-24,214.42999267578125,217.27000427246094,213.44000244140625,215.02000427246094,1758900.0 2022-08-25,220.14999389648438,234.99000549316406,216.4499969482422,234.72000122070312,3236600.0 2022-08-26,207.77000427246094,220.30999755859375,207.4600067138672,218.8699951171875,1876200.0 2022-08-29,205.7100067138672,208.80999755859375,204.27000427246094,206.08999633789062,1162700.0 2022-08-30,202.80999755859375,208.0800018310547,200.16000366210938,206.72000122070312,1347500.0 2022-08-31,201.74000549316406,207.0,200.8699951171875,205.8300018310547,1236500.0 2022-09-01,201.9499969482422,202.3000030517578,195.30999755859375,200.30999755859375,1257000.0 2022-09-02,198.69000244140625,205.52999877929688,197.49000549316406,204.72000122070312,1097400.0 2022-09-06,198.17999267578125,201.30999755859375,196.5500030517578,200.2899932861328,1334900.0 2022-09-07,206.19000244140625,207.1300048828125,198.27000427246094,199.57000732421875,1325500.0 2022-09-08,209.82000732421875,210.3000030517578,202.41000366210938,203.1999969482422,1805600.0 2022-09-09,211.67999267578125,213.2899932861328,210.08999633789062,211.41000366210938,1097400.0 2022-09-12,215.16000366210938,215.32000732421875,210.86000061035156,212.89999389648438,1275700.0 2022-09-13,208.33999633789062,211.0500030517578,204.11000061035156,204.27999877929688,3041600.0 2022-09-14,208.52000427246094,210.94000244140625,206.0,209.19000244140625,1787500.0 2022-09-15,201.3000030517578,209.97000122070312,200.07000732421875,207.0,1630800.0 2022-09-16,194.97000122070312,196.44000244140625,191.8699951171875,196.0,2234800.0 2022-09-19,196.88999938964844,196.9600067138672,191.92999267578125,193.02999877929688,993500.0 2022-09-20,194.97000122070312,197.4199981689453,193.50999450683594,195.5399932861328,850700.0 2022-09-21,192.4199981689453,201.22000122070312,191.94000244140625,197.39999389648438,1199900.0 2022-09-22,187.14999389648438,191.3000030517578,187.00999450683594,189.82000732421875,1154300.0 2022-09-23,184.55999755859375,186.82000732421875,181.6699981689453,186.6300048828125,1101400.0 2022-09-26,183.99000549316406,188.83999633789062,183.7100067138672,185.0500030517578,1063000.0 2022-09-27,187.9600067138672,189.66000366210938,183.02000427246094,186.35000610351562,1604100.0 2022-09-28,190.97999572753906,192.49000549316406,186.6699981689453,188.8300018310547,1562400.0 2022-09-29,189.4600067138672,191.3699951171875,186.94000244140625,189.22999572753906,1375200.0 2022-09-30,186.8000030517578,191.8800048828125,186.57000732421875,189.11000061035156,1341000.0 2022-10-03,192.4600067138672,193.44000244140625,187.6199951171875,187.8300018310547,1628600.0 2022-10-04,199.99000549316406,200.24000549316406,197.3000030517578,197.6699981689453,2117900.0 2022-10-05,204.52999877929688,205.17999267578125,194.77999877929688,196.13999938964844,1995900.0 2022-10-06,205.8699951171875,209.63999938964844,203.3699951171875,203.80999755859375,1791600.0 2022-10-07,194.74000549316406,202.1699981689453,193.27000427246094,201.58999633789062,1261200.0 2022-10-10,191.02999877929688,195.50999450683594,187.50999450683594,194.66000366210938,1305100.0 2022-10-11,191.02999877929688,192.02999877929688,185.72000122070312,190.9600067138672,1468100.0 2022-10-12,193.63999938964844,194.72000122070312,190.75,191.97999572753906,1523300.0 2022-10-13,193.85000610351562,195.24000549316406,182.3000030517578,186.58999633789062,1669800.0 2022-10-14,189.80999755859375,197.91000366210938,189.55999755859375,197.4600067138672,1212700.0 2022-10-17,198.6999969482422,200.6199951171875,196.1999969482422,196.3300018310547,1281400.0 2022-10-18,200.6999969482422,206.24000549316406,197.3800048828125,204.67999267578125,1494000.0 2022-10-19,197.02000427246094,200.36000061035156,196.02000427246094,197.39999389648438,767200.0 2022-10-20,197.8300018310547,203.60000610351562,196.85000610351562,197.9600067138672,743100.0 2022-10-21,201.38999938964844,202.2100067138672,193.72999572753906,197.50999450683594,1053600.0 2022-10-24,207.08999633789062,208.22000122070312,198.52000427246094,202.89999389648438,1050800.0 2022-10-25,215.72000122070312,216.00999450683594,208.9199981689453,209.5,1237400.0 2022-10-26,214.55999755859375,219.6199951171875,211.00999450683594,213.3300018310547,1180100.0 2022-10-27,210.14999389648438,217.33999633789062,209.5800018310547,216.19000244140625,1625000.0 2022-10-28,216.38999938964844,216.99000549316406,208.58999633789062,211.4199981689453,1051900.0 2022-10-31,214.3000030517578,216.2899932861328,214.0,214.75999450683594,965000.0 2022-11-01,214.0500030517578,218.52999877929688,212.25,216.7100067138672,1105500.0 2022-11-02,199.3800048828125,214.41000366210938,199.1199951171875,214.41000366210938,2115900.0 2022-11-03,194.22000122070312,200.6300048828125,194.0,197.35000610351562,1939800.0 2022-11-04,193.69000244140625,196.3699951171875,189.69000244140625,196.0,2641300.0 2022-11-07,194.8800048828125,196.85000610351562,192.6699981689453,195.1199951171875,2247200.0 2022-11-08,199.00999450683594,203.8800048828125,194.0,196.0,1377500.0 2022-11-09,194.61000061035156,197.9199981689453,194.0399932861328,196.35000610351562,1206300.0 2022-11-10,222.9600067138672,223.3699951171875,207.9499969482422,208.27000427246094,1946700.0 2022-11-11,228.8000030517578,232.44000244140625,221.39999389648438,222.5,1870100.0 2022-11-14,223.30999755859375,226.63999938964844,221.0800018310547,225.6300048828125,1523900.0 2022-11-15,232.3000030517578,233.69000244140625,229.88999938964844,231.1999969482422,1930300.0 2022-11-16,221.13999938964844,231.22999572753906,219.82000732421875,230.49000549316406,2290600.0 2022-11-17,214.67999267578125,218.08999633789062,212.72999572753906,215.86000061035156,1659800.0 2022-11-18,210.3699951171875,219.22999572753906,209.64999389648438,219.22999572753906,1588200.0 2022-11-21,206.5,209.16000366210938,205.9199981689453,208.39999389648438,1793700.0 2022-11-22,208.89999389648438,209.63999938964844,202.8800048828125,206.5,2548700.0 2022-11-23,197.07000732421875,199.6699981689453,188.00999450683594,190.75,6274800.0 2022-11-25,200.66000366210938,200.9600067138672,196.25,196.7899932861328,1318200.0 2022-11-28,195.35000610351562,202.97999572753906,194.7899932861328,199.83999633789062,1624500.0 2022-11-29,195.17999267578125,196.52999877929688,190.9600067138672,195.39999389648438,1473800.0 2022-11-30,201.9499969482422,202.80999755859375,193.92999267578125,195.32000732421875,4608700.0 2022-12-01,206.92999267578125,208.6999969482422,202.1199951171875,202.3699951171875,1649500.0 