528 KiB
528 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1999-03-31,497.25,517.5,438.0,451.5,1322933.0 1999-04-01,483.0,552.0,475.5,550.5,483233.0 1999-04-05,450.75,504.0,435.0,501.0,324917.0 1999-04-06,474.0,484.125,420.0,452.25,353900.0 1999-04-07,447.0,487.5,442.5,480.75,156617.0 1999-04-08,435.0,450.75,423.75,447.0,147767.0 1999-04-09,444.0,456.0,406.5,432.0,141933.0 1999-04-12,459.375,475.5,414.0,420.75,182833.0 1999-04-13,489.0,515.25,463.5,472.5,240033.0 1999-04-14,558.75,595.5,510.0,554.25,627933.0 1999-04-15,479.25,564.0,459.0,564.0,339117.0 1999-04-16,488.25,510.0,438.0,486.0,176683.0 1999-04-19,359.25,492.0,348.0,490.5,229150.0 1999-04-20,405.75,414.0,348.0,359.25,264100.0 1999-04-21,447.0,456.0,405.75,429.0,150483.0 1999-04-22,458.25,490.5,441.0,486.375,145683.0 1999-04-23,528.0,574.5,492.0,516.375,741767.0 1999-04-26,724.5,728.625,604.5,626.625,1352367.0 1999-04-27,778.125,840.0,720.75,738.75,1196750.0 1999-04-28,726.0,806.625,696.0,749.625,448867.0 1999-04-29,826.875,833.25,690.0,690.375,721900.0 1999-04-30,974.25,990.0,810.0,909.0,845467.0 1999-05-03,835.5,953.25,833.25,914.625,873317.0 1999-05-04,804.0,900.0,783.75,855.75,692750.0 1999-05-05,907.125,912.0,720.75,847.125,1264033.0 1999-05-06,836.625,912.0,827.25,888.0,632083.0 1999-05-07,783.9375,865.875,777.75,865.5,569683.0 1999-05-10,768.0,791.25,726.0,768.0,449167.0 1999-05-11,738.0,808.5,738.0,807.0,286467.0 1999-05-12,756.0,774.0,732.0,736.5,240517.0 1999-05-13,729.0,792.0,726.0,779.25,187167.0 1999-05-14,796.875,807.0,714.0,720.0,792600.0 1999-05-17,790.5,793.875,744.0,789.0,341400.0 1999-05-18,816.75,838.5,766.125,787.5,418517.0 1999-05-19,855.0,865.5,808.5,820.5,226583.0 1999-05-20,806.25,870.0,786.75,869.625,174400.0 1999-05-21,833.625,874.5,822.0,871.875,553733.0 1999-05-24,752.0625,833.25,726.75,829.5,314600.0 1999-05-25,624.0,776.25,618.0,726.0,540600.0 1999-05-26,682.6875,690.0,582.0,651.0,691100.0 1999-05-27,664.875,702.0,654.375,676.5,273617.0 1999-05-28,672.1875,673.5,636.0,642.0,194833.0 1999-06-01,596.625,663.0,585.0,657.75,353983.0 1999-06-02,557.4375,634.125,534.75,577.5,748050.0 1999-06-03,504.75,575.25,504.0,560.25,448450.0 1999-06-04,541.875,553.5,500.25,507.0,431817.0 1999-06-07,609.0,657.0,549.75,555.0,738183.0 1999-06-08,625.5,666.0,609.75,629.25,560267.0 1999-06-09,630.0,653.25,617.25,639.75,224783.0 1999-06-10,613.5,624.75,600.0,604.125,290533.0 1999-06-11,574.125,637.5,570.0,624.0,268367.0 1999-06-14,461.25,564.0,459.0,564.0,534317.0 1999-06-15,470.625,505.875,448.5,456.75,544217.0 1999-06-16,531.0,540.0,502.5,510.0,522133.0 1999-06-17,533.625,570.0,502.125,525.0,439050.0 1999-06-18,564.0,571.125,546.0,548.25,257800.0 