2022-12-02,201.11000061035156,204.05999755859375,200.19000244140625,200.89999389648438,1323500.0 2022-12-05,198.38999938964844,199.47000122070312,195.27000427246094,198.77999877929688,1547000.0 2022-12-06,194.61000061035156,197.7899932861328,191.80999755859375,197.3300018310547,1132300.0 2022-12-07,193.33999633789062,196.8699951171875,191.8300018310547,194.61000061035156,1281400.0 2022-12-08,196.6300048828125,197.89999389648438,192.6999969482422,194.27999877929688,1370100.0 2022-12-09,194.30999755859375,197.27000427246094,193.83999633789062,195.77000427246094,1031000.0 2022-12-12,199.8800048828125,199.97999572753906,193.13999938964844,193.27000427246094,1344400.0 2022-12-13,203.02000427246094,211.8300018310547,201.49000549316406,210.8800048828125,1535400.0 2022-12-14,200.05999755859375,206.77000427246094,199.0500030517578,203.41000366210938,1404500.0 2022-12-15,194.11000061035156,197.5,192.22000122070312,195.8000030517578,1808200.0 2022-12-16,192.39999389648438,195.1199951171875,189.83999633789062,192.72999572753906,2292800.0 2022-12-19,188.5399932861328,192.72000122070312,188.14999389648438,192.72000122070312,1281000.0 2022-12-20,187.9199981689453,189.77999877929688,185.50999450683594,186.27999877929688,949400.0 2022-12-21,192.22999572753906,193.3800048828125,186.27999877929688,188.6699981689453,1177300.0 2022-12-22,188.10000610351562,190.11000061035156,185.85000610351562,189.30999755859375,1998700.0 2022-12-23,188.16000366210938,188.8000030517578,185.75999450683594,186.36000061035156,941100.0 2022-12-27,186.2899932861328,188.07000732421875,185.3000030517578,188.07000732421875,914100.0 2022-12-28,181.89999389648438,187.41000366210938,181.58999633789062,184.49000549316406,1172100.0 2022-12-29,188.1199951171875,189.27999877929688,182.85000610351562,183.47000122070312,988600.0 2022-12-30,186.8699951171875,186.94000244140625,183.07000732421875,184.77999877929688,1057500.0 2023-01-03,185.14999389648438,192.9600067138672,183.0,190.6199951171875,1181600.0 2023-01-04,187.9600067138672,190.7100067138672,186.0,187.88999938964844,1069600.0 2023-01-05,182.07000732421875,186.32000732421875,180.3800048828125,186.0500030517578,1488400.0 2023-01-06,187.19000244140625,188.60000610351562,179.61000061035156,184.22999572753906,1294700.0 2023-01-09,192.47000122070312,199.08999633789062,190.47999572753906,190.52000427246094,1400800.0 2023-01-10,193.42999267578125,194.3000030517578,190.22999572753906,190.22999572753906,1126800.0 2023-01-11,199.92999267578125,200.27999877929688,194.05999755859375,195.36000061035156,1144100.0 2023-01-12,199.9600067138672,201.8000030517578,197.08999633789062,199.5800018310547,1247100.0 2023-01-13,200.58999633789062,201.0399932861328,197.05999755859375,197.05999755859375,961000.0 2023-01-17,200.6999969482422,202.61000061035156,199.4600067138672,200.13999938964844,1194500.0 2023-01-18,198.02000427246094,205.47000122070312,197.6699981689453,201.3800048828125,1117900.0 2023-01-19,196.0500030517578,199.25,195.64999389648438,195.67999267578125,987400.0 2023-01-20,205.89999389648438,206.72999572753906,198.1999969482422,198.24000549316406,1248400.0 2023-01-23,211.2899932861328,211.6300048828125,205.10000610351562,206.05999755859375,1079300.0 2023-01-24,206.42999267578125,210.61000061035156,204.83999633789062,209.30999755859375,908400.0 2023-01-25,202.5,203.80999755859375,198.00999450683594,202.0,1273200.0 2023-01-26,208.4600067138672,209.24000549316406,205.77000427246094,206.27000427246094,876600.0 2023-01-27,210.8800048828125,212.5,206.0,206.3300018310547,1284600.0 2023-01-30,209.1199951171875,210.60000610351562,206.8000030517578,207.07000732421875,1122000.0 2023-01-31,215.16000366210938,215.5500030517578,208.88999938964844,210.3300018310547,1633300.0 2023-02-01,222.19000244140625,223.99000549316406,212.97999572753906,213.88999938964844,1313700.0 2023-02-02,228.22000122070312,232.14999389648438,225.80999755859375,226.42999267578125,1827400.0 2023-02-03,223.66000366210938,227.49000549316406,221.0,221.67999267578125,1199500.0 2023-02-06,218.33999633789062,220.52999877929688,216.94000244140625,219.02000427246094,1174800.0 2023-02-07,223.64999389648438,224.00999450683594,215.67999267578125,217.85000610351562,1021800.0 2023-02-08,221.32000732421875,225.9499969482422,220.94000244140625,223.86000061035156,1024200.0 2023-02-09,224.64999389648438,229.42999267578125,222.75999450683594,224.4199981689453,1581900.0 2023-02-10,222.8000030517578,224.83999633789062,219.83999633789062,220.94000244140625,1096400.0 2023-02-13,224.0,225.9600067138672,222.85000610351562,223.3800048828125,1021200.0 2023-02-14,228.0399932861328,229.3300018310547,222.0800018310547,223.3699951171875,1372900.0 2023-02-15,229.27999877929688,229.32000732421875,225.38999938964844,226.47999572753906,926900.0 2023-02-16,222.1300048828125,225.38999938964844,221.17999267578125,223.75,825400.0 2023-02-17,219.97999572753906,221.24000549316406,216.5,219.38999938964844,1194100.0 2023-02-21,215.5500030517578,218.42999267578125,214.30999755859375,215.72000122070312,1277500.0 2023-02-22,216.6999969482422,218.4600067138672,215.30999755859375,215.7100067138672,1465000.0 2023-02-23,221.16000366210938,221.5500030517578,216.1199951171875,218.05999755859375,2070900.0 2023-02-24,192.52999877929688,205.11000061035156,191.44000244140625,203.19000244140625,4971500.0 2023-02-27,196.67999267578125,200.0,194.0800018310547,195.0,2251800.0 2023-02-28,198.69000244140625,201.6699981689453,195.11000061035156,195.11000061035156,1896000.0 2023-03-01,196.3800048828125,200.1300048828125,195.17999267578125,199.47999572753906,1300100.0 2023-03-02,201.1300048828125,201.97000122070312,195.52999877929688,195.69000244140625,1523300.0 2023-03-03,207.4600067138672,208.1199951171875,201.75,201.75,1789900.0 2023-03-06,208.3300018310547,211.1199951171875,206.97000122070312,208.0,1299100.0 2023-03-07,205.47999572753906,211.50999450683594,205.07000732421875,209.0,1209800.0 2023-03-08,204.50999450683594,207.5800018310547,203.07000732421875,205.83999633789062,1012300.0 2023-03-09,200.49000549316406,208.75,199.89999389648438,205.7100067138672,1439700.0 2023-03-10,194.02000427246094,201.3699951171875,193.1199951171875,201.11000061035156,1341700.0 2023-03-13,197.8699951171875,200.3000030517578,191.0399932861328,193.3300018310547,1905500.0 2023-03-14,199.22000122070312,202.5,196.35000610351562,200.07000732421875,1792500.0 2023-03-15,195.7899932861328,197.4199981689453,193.16000366210938,196.1699981689453,1857200.0 2023-03-16,200.58999633789062,202.14999389648438,195.22999572753906,196.17999267578125,1463000.0 2023-03-17,199.11000061035156,202.7100067138672,196.89999389648438,199.3000030517578,2216100.0 2023-03-20,200.4199981689453,202.88999938964844,198.24000549316406,200.30999755859375,1577400.0 2023-03-21,207.14999389648438,208.6199951171875,201.5800018310547,202.0,1785700.0 2023-03-22,198.3800048828125,207.27999877929688,198.33999633789062,206.44000244140625,1718900.0 2023-03-23,201.13999938964844,204.6699981689453,199.11000061035156,200.9199981689453,1549700.0 2023-03-24,200.22000122070312,202.97000122070312,198.16000366210938,201.07000732421875,1403800.0 2023-03-27,198.75,202.82000732421875,197.25999450683594,201.5500030517578,1580700.0 2023-03-28,197.27000427246094,197.82000732421875,195.1300048828125,196.75,1463000.0 2023-03-29,199.16000366210938,199.94000244140625,197.6199951171875,199.61000061035156,1206600.0 2023-03-30,201.61000061035156,202.82000732421875,200.1199951171875,201.07000732421875,1072900.0 2023-03-31,208.16000366210938,208.3800048828125,202.00999450683594,202.77999877929688,1871100.0 2023-04-03,207.5800018310547,207.86000061035156,204.33999633789062,205.08999633789062,1472600.0 2023-04-04,203.32000732421875,210.88999938964844,202.1300048828125,209.0,1300700.0 2023-04-05,197.5500030517578,202.3699951171875,195.92999267578125,201.6199951171875,1518000.0 2023-04-06,197.33999633789062,198.32000732421875,194.6199951171875,196.88999938964844,1174500.0 2023-04-10,198.13999938964844,198.52999877929688,193.2899932861328,195.0,1075100.0 2023-04-11,197.77999877929688,198.72999572753906,195.6999969482422,197.38999938964844,993100.0 2023-04-12,193.16000366210938,201.17999267578125,192.75999450683594,200.82000732421875,1818700.0 2023-04-13,196.30999755859375,196.92999267578125,194.13999938964844,194.8800048828125,1685500.0 2023-04-14,194.66000366210938,199.38999938964844,192.8800048828125,195.9600067138672,1478800.0 2023-04-17,197.08999633789062,200.0800018310547,195.35000610351562,196.63999938964844,1343500.0 2023-04-18,197.4499969482422,200.82000732421875,196.35000610351562,199.8000030517578,1013200.0 2023-04-19,196.55999755859375,196.94000244140625,193.6699981689453,195.5500030517578,932200.0 2023-04-20,194.63999938964844,196.83999633789062,193.74000549316406,194.50999450683594,1194100.0 2023-04-21,194.08999633789062,195.16000366210938,192.27000427246094,194.41000366210938,891700.0 2023-04-24,195.83999633789062,196.22999572753906,192.6199951171875,193.80999755859375,999900.0 2023-04-25,190.2100067138672,194.14999389648438,190.1300048828125,193.82000732421875,1115000.0 2023-04-26,189.89999389648438,192.39999389648438,189.1999969482422,191.19000244140625,1062100.0 2023-04-27,190.11000061035156,192.6199951171875,188.3800048828125,192.35000610351562,1513200.0 2023-04-28,194.7899932861328,194.89999389648438,188.4499969482422,189.4199981689453,1138700.0 2023-05-01,196.47000122070312,197.30999755859375,193.27000427246094,194.7899932861328,917100.0 2023-05-02,192.4199981689453,197.02999877929688,191.77999877929688,196.55999755859375,1421700.0 2023-05-03,193.6999969482422,197.4499969482422,193.3800048828125,193.5800018310547,972500.0 2023-05-04,193.02999877929688,195.3800048828125,191.77000427246094,194.57000732421875,855900.0 2023-05-05,194.94000244140625,196.5,192.89999389648438,193.97999572753906,1281200.0 2023-05-08,191.99000549316406,194.6999969482422,189.5399932861328,193.47000122070312,1045600.0 2023-05-09,192.72999572753906,194.52000427246094,190.9499969482422,191.52999877929688,959700.0 2023-05-10,196.32000732421875,197.4600067138672,193.22999572753906,196.0800018310547,1437600.0 2023-05-11,193.10000610351562,196.82000732421875,192.2899932861328,196.1199951171875,731400.0 2023-05-12,194.4499969482422,194.89999389648438,192.6699981689453,193.63999938964844,948800.0 2023-05-15,196.91000366210938,197.00999450683594,191.25999450683594,193.72999572753906,835000.0 2023-05-16,193.25,197.4199981689453,193.19000244140625,196.17999267578125,1059900.0 2023-05-17,198.4600067138672,199.08999633789062,193.13999938964844,195.05999755859375,1212700.0 2023-05-18,204.83999633789062,205.0,198.4199981689453,198.5,1591400.0 2023-05-19,200.88999938964844,204.25,199.25,204.0,1522200.0 2023-05-22,203.49000549316406,204.22999572753906,199.6199951171875,201.47999572753906,1058800.0 2023-05-23,196.63999938964844,201.8300018310547,196.50999450683594,199.27000427246094,1696300.0 2023-05-24,196.75,198.02000427246094,192.5,193.94000244140625,1757100.0 2023-05-25,197.55999755859375,199.50999450683594,195.6699981689453,197.83999633789062,2487100.0 2023-05-26,198.89999389648438,202.5,193.19000244140625,200.77000427246094,2839300.0 2023-05-30,195.0399932861328,202.8800048828125,192.97999572753906,202.1999969482422,1776300.0 2023-05-31,199.38999938964844,200.86000061035156,194.82000732421875,195.4600067138672,3895700.0 2023-06-01,203.3000030517578,205.38999938964844,197.0500030517578,199.2100067138672,1549100.0 2023-06-02,204.24000549316406,208.47999572753906,203.0,205.30999755859375,1385500.0 2023-06-05,208.42999267578125,208.91000366210938,202.72000122070312,203.92999267578125,1341300.0 2023-06-06,208.00999450683594,209.9199981689453,207.17999267578125,209.24000549316406,926800.0 2023-06-07,201.16000366210938,208.47000122070312,200.3300018310547,208.25,1329700.0 2023-06-08,200.16000366210938,201.77999877929688,198.41000366210938,201.1300048828125,1043100.0 2023-06-09,201.38999938964844,203.35000610351562,198.00999450683594,200.64999389648438,1348300.0 2023-06-12,208.10000610351562,208.24000549316406,202.88999938964844,202.91000366210938,1511100.0 2023-06-13,213.2899932861328,213.5500030517578,207.3699951171875,208.6199951171875,1799600.0 2023-06-14,213.5500030517578,214.89999389648438,209.66000366210938,212.85000610351562,1933400.0 2023-06-15,221.42999267578125,222.14999389648438,211.38999938964844,211.41000366210938,2128100.0 2023-06-16,213.5,223.63999938964844,212.36000061035156,223.63999938964844,3289000.0 2023-06-20,211.99000549316406,214.02999877929688,209.27000427246094,211.6300048828125,1730900.0 2023-06-21,207.97999572753906,212.1199951171875,207.69000244140625,210.0,1711800.0 2023-06-22,206.6999969482422,207.85000610351562,205.0399932861328,207.0500030517578,1889600.0 2023-06-23,202.0,203.19000244140625,200.25,202.86000061035156,1538600.0 2023-06-26,200.77999877929688,204.44000244140625,199.63999938964844,201.13999938964844,1286900.0 2023-06-27,206.85000610351562,207.25,201.0500030517578,201.75999450683594,1556800.0 2023-06-28,206.3000030517578,208.36000061035156,203.91000366210938,206.14999389648438,1194400.0 