1999-06-21,637.875,655.5,571.5,574.5,484800.0 1999-06-22,652.5,716.625,634.5,654.375,766100.0 1999-06-23,665.25,683.625,624.0,624.0,435500.0 1999-06-24,612.0,657.0,612.0,649.5,314117.0 1999-06-25,574.5,644.25,573.0,632.625,380433.0 1999-06-28,633.0,633.75,552.0,594.0,444450.0 1999-06-29,645.0,666.0,614.625,618.75,384483.0 1999-06-30,693.375,714.0,625.5,637.5,437417.0 1999-07-01,645.0,710.25,643.5,701.25,329517.0 1999-07-02,669.0,681.0,654.0,654.0,183617.0 1999-07-06,672.0,703.125,672.0,681.375,314250.0 1999-07-07,666.0,678.0,639.0,678.0,274083.0 1999-07-08,664.125,697.5,657.0,677.25,294800.0 1999-07-09,654.0,678.0,650.25,672.375,116600.0 1999-07-12,629.0625,660.0,624.0,655.875,143467.0 1999-07-13,618.75,626.25,600.0,604.875,145050.0 1999-07-14,625.5,636.0,619.5,621.75,103967.0 1999-07-15,606.75,633.0,600.0,626.25,107133.0 1999-07-16,584.4375,609.0,582.0,601.5,160617.0 1999-07-19,585.9375,648.0,585.0,633.0,464333.0 1999-07-20,549.375,576.0,546.0,572.25,278400.0 1999-07-21,529.3125,551.25,519.0,550.875,303617.0 1999-07-22,501.375,528.0,498.0,522.375,228600.0 1999-07-23,487.125,514.5,480.375,501.75,281617.0 1999-07-26,469.125,495.75,465.0,478.875,268383.0 1999-07-27,441.9375,486.0,440.625,484.5,352817.0 1999-07-28,510.0,513.0,450.0,462.0,578900.0 1999-07-29,483.0,492.0,465.0,486.75,333083.0 1999-07-30,453.375,490.5,450.0,489.0,208083.0 1999-08-02,465.0,485.25,438.0,451.875,324467.0 1999-08-03,438.375,477.0,426.75,474.0,302050.0 1999-08-04,397.5,444.75,396.0,435.0,367850.0 1999-08-05,468.75,478.5,354.0,386.25,801383.0 1999-08-06,446.25,505.875,440.25,460.5,422067.0 1999-08-09,420.0,461.625,417.75,453.0,222100.0 1999-08-10,430.5,451.125,396.0,410.25,432800.0 1999-08-11,420.0,457.5,414.0,453.0,410583.0 1999-08-12,403.875,426.75,401.625,408.75,820100.0 1999-08-13,399.0,423.75,391.5,421.125,321433.0 1999-08-16,412.5,423.0,400.5,401.25,343200.0 1999-08-17,420.375,433.5,408.0,420.0,333700.0 1999-08-18,424.5,449.25,420.75,432.75,388700.0 1999-08-19,399.0,423.0,398.25,416.25,332800.0 1999-08-20,406.5,409.5,393.75,402.0,205217.0 1999-08-23,402.375,430.5,402.0,411.75,272467.0 1999-08-24,405.75,417.0,394.5,401.25,309367.0 1999-08-25,391.125,418.125,385.5,408.75,336300.0 1999-08-26,435.75,449.25,411.0,412.5,855783.0 1999-08-27,441.0,456.0,420.75,449.25,395150.0 1999-08-30,401.0625,441.75,399.0,441.75,280867.0 1999-08-31,408.75,417.0,396.0,408.0,258167.0 1999-09-01,393.5625,423.0,393.0,420.75,265400.0 1999-09-02,384.1875,393.75,375.0,384.75,194117.0 1999-09-03,398.25,411.0,390.0,411.0,203500.0 1999-09-07,406.875,420.0,401.25,411.0,395417.0 1999-09-08,379.5,403.5,376.5,401.625,406450.0 1999-09-09,348.9375,383.25,329.25,378.375,905250.0 1999-09-10,347.625,372.0,339.0,367.875,482400.0 