2023-06-29,206.17999267578125,210.5,205.36000061035156,207.02000427246094,1104300.0 2023-06-30,204.61000061035156,207.75999450683594,203.75,207.4199981689453,2094800.0 2023-07-03,203.6999969482422,205.19000244140625,202.11000061035156,203.0,818900.0 2023-07-05,203.85000610351562,203.97000122070312,200.50999450683594,202.41000366210938,1688600.0 2023-07-06,201.0500030517578,201.19000244140625,197.52000427246094,200.0,1685700.0 2023-07-07,201.57000732421875,203.9499969482422,200.39999389648438,200.39999389648438,1176300.0 2023-07-10,207.3300018310547,208.07000732421875,201.0,201.0,1097400.0 2023-07-11,212.0500030517578,212.66000366210938,206.8800048828125,207.58999633789062,1183500.0 2023-07-12,215.32000732421875,218.02000427246094,214.9199981689453,216.6699981689453,1469800.0 2023-07-13,216.58999633789062,218.83999633789062,216.52000427246094,217.97999572753906,1011800.0 2023-07-14,214.13999938964844,216.07000732421875,210.5,215.9499969482422,1189400.0 2023-07-17,213.72999572753906,216.1199951171875,212.6999969482422,213.49000549316406,1428400.0 2023-07-18,217.24000549316406,217.9199981689453,212.41000366210938,212.57000732421875,1754800.0 2023-07-19,219.07000732421875,222.6300048828125,216.83999633789062,217.97000122070312,1869400.0 2023-07-20,210.97000122070312,218.52999877929688,210.66000366210938,217.13999938964844,1163300.0 2023-07-21,209.89999389648438,214.91000366210938,209.25,213.11000061035156,4587600.0 2023-07-24,210.52999877929688,212.1999969482422,207.5800018310547,210.82000732421875,1508100.0 2023-07-25,210.75999450683594,212.63999938964844,210.5,211.0,850400.0 2023-07-26,212.75,213.67999267578125,208.22999572753906,208.6300048828125,1095000.0 2023-07-27,209.4600067138672,220.25,208.4499969482422,216.0,1901900.0 2023-07-28,209.7899932861328,215.2899932861328,208.32000732421875,213.02000427246094,1479500.0 2023-07-31,211.99000549316406,212.17999267578125,209.1199951171875,210.8300018310547,1302000.0 2023-08-01,212.4499969482422,213.25,209.0,211.1699981689453,757200.0 2023-08-02,206.77999877929688,209.8300018310547,203.67999267578125,209.4499969482422,1386700.0 2023-08-03,202.6199951171875,206.0500030517578,202.3300018310547,203.97000122070312,1426800.0 2023-08-04,201.57000732421875,204.91000366210938,200.5399932861328,204.91000366210938,1017600.0 2023-08-07,203.72000122070312,204.32000732421875,201.5399932861328,202.52000427246094,849300.0 2023-08-08,203.22999572753906,203.9600067138672,198.86000061035156,200.89999389648438,1227000.0 2023-08-09,204.77000427246094,206.72000122070312,203.25,203.6999969482422,1949400.0 2023-08-10,208.05999755859375,210.86000061035156,206.08999633789062,208.3300018310547,1660300.0 2023-08-11,207.9600067138672,209.0,205.60000610351562,205.75,1167900.0 2023-08-14,211.47999572753906,211.92999267578125,206.88999938964844,206.88999938964844,1096400.0 2023-08-15,209.52999877929688,211.7899932861328,208.80999755859375,209.91000366210938,1289700.0 2023-08-16,203.64999389648438,210.0399932861328,203.57000732421875,208.83999633789062,1517300.0 2023-08-17,198.6999969482422,204.10000610351562,198.4600067138672,203.9600067138672,1526100.0 2023-08-18,199.67999267578125,200.52999877929688,195.2899932861328,196.5,975700.0 2023-08-21,202.02000427246094,202.9199981689453,199.74000549316406,200.39999389648438,951300.0 2023-08-22,200.5800018310547,202.80999755859375,200.0,202.33999633789062,1041400.0 2023-08-23,204.36000061035156,205.80999755859375,201.97000122070312,202.25,1697500.0 2023-08-24,208.60000610351562,216.75,208.13999938964844,215.5,2648100.0 2023-08-25,215.9199981689453,216.8000030517578,209.49000549316406,209.85000610351562,1933700.0 2023-08-28,217.08999633789062,218.41000366210938,216.0800018310547,217.22999572753906,1098000.0 2023-08-29,219.39999389648438,219.57000732421875,215.6999969482422,217.0,1151900.0 2023-08-30,221.5500030517578,223.4499969482422,218.47999572753906,219.39999389648438,1331100.0 2023-08-31,221.94000244140625,224.25999450683594,220.88999938964844,221.74000549316406,1729100.0 2023-09-01,220.02000427246094,224.1300048828125,218.4499969482422,224.07000732421875,1160700.0 2023-09-05,219.4600067138672,220.7899932861328,216.58999633789062,218.08999633789062,1189800.0 2023-09-06,222.1999969482422,222.69000244140625,218.14999389648438,219.0800018310547,1709700.0 2023-09-07,221.00999450683594,221.6199951171875,218.17999267578125,221.13999938964844,1288200.0 2023-09-08,219.19000244140625,221.9199981689453,217.86000061035156,220.55999755859375,1002200.0 2023-09-11,218.74000549316406,220.42999267578125,217.5,219.49000549316406,838800.0 2023-09-12,211.8000030517578,217.07000732421875,211.25,215.1300048828125,1574600.0 2023-09-13,212.25999450683594,213.8300018310547,210.57000732421875,212.1999969482422,1095000.0 2023-09-14,216.6699981689453,217.1999969482422,211.60000610351562,213.33999633789062,1137200.0 2023-09-15,213.35000610351562,217.36000061035156,212.80999755859375,216.6699981689453,1944400.0 2023-09-18,213.52000427246094,214.2100067138672,212.19000244140625,212.44000244140625,880400.0 2023-09-19,212.05999755859375,212.60000610351562,209.07000732421875,212.1300048828125,1146000.0 2023-09-20,207.72999572753906,213.42999267578125,207.61000061035156,213.1199951171875,1230300.0 2023-09-21,204.05999755859375,207.11000061035156,203.1999969482422,206.77999877929688,1425000.0 2023-09-22,204.0399932861328,206.27999877929688,203.7899932861328,204.5500030517578,1122700.0 2023-09-25,205.6699981689453,205.6999969482422,202.0,203.00999450683594,1141900.0 2023-09-26,201.66000366210938,204.5800018310547,200.25999450683594,204.0500030517578,1544400.0 2023-09-27,202.27999877929688,203.63999938964844,200.08999633789062,202.05999755859375,1065000.0 2023-09-28,207.88999938964844,208.57000732421875,201.9499969482422,202.27999877929688,1466200.0 2023-09-29,206.91000366210938,210.99000549316406,206.5800018310547,209.7100067138672,1073900.0 2023-10-02,208.99000549316406,209.4199981689453,205.5399932861328,206.05999755859375,855100.0 2023-10-03,203.27999877929688,209.0500030517578,201.2100067138672,207.88999938964844,1103100.0 2023-10-04,207.05999755859375,207.6199951171875,204.0500030517578,204.27999877929688,892700.0 2023-10-05,203.9600067138672,206.4600067138672,200.41000366210938,206.22999572753906,958600.0 2023-10-06,210.0399932861328,211.27999877929688,201.3300018310547,202.0800018310547,1238100.0 2023-10-09,210.55999755859375,211.0500030517578,206.61000061035156,208.10000610351562,766000.0 2023-10-10,212.47000122070312,214.91000366210938,210.0,211.14999389648438,914200.0 2023-10-11,213.1999969482422,215.17999267578125,211.6300048828125,214.10000610351562,965500.0 2023-10-12,212.77000427246094,215.0,211.1199951171875,213.8300018310547,1207100.0 2023-10-13,209.47000122070312,213.75,208.6300048828125,212.8300018310547,1313900.0 2023-10-16,211.77999877929688,213.97000122070312,210.10000610351562,211.02000427246094,786400.0 2023-10-17,213.99000549316406,215.44000244140625,208.22999572753906,209.32000732421875,1004200.0 2023-10-18,209.63999938964844,212.08999633789062,209.07000732421875,211.35000610351562,1307500.0 2023-10-19,206.07000732421875,210.92999267578125,205.1999969482422,210.3300018310547,1383500.0 2023-10-20,202.69000244140625,206.72000122070312,201.33999633789062,206.25,1060600.0 2023-10-23,199.72000122070312,203.1699981689453,198.82000732421875,201.6199951171875,1012500.0 2023-10-24,205.0399932861328,205.7100067138672,201.47000122070312,201.82000732421875,998700.0 2023-10-25,200.2100067138672,204.41000366210938,199.82000732421875,203.14999389648438,1155800.0 2023-10-26,196.1199951171875,202.4199981689453,192.9199981689453,201.0,1944200.0 2023-10-27,195.14999389648438,197.11000061035156,192.8800048828125,196.25,1157400.0 2023-10-30,197.7899932861328,198.6699981689453,194.6199951171875,196.0800018310547,1084400.0 2023-10-31,197.6300048828125,198.6300048828125,195.32000732421875,198.2899932861328,1057700.0 2023-11-01,198.92999267578125,199.4600067138672,195.94000244140625,198.1199951171875,1066700.0 2023-11-02,199.24000549316406,200.27999877929688,192.00999450683594,199.50999450683594,1940000.0 2023-11-03,203.97999572753906,205.35000610351562,200.27999877929688,200.74000549316406,1354500.0 2023-11-06,201.99000549316406,203.3300018310547,199.83999633789062,203.1699981689453,1005500.0 2023-11-07,205.30999755859375,206.75,202.7899932861328,204.02000427246094,910200.0 2023-11-08,206.92999267578125,207.9199981689453,205.36000061035156,206.16000366210938,745300.0 2023-11-09,204.67999267578125,208.8800048828125,204.39999389648438,208.02000427246094,844800.0 2023-11-10,210.5800018310547,211.0500030517578,203.72000122070312,205.25999450683594,1013800.0 2023-11-13,210.10000610351562,211.97000122070312,208.4199981689453,209.25999450683594,1055700.0 2023-11-14,217.36000061035156,218.07000732421875,213.97000122070312,214.5399932861328,1155500.0 2023-11-15,216.11000061035156,218.25999450683594,215.52000427246094,217.2100067138672,1031500.0 2023-11-16,215.02000427246094,217.5,213.88999938964844,216.10000610351562,1130400.0 2023-11-17,217.3300018310547,217.5399932861328,214.3300018310547,215.3000030517578,1131100.0 2023-11-20,219.6999969482422,221.97000122070312,217.17999267578125,217.49000549316406,1522200.0 2023-11-21,217.6699981689453,221.99000549316406,216.6300048828125,219.0,2109800.0 2023-11-22,202.66000366210938,208.5500030517578,200.0500030517578,201.25,4286500.0 2023-11-24,203.4199981689453,203.57000732421875,201.11000061035156,202.66000366210938,912500.0 2023-11-27,202.25999450683594,203.02000427246094,200.85000610351562,202.2100067138672,1441400.0 2023-11-28,207.3699951171875,207.64999389648438,201.8000030517578,201.8000030517578,1573200.0 2023-11-29,213.85000610351562,217.38999938964844,210.02999877929688,210.02999877929688,2799400.0 2023-11-30,218.42999267578125,218.77999877929688,212.6999969482422,215.22000122070312,3073700.0 2023-12-01,224.92999267578125,225.25999450683594,217.0,218.27000427246094,1976900.0 2023-12-04,221.30999755859375,224.27999877929688,217.9600067138672,222.94000244140625,1747000.0 2023-12-05,220.4499969482422,220.83999633789062,216.7899932861328,220.00999450683594,1386500.0 2023-12-06,219.5500030517578,221.97000122070312,218.5800018310547,221.7100067138672,1463000.0 2023-12-07,223.83999633789062,224.4600067138672,219.0500030517578,220.0,1330400.0 2023-12-08,224.00999450683594,225.30999755859375,221.89999389648438,222.07000732421875,1073600.0 2023-12-11,226.08999633789062,228.27999877929688,224.50999450683594,224.50999450683594,1487000.0 2023-12-12,227.94000244140625,228.9499969482422,224.25,224.8300018310547,1369300.0 2023-12-13,234.91000366210938,235.0,227.89999389648438,228.99000549316406,2051500.0 2023-12-14,240.80999755859375,242.63999938964844,235.25999450683594,235.36000061035156,3303500.0 2023-12-15,242.2899932861328,243.1699981689453,238.88999938964844,241.35000610351562,3179500.0 2023-12-18,239.13999938964844,242.47000122070312,236.35000610351562,240.7899932861328,1764800.0 2023-12-19,238.16000366210938,240.8000030517578,237.75,239.64999389648438,1528600.0 2023-12-20,236.7100067138672,241.55999755859375,235.72000122070312,237.3300018310547,1353500.0 2023-12-21,241.88999938964844,242.64999389648438,239.05999755859375,240.64999389648438,1024300.0 2023-12-22,242.75999450683594,244.02999877929688,240.30999755859375,243.74000549316406,719400.0 2023-12-26,245.07000732421875,245.36000061035156,241.9600067138672,242.49000549316406,595000.0 2023-12-27,245.11000061035156,245.8800048828125,244.3800048828125,245.36000061035156,771900.0 2023-12-28,244.91000366210938,245.85000610351562,244.02000427246094,245.6300048828125,537200.0 2023-12-29,243.47999572753906,245.39999389648438,242.7899932861328,243.72000122070312,721400.0 2024-01-02,234.1199951171875,241.1999969482422,232.22000122070312,240.7899932861328,1443500.0 2024-01-03,227.19000244140625,231.7100067138672,227.0399932861328,231.7100067138672,1278800.0 2024-01-04,228.9199981689453,229.57000732421875,225.4499969482422,227.19000244140625,1552800.0 2024-01-05,229.52000427246094,231.86000061035156,228.41000366210938,228.77000427246094,1138100.0 2024-01-08,235.4499969482422,235.9499969482422,230.77999877929688,231.0,1447500.0 2024-01-09,235.9600067138672,236.67999267578125,232.6300048828125,233.5,878500.0 2024-01-10,238.82000732421875,239.17999267578125,235.77000427246094,236.19000244140625,964900.0 2024-01-11,240.64999389648438,241.02000427246094,237.33999633789062,239.52999877929688,1035400.0 2024-01-12,242.44000244140625,243.33999633789062,239.8300018310547,242.47000122070312,1012600.0 2024-01-16,241.5,242.67999267578125,240.1300048828125,240.27999877929688,1364800.0 2024-01-17,238.47000122070312,240.44000244140625,235.9600067138672,239.66000366210938,1330400.0 2024-01-18,241.17999267578125,241.94000244140625,237.85000610351562,238.35000610351562,1042600.0 2024-01-19,248.63999938964844,249.0500030517578,241.72999572753906,242.3699951171875,1205600.0 2024-01-22,250.7899932861328,252.80999755859375,249.80999755859375,250.0,1441000.0 