1999-09-13,333.75,366.0,321.0,365.25,724033.0 1999-09-14,360.0,369.0,330.0,331.875,723450.0 1999-09-15,360.0,372.0,350.25,370.875,400317.0 1999-09-16,342.75,363.75,334.5,362.25,363567.0 1999-09-17,349.5,364.5,346.5,348.375,377867.0 1999-09-20,385.125,390.09375,364.5,367.5,790233.0 1999-09-21,401.0625,414.75,384.0,387.375,830033.0 1999-09-22,429.75,441.0,421.5,423.75,920250.0 1999-09-23,390.375,447.0,390.0,440.25,542000.0 1999-09-24,393.375,414.0,379.125,392.25,447067.0 1999-09-27,370.3125,382.5,360.75,372.0,647683.0 1999-09-28,368.25,375.0,360.0,370.875,268150.0 1999-09-29,378.0,400.5,365.25,369.75,606083.0 1999-09-30,387.0,396.0,381.0,384.375,262067.0 1999-10-01,379.125,390.75,374.25,384.0,190033.0 1999-10-04,373.6875,390.0,367.5,388.125,206133.0 1999-10-05,385.5,387.0,372.0,378.0,312383.0 1999-10-06,436.5,444.0,390.375,390.75,1042467.0 1999-10-07,435.0,465.75,433.125,463.5,832617.0 1999-10-08,442.5,458.25,440.25,444.0,424033.0 1999-10-11,456.0,459.75,444.75,450.0,255300.0 1999-10-12,455.625,476.25,453.0,454.125,539150.0 1999-10-13,433.5,459.75,424.125,438.0,328383.0 1999-10-14,420.0,439.875,407.25,438.75,318333.0 1999-10-15,405.375,413.25,388.5,391.5,352850.0 1999-10-18,386.25,406.5,371.25,400.125,287200.0 1999-10-19,388.125,405.0,387.0,399.0,219550.0 1999-10-20,399.0,408.0,391.875,397.875,160600.0 1999-10-21,412.5,420.0,384.375,388.875,198000.0 1999-10-22,400.5,431.25,399.0,417.75,152017.0 1999-10-25,411.375,418.5,402.0,402.75,125933.0 1999-10-26,406.125,418.5,402.0,416.25,145133.0 1999-10-27,400.5,407.25,387.0,404.625,144600.0 1999-10-28,407.25,413.25,391.5,411.0,222317.0 1999-10-29,361.5,395.625,360.0,395.25,988217.0 1999-11-01,351.0,367.5,342.0,366.0,605717.0 1999-11-02,332.625,361.125,327.75,355.5,599417.0 1999-11-03,332.25,343.5,330.0,342.0,446283.0 1999-11-04,318.0,342.0,313.5,337.875,596300.0 1999-11-05,315.75,329.625,303.0,327.375,617483.0 1999-11-08,370.5,372.0,325.125,327.0,801283.0 1999-11-09,357.75,390.0,346.5,389.625,624800.0 1999-11-10,345.0,365.25,337.5,351.75,335050.0 1999-11-11,337.5,344.625,330.0,344.25,214750.0 1999-11-12,339.75,348.0,334.5,338.625,186633.0 1999-11-15,359.625,372.0,354.0,366.0,503867.0 1999-11-16,412.5,414.0,366.75,372.0,1225283.0 1999-11-17,461.25,486.0,432.0,450.75,2259917.0 1999-11-18,431.25,450.375,417.0,450.0,1110067.0 1999-11-19,407.25,429.0,405.0,428.25,471167.0 1999-11-22,400.5,408.75,393.75,408.0,467117.0 1999-11-23,371.625,392.25,369.0,392.25,726800.0 1999-11-24,366.0,385.5,363.75,373.5,879667.0 1999-11-26,381.75,392.25,372.375,376.5,795267.0 1999-11-29,386.25,401.25,384.375,391.5,648650.0 1999-11-30,372.0,388.875,370.5,388.5,270017.0 1999-12-01,363.75,380.25,362.625,375.375,350300.0 