2024-01-23,252.77999877929688,253.24000549316406,249.30999755859375,251.17999267578125,1030000.0 2024-01-24,252.66000366210938,256.4800109863281,252.5,255.0,1174500.0 2024-01-25,251.75,255.8000030517578,250.52999877929688,255.6199951171875,1116100.0 2024-01-26,253.07000732421875,254.2899932861328,250.86000061035156,252.39999389648438,940200.0 2024-01-29,257.2300109863281,257.6300048828125,252.69000244140625,253.0500030517578,937300.0 2024-01-30,256.4700012207031,257.55999755859375,255.0399932861328,255.6300048828125,1204400.0 2024-01-31,253.80999755859375,256.92999267578125,251.72999572753906,255.02000427246094,2017200.0 2024-02-01,255.07000732421875,255.77000427246094,251.3699951171875,253.47999572753906,1214100.0 2024-02-02,256.45001220703125,259.25,254.0500030517578,254.5,1592900.0 2024-02-05,252.80999755859375,256.4200134277344,251.74000549316406,255.83999633789062,1336000.0 2024-02-06,253.97999572753906,254.91000366210938,252.6999969482422,254.07000732421875,865200.0 2024-02-07,258.42999267578125,261.0,255.19000244140625,256.80999755859375,1125200.0 2024-02-08,261.510009765625,262.9200134277344,258.0199890136719,258.0799865722656,771100.0 2024-02-09,266.67999267578125,269.5299987792969,262.8500061035156,262.8500061035156,1828600.0 2024-02-12,262.0400085449219,267.30999755859375,261.510009765625,265.9100036621094,1055300.0 2024-02-13,256.760009765625,258.7300109863281,252.75,254.13999938964844,1341600.0 2024-02-14,262.1700134277344,263.0299987792969,259.1300048828125,259.4100036621094,925500.0 2024-02-15,261.25,264.94000244140625,259.5899963378906,264.739990234375,724500.0 2024-02-16,258.29998779296875,261.44000244140625,257.20001220703125,261.0,1369400.0 2024-02-20,255.25999450683594,256.70001220703125,251.66000366210938,256.3299865722656,1277500.0 2024-02-21,252.52000427246094,252.67999267578125,249.1300048828125,252.0,742300.0 2024-02-22,256.9800109863281,260.3299865722656,255.77000427246094,258.6499938964844,1077900.0 2024-02-23,257.20001220703125,260.0,256.8500061035156,259.25,821500.0 2024-02-26,257.3500061035156,259.1400146484375,256.1400146484375,257.8399963378906,987800.0 2024-02-27,256.95001220703125,258.6000061035156,255.9600067138672,258.5,951000.0 2024-02-28,255.25,258.8399963378906,254.66000366210938,254.8000030517578,1703000.0 2024-02-29,258.1700134277344,258.989990234375,255.0,256.3500061035156,3331700.0 2024-03-01,264.739990234375,279.5299987792969,258.6000061035156,275.0,3852700.0 2024-03-04,260.70001220703125,263.8500061035156,259.6600036621094,263.010009765625,1945000.0 2024-03-05,247.2899932861328,257.510009765625,246.1699981689453,257.3500061035156,1850300.0 2024-03-06,251.10000610351562,252.22999572753906,248.14999389648438,248.14999389648438,1008100.0 2024-03-07,253.83999633789062,256.0899963378906,250.88999938964844,252.88999938964844,1380900.0 2024-03-08,251.86000061035156,256.0299987792969,251.69000244140625,253.77000427246094,881500.0 2024-03-11,258.260009765625,259.1099853515625,251.3800048828125,252.30999755859375,1469200.0 2024-03-12,262.7799987792969,264.0899963378906,258.3900146484375,258.8500061035156,1437900.0 2024-03-13,258.70001220703125,264.0799865722656,258.510009765625,262.9100036621094,1134300.0 2024-03-14,258.5299987792969,259.4700012207031,254.3800048828125,258.55999755859375,1227700.0 2024-03-15,254.24000549316406,258.0400085449219,253.1300048828125,256.6600036621094,3010900.0 2024-03-18,255.17999267578125,259.4800109863281,254.89999389648438,256.17999267578125,906300.0 2024-03-19,256.19000244140625,257.239990234375,251.3699951171875,253.0500030517578,857600.0 2024-03-20,262.42999267578125,262.8299865722656,256.7300109863281,257.3500061035156,1259900.0 2024-03-21,265.75,268.8999938964844,263.8999938964844,265.0,1693300.0 2024-03-22,262.8599853515625,267.0400085449219,262.7300109863281,265.1099853515625,893000.0 2024-03-25,261.57000732421875,262.82000732421875,258.3299865722656,260.5899963378906,1076600.0 2024-03-26,261.6700134277344,264.6300048828125,261.510009765625,262.0199890136719,939800.0 2024-03-27,260.9700012207031,262.29998779296875,258.0299987792969,260.5899963378906,992300.0 2024-03-28,260.4200134277344,262.95001220703125,259.739990234375,261.30999755859375,896000.0 2024-04-01,259.44000244140625,260.75,256.3900146484375,259.8999938964844,791600.0 2024-04-02,248.7100067138672,252.75999450683594,247.19000244140625,249.5500030517578,1692000.0 2024-04-03,246.3800048828125,250.85000610351562,245.5,247.58999633789062,1326000.0 2024-04-04,244.80999755859375,252.67999267578125,243.72999572753906,248.5399932861328,1437600.0 2024-04-05,244.74000549316406,248.27999877929688,244.07000732421875,246.0,1330000.0 2024-04-08,245.88999938964844,247.14999389648438,244.38999938964844,244.75999450683594,1273500.0 2024-04-09,247.92999267578125,248.4499969482422,244.60000610351562,246.86000061035156,840600.0 2024-04-10,239.00999450683594,244.1999969482422,238.10000610351562,243.58999633789062,1284900.0 2024-04-11,241.05999755859375,242.55999755859375,237.5399932861328,239.05999755859375,1171300.0 2024-04-12,236.97999572753906,238.0,234.0500030517578,236.5800018310547,1617000.0 2024-04-15,229.6199951171875,239.9499969482422,228.91000366210938,239.9499969482422,1385700.0 2024-04-16,228.24000549316406,230.42999267578125,227.57000732421875,230.39999389648438,2120200.0 2024-04-17,214.9199981689453,219.5,207.42999267578125,212.77000427246094,6357400.0 2024-04-18,210.6300048828125,214.75999450683594,206.22999572753906,214.55999755859375,4608900.0 2024-04-19,216.5,216.83999633789062,210.1999969482422,211.5500030517578,3157500.0 2024-04-22,217.1300048828125,219.27000427246094,214.3300018310547,218.6999969482422,1776400.0 2024-04-23,217.92999267578125,219.35000610351562,217.1300048828125,217.1300048828125,1504600.0 2024-04-24,215.0,218.6199951171875,214.14999389648438,217.35000610351562,2628200.0 2024-04-25,216.39999389648438,216.8000030517578,213.5399932861328,214.3300018310547,2211400.0 2024-04-26,217.92999267578125,219.36000061035156,215.5,215.77000427246094,1277900.0 2024-04-29,216.77999877929688,219.08999633789062,214.49000549316406,218.3800048828125,1437000.0 2024-04-30,212.85000610351562,217.63999938964844,212.75,216.4499969482422,1427500.0 2024-05-01,210.7100067138672,216.0,209.0800018310547,211.0,1687700.0 2024-05-02,209.9499969482422,212.39999389648438,208.8000030517578,211.85000610351562,1589200.0 2024-05-03,215.19000244140625,217.35000610351562,214.13999938964844,214.3699951171875,1197100.0 2024-05-06,216.6999969482422,217.1999969482422,214.49000549316406,215.52000427246094,1343800.0 2024-05-07,214.6199951171875,216.74000549316406,213.4499969482422,216.3800048828125,1860000.0 2024-05-08,213.9499969482422,214.67999267578125,213.0,213.75,1189700.0 2024-05-09,218.6300048828125,218.72999572753906,213.66000366210938,214.8000030517578,1487000.0 2024-05-10,217.77000427246094,220.72999572753906,216.61000061035156,219.42999267578125,1032800.0 2024-05-13,216.64999389648438,219.97999572753906,216.1300048828125,219.7899932861328,1465600.0 2024-05-14,215.8300018310547,217.05999755859375,214.74000549316406,215.75999450683594,1883300.0 2024-05-15,220.24000549316406,221.64999389648438,217.72000122070312,219.1300048828125,1251000.0 2024-05-16,220.42999267578125,221.25999450683594,218.42999267578125,219.9499969482422,1405400.0 2024-05-17,221.2100067138672,221.30999755859375,219.2100067138672,220.88999938964844,1568000.0 2024-05-20,221.39999389648438,221.97999572753906,219.83999633789062,221.39999389648438,1046100.0 2024-05-21,220.27999877929688,220.60000610351562,218.0,219.35000610351562,898300.0 2024-05-22,219.9600067138672,221.8300018310547,219.4600067138672,220.50999450683594,1214300.0 2024-05-23,215.16000366210938,221.1999969482422,214.52000427246094,221.07000732421875,1759100.0 2024-05-24,214.88999938964844,216.52000427246094,209.0,212.3000030517578,1496700.0 2024-05-28,210.4499969482422,213.6300048828125,209.75,213.6300048828125,1845300.0 2024-05-29,208.50999450683594,210.1199951171875,206.72000122070312,207.66000366210938,2968800.0 2024-05-30,199.92999267578125,207.10000610351562,199.5500030517578,207.10000610351562,4026500.0 2024-05-31,201.60000610351562,201.82000732421875,195.32000732421875,199.1699981689453,4174800.0 2024-06-03,210.82000732421875,222.2100067138672,208.33999633789062,219.58999633789062,8149000.0 2024-06-04,212.0,214.07000732421875,208.83999633789062,211.0,3179100.0 2024-06-05,216.27999877929688,218.27000427246094,212.97999572753906,213.69000244140625,2465800.0 2024-06-06,215.8699951171875,219.3800048828125,215.11000061035156,216.99000549316406,2064800.0 2024-06-07,216.0500030517578,216.72000122070312,215.08999633789062,215.94000244140625,2411200.0 2024-06-10,218.1999969482422,218.63999938964844,213.69000244140625,213.69000244140625,1901600.0 2024-06-11,211.5,215.2899932861328,205.86000061035156,211.0,3714900.0 2024-06-12,223.02000427246094,223.2899932861328,214.50999450683594,219.44000244140625,4046800.0 2024-06-13,223.10000610351562,224.52999877929688,221.0399932861328,221.7899932861328,2520200.0 2024-06-14,225.8699951171875,227.0800018310547,222.3699951171875,224.38999938964844,2563000.0 2024-06-17,240.50999450683594,242.82000732421875,230.60000610351562,235.0,5019800.0 2024-06-18,244.1199951171875,245.74000549316406,240.50999450683594,240.50999450683594,3377000.0 2024-06-20,243.50999450683594,244.61000061035156,240.89999389648438,243.55999755859375,2763200.0 2024-06-21,242.30999755859375,244.32000732421875,237.64999389648438,244.3000030517578,5677300.0 2024-06-24,239.1699981689453,241.83999633789062,239.0,239.6699981689453,2799000.0 2024-06-25,242.52999877929688,243.07000732421875,240.1199951171875,240.88999938964844,2760600.0 2024-06-26,243.27999877929688,245.35000610351562,240.49000549316406,240.49000549316406,1717500.0 2024-06-27,243.67999267578125,246.5500030517578,242.39999389648438,243.4499969482422,1239400.0 2024-06-28,247.4499969482422,248.1999969482422,243.0399932861328,243.0399932861328,2851200.0 2024-07-01,245.8300018310547,249.0,242.27999877929688,248.6199951171875,1172600.0 2024-07-02,247.86000061035156,248.9499969482422,245.77000427246094,245.83999633789062,1062700.0 2024-07-03,246.3000030517578,248.30999755859375,245.47999572753906,248.1699981689453,907900.0 2024-07-05,247.8699951171875,248.7100067138672,245.77000427246094,246.27000427246094,1344700.0 2024-07-08,247.9600067138672,249.3300018310547,245.39999389648438,246.10000610351562,1230200.0 2024-07-09,243.9600067138672,245.99000549316406,241.17999267578125,243.1699981689453,1708600.0 2024-07-10,247.0500030517578,247.3300018310547,241.4199981689453,243.67999267578125,1666300.0 2024-07-11,248.77000427246094,252.6300048828125,247.82000732421875,247.82000732421875,1267800.0 2024-07-12,253.4499969482422,255.5500030517578,248.6300048828125,249.1199951171875,1130300.0 2024-07-15,253.1699981689453,255.47000122070312,252.11000061035156,253.3300018310547,870300.0 2024-07-16,253.82000732421875,256.04998779296875,252.33999633789062,254.8000030517578,835900.0 2024-07-17,250.17999267578125,253.0,248.0800018310547,248.5,1239600.0 2024-07-18,242.80999755859375,249.67999267578125,240.63999938964844,249.67999267578125,1399100.0 2024-07-19,242.4499969482422,243.5399932861328,239.6199951171875,242.9499969482422,1120500.0 2024-07-22,245.25999450683594,245.7899932861328,242.89999389648438,245.47999572753906,712500.0 2024-07-23,246.22999572753906,247.30999755859375,244.6300048828125,244.9600067138672,693900.0 2024-07-24,239.4499969482422,245.22999572753906,239.00999450683594,244.58999633789062,1510700.0 2024-07-25,242.22999572753906,245.64999389648438,239.66000366210938,240.1699981689453,1680300.0 2024-07-26,240.86000061035156,245.33999633789062,239.99000549316406,243.8000030517578,1267100.0 2024-07-29,242.5800018310547,244.02999877929688,240.35000610351562,242.5500030517578,723500.0 2024-07-30,243.33999633789062,245.6300048828125,240.05999755859375,244.19000244140625,1141900.0 2024-07-31,247.52000427246094,250.75,243.5399932861328,246.39999389648438,1288900.0 2024-08-01,241.77999877929688,248.61000061035156,238.57000732421875,247.08999633789062,1299600.0 2024-08-02,231.3699951171875,238.0,230.64999389648438,236.6699981689453,2812400.0 2024-08-05,225.72000122070312,228.25,223.02999877929688,226.6999969482422,2341100.0 2024-08-06,234.22999572753906,236.49000549316406,229.32000732421875,230.44000244140625,2183700.0 2024-08-07,232.57000732421875,240.02999877929688,232.36000061035156,236.55999755859375,875700.0 2024-08-08,239.2899932861328,239.39999389648438,233.42999267578125,236.1699981689453,911300.0 2024-08-09,240.44000244140625,242.27999877929688,237.83999633789062,238.16000366210938,876400.0 2024-08-12,239.57000732421875,241.75,238.00999450683594,240.1699981689453,1000100.0 2024-08-13,244.61000061035156,245.58999633789062,241.60000610351562,242.10000610351562,1088000.0 2024-08-14,246.22000122070312,246.94000244140625,243.7899932861328,244.61000061035156,790800.0 2024-08-15,250.2100067138672,250.5,247.22000122070312,248.17999267578125,933900.0 