1999-12-02,390.375,391.5,378.0,383.25,950683.0 1999-12-03,371.25,405.0,370.5,403.125,742517.0 1999-12-06,366.375,379.125,363.75,372.0,441767.0 1999-12-07,369.0,376.875,364.5,368.625,269700.0 1999-12-08,356.25,373.5,354.0,366.75,432200.0 1999-12-09,347.25,372.75,336.0,370.875,646200.0 1999-12-10,350.25,364.3125,346.5,352.5,448517.0 1999-12-13,348.0,356.25,342.0,354.0,331900.0 1999-12-14,326.25,344.25,324.0,343.875,531850.0 1999-12-15,331.5,337.5,315.0,325.5,280133.0 1999-12-16,343.125,365.625,342.0,358.5,465533.0 1999-12-17,341.625,348.0,333.0,348.0,252967.0 1999-12-20,336.0,352.125,330.75,348.0,290450.0 1999-12-21,356.25,362.25,339.75,342.375,523617.0 1999-12-22,342.0,368.25,339.375,358.125,337433.0 1999-12-23,330.0,344.25,327.0,342.375,273100.0 1999-12-27,326.25,348.0,321.75,345.75,688283.0 1999-12-28,311.25,327.0,310.5,326.25,499000.0 1999-12-29,303.375,319.5,303.0,310.875,463233.0 1999-12-30,280.5,304.5,273.0,303.0,959100.0 1999-12-31,284.25,296.25,280.875,282.375,410167.0 2000-01-03,307.5,318.0,288.0,315.0,847700.0 2000-01-04,324.0,343.5,307.5,308.25,972750.0 2000-01-05,359.625,385.3125,327.75,331.5,1605417.0 2000-01-06,345.0,384.75,326.25,368.25,1175267.0 2000-01-07,343.5,364.5,333.75,358.125,339417.0 2000-01-10,325.5,357.75,317.25,352.125,2018800.0 2000-01-11,316.875,342.0,311.25,322.5,842983.0 2000-01-12,306.75,325.125,306.0,321.75,283767.0 2000-01-13,309.75,319.125,300.0,318.65625,299467.0 2000-01-14,341.25,342.0,313.5,315.0,789733.0 2000-01-18,355.125,355.875,333.0,334.5,572700.0 2000-01-19,374.625,377.25,349.875,354.0,710433.0 2000-01-20,371.625,372.0,354.0,370.875,580500.0 2000-01-21,381.0,387.0,369.0,374.25,825317.0 2000-01-24,359.625,386.625,357.0,383.625,401500.0 2000-01-25,377.625,379.5,336.0,358.875,414783.0 2000-01-26,397.5,408.375,379.5,382.125,878317.0 2000-01-27,384.75,415.5,378.375,406.5,1031917.0 2000-01-28,357.75,385.125,348.0,384.375,568800.0 2000-01-31,348.0,359.25,339.0,358.5,343917.0 2000-02-01,343.5,350.25,338.25,350.25,205517.0 2000-02-02,357.375,372.0,343.5,343.5,390067.0 2000-02-03,357.375,370.5,347.25,365.625,354067.0 2000-02-04,362.25,372.0,355.5,369.0,246950.0 2000-02-07,361.5,371.25,348.0,351.75,329717.0 2000-02-08,348.375,362.25,338.25,361.5,1567083.0 2000-02-09,350.625,356.25,339.0,350.625,529117.0 2000-02-10,337.5,351.0,336.0,350.625,307933.0 2000-02-11,323.25,339.75,321.0,339.0,235717.0 2000-02-14,326.25,334.125,323.25,329.625,228417.0 2000-02-15,318.0,331.5,313.5,331.5,221433.0 2000-02-16,317.625,321.75,312.75,317.25,193033.0 2000-02-17,330.0,334.5,317.25,324.75,281433.0 2000-02-18,306.0,330.0,306.0,329.25,290850.0 2000-02-22,300.75,312.0,291.0,306.375,242783.0 