2024-08-16,248.22999572753906,249.27999877929688,246.3300018310547,248.38999938964844,1075400.0 2024-08-19,251.11000061035156,251.44000244140625,248.0,248.5,1050200.0 2024-08-20,250.1300048828125,251.88999938964844,249.77999877929688,250.77000427246094,871200.0 2024-08-21,252.05999755859375,252.92999267578125,250.00999450683594,250.30999755859375,1055900.0 2024-08-22,249.91000366210938,253.22000122070312,249.5800018310547,253.0,796900.0 2024-08-23,255.25999450683594,255.7899932861328,251.85000610351562,254.32000732421875,1413900.0 2024-08-26,256.2099914550781,258.82000732421875,255.82000732421875,256.92999267578125,979700.0 2024-08-27,256.989990234375,258.489990234375,255.50999450683594,256.0,1059100.0 2024-08-28,254.6199951171875,256.9800109863281,252.5800018310547,256.010009765625,1220800.0 2024-08-29,258.2300109863281,261.82000732421875,256.6199951171875,257.2200012207031,2225500.0 2024-08-30,258.3999938964844,275.67999267578125,258.0299987792969,270.0,4054800.0 2024-09-03,257.8299865722656,267.8299865722656,256.8299865722656,261.7699890136719,2026700.0 2024-09-04,255.7899932861328,259.4200134277344,255.3699951171875,256.55999755859375,1472500.0 2024-09-05,251.77000427246094,257.0199890136719,249.86000061035156,257.0199890136719,2392700.0 2024-09-06,250.3699951171875,255.0,249.61000061035156,252.6999969482422,1487900.0 2024-09-09,255.6699981689453,256.04998779296875,251.5500030517578,251.6199951171875,1497300.0 2024-09-10,257.6099853515625,257.8500061035156,252.22999572753906,256.17999267578125,1895800.0 2024-09-11,258.9800109863281,259.6700134277344,251.94000244140625,255.6300048828125,2148200.0 2024-09-12,259.4700012207031,260.6300048828125,256.6099853515625,259.1300048828125,1216700.0 2024-09-13,263.9599914550781,264.54998779296875,260.0,260.5899963378906,1468600.0 2024-09-16,267.7300109863281,269.0,265.0,265.5,1410400.0 2024-09-17,266.8900146484375,270.25,266.489990234375,268.0899963378906,949800.0 2024-09-18,264.2099914550781,267.9700012207031,263.57000732421875,267.9700012207031,1155800.0 2024-09-19,269.760009765625,272.3399963378906,267.7900085449219,270.25,1911500.0 2024-09-20,267.2900085449219,272.7200012207031,266.5,270.5799865722656,2551400.0 2024-09-23,268.4599914550781,269.3800048828125,266.9200134277344,269.2300109863281,2070500.0 2024-09-24,269.6499938964844,270.1199951171875,266.6199951171875,267.94000244140625,1189000.0 2024-09-25,268.0,270.739990234375,267.57000732421875,268.95001220703125,1174500.0 2024-09-26,273.3599853515625,273.489990234375,269.7300109863281,271.1300048828125,1108000.0 2024-09-27,271.8999938964844,274.5,271.0,273.3599853515625,614900.0 2024-09-30,275.4800109863281,275.8500061035156,272.05999755859375,274.8399963378906,1109600.0 2024-10-01,267.4700012207031,275.0,266.54998779296875,274.6099853515625,1043900.0 2024-10-02,270.1700134277344,271.989990234375,267.44000244140625,267.9200134277344,827200.0 2024-10-03,268.5899963378906,270.57000732421875,267.54998779296875,267.54998779296875,740000.0 2024-10-04,271.1600036621094,273.8500061035156,267.489990234375,272.8599853515625,846400.0 2024-10-07,267.2300109863281,270.239990234375,266.0199890136719,268.32000732421875,757300.0 2024-10-08,275.0799865722656,276.260009765625,267.510009765625,268.19000244140625,1413000.0 2024-10-09,276.8800048828125,277.6600036621094,274.0799865722656,274.92999267578125,782100.0 2024-10-10,277.7099914550781,277.9100036621094,275.0,275.0,849100.0 2024-10-11,281.6700134277344,282.5400085449219,277.4800109863281,277.489990234375,1332300.0 2024-10-14,285.30999755859375,286.42999267578125,281.25,283.1499938964844,1263900.0 2024-10-15,286.4800109863281,287.9599914550781,285.2900085449219,285.30999755859375,1602400.0 2024-10-16,289.19000244140625,289.3599853515625,284.8999938964844,288.17999267578125,1364300.0 2024-10-17,290.57000732421875,292.8800048828125,289.1300048828125,290.44000244140625,1808600.0 2024-10-18,292.989990234375,294.1300048828125,290.0,290.57000732421875,1511700.0 2024-10-21,289.7799987792969,293.75,288.79998779296875,291.3599853515625,1254400.0 2024-10-22,288.4800109863281,290.5199890136719,286.25,287.5400085449219,1012600.0 2024-10-23,286.29998779296875,287.5799865722656,283.92999267578125,287.1199951171875,1209000.0 2024-10-24,285.7699890136719,289.1700134277344,285.510009765625,288.54998779296875,1238300.0 2024-10-25,286.0400085449219,289.0,285.0400085449219,287.7200012207031,973400.0 2024-10-28,286.5199890136719,288.6400146484375,286.3399963378906,286.3399963378906,1016500.0 2024-10-29,289.6600036621094,290.20001220703125,284.489990234375,286.32000732421875,886800.0 2024-10-30,288.82000732421875,291.2099914550781,287.92999267578125,288.17999267578125,751600.0 2024-10-31,283.79998779296875,288.4700012207031,283.4200134277344,287.79998779296875,1488000.0 2024-11-01,286.57000732421875,289.260009765625,281.6099853515625,282.8299865722656,1047800.0 2024-11-04,287.6199951171875,289.760009765625,285.32000732421875,287.19000244140625,896300.0 2024-11-05,291.7900085449219,293.05999755859375,287.0,288.8399963378906,1009200.0 2024-11-06,302.3299865722656,305.489990234375,297.9100036621094,299.0,2258100.0 2024-11-07,305.510009765625,306.2300109863281,301.04998779296875,302.95001220703125,1057200.0 2024-11-08,305.55999755859375,307.1700134277344,305.0199890136719,306.260009765625,968600.0 2024-11-11,313.8900146484375,314.70001220703125,304.6400146484375,305.4599914550781,1556800.0 2024-11-12,309.7300109863281,314.010009765625,304.75,311.2200012207031,1748800.0 2024-11-13,313.1400146484375,315.7300109863281,307.9100036621094,308.6300048828125,1273500.0 2024-11-14,306.6499938964844,312.8800048828125,305.9800109863281,310.2300109863281,1545600.0 2024-11-15,299.1499938964844,305.0799865722656,297.1199951171875,305.05999755859375,2300200.0 2024-11-18,302.04998779296875,303.010009765625,297.0,299.3599853515625,920100.0 2024-11-19,305.20001220703125,306.3999938964844,298.0199890136719,298.1300048828125,1348200.0 2024-11-20,307.8399963378906,308.3800048828125,303.1499938964844,305.92999267578125,1441900.0 2024-11-21,315.4100036621094,317.45001220703125,308.25,310.0,1602100.0 2024-11-22,321.2699890136719,321.8999938964844,315.0400085449219,315.9599914550781,1905300.0 2024-11-25,319.3900146484375,326.6199951171875,318.69000244140625,324.5299987792969,2967000.0 2024-11-26,317.9599914550781,320.989990234375,316.5400085449219,320.7900085449219,2519900.0 2024-11-27,290.6400146484375,301.4700012207031,289.6499938964844,293.20001220703125,3442300.0