2000-02-23,311.25,318.75,300.375,301.125,313117.0 2000-02-24,340.5,345.0,319.875,339.0,894867.0 2000-02-25,341.25,345.75,328.5,343.875,401167.0 2000-02-28,323.25,345.0,321.0,344.625,229117.0 2000-02-29,335.625,342.0,312.0,324.75,465383.0 2000-03-01,386.25,388.5,354.0,354.75,2040883.0 2000-03-02,429.0,430.5,393.0,393.0,1558650.0 2000-03-03,450.0,450.375,422.625,435.0,1235600.0 2000-03-06,541.125,558.0,452.25,453.0,2516400.0 2000-03-07,471.75,580.5,459.0,579.75,2291917.0 2000-03-08,525.375,539.625,474.75,508.125,1705367.0 2000-03-09,562.125,585.0,520.5,535.5,1778400.0 2000-03-10,567.0,587.25,554.25,564.0,684417.0 2000-03-13,575.625,598.5,494.25,516.0,749767.0 2000-03-14,569.625,625.5,569.25,584.25,833183.0 2000-03-15,534.0,569.25,528.0,567.75,423417.0 2000-03-16,527.625,553.125,498.0,538.5,490267.0 2000-03-17,540.0,552.0,516.0,521.625,191567.0 2000-03-20,466.125,516.375,462.0,506.25,678683.0 2000-03-21,487.5,503.25,453.0,456.0,442467.0 2000-03-22,522.0,528.0,492.75,492.75,367000.0 2000-03-23,528.0,538.125,510.0,517.5,340483.0 2000-03-24,543.0,552.375,525.375,536.25,344750.0 2000-03-27,552.0,560.25,543.0,547.125,217650.0 2000-03-28,521.625,551.25,513.0,541.5,236783.0 2000-03-29,490.875,526.875,490.5,522.0,393783.0 2000-03-30,486.75,496.5,471.0,479.25,473467.0 2000-03-31,480.0,492.0,437.625,490.5,442117.0 2000-04-03,392.25,466.125,390.0,465.375,617133.0 2000-04-04,451.5,453.0,348.0,413.25,839733.0 2000-04-05,431.625,453.0,408.0,440.625,409817.0 2000-04-06,462.75,476.25,435.75,435.75,315733.0 2000-04-07,468.375,516.0,445.875,481.5,617167.0 2000-04-10,437.25,473.625,426.0,473.625,387383.0 2000-04-11,390.375,424.125,372.0,421.5,741083.0 2000-04-12,360.75,399.0,359.25,398.25,509250.0 2000-04-13,372.75,390.75,363.0,369.0,736000.0 2000-04-14,351.28125,372.0,311.25,357.0,1033517.0 2000-04-17,312.375,340.5,297.75,333.75,730683.0 2000-04-18,384.0,389.625,292.5,316.5,1059817.0 2000-04-19,390.375,390.75,342.0,381.0,581250.0 2000-04-20,407.25,415.125,385.5,395.25,406567.0 2000-04-24,370.5,396.0,337.5,378.0,538417.0 2000-04-25,387.375,415.5,373.5,390.75,501533.0 2000-04-26,383.25,396.375,366.0,396.0,529317.0 2000-04-27,389.625,405.75,357.0,360.0,372867.0 2000-04-28,379.5,402.0,375.75,390.375,484467.0 2000-05-01,381.375,395.25,378.375,387.375,471267.0 2000-05-02,357.0,387.0,354.0,381.75,283417.0 2000-05-03,348.09375,354.0,330.75,352.5,304650.0 2000-05-04,347.625,370.875,339.0,350.25,332667.0 2000-05-05,344.625,356.25,340.875,344.25,264800.0 2000-05-08,329.25,357.75,329.25,349.125,204667.0 2000-05-09,317.625,332.25,303.75,331.125,348650.0 2000-05-10,309.375,321.75,300.375,312.0,316133.0 2000-05-11,297.0,317.25,294.75,314.25,292850.0 2000-05-12,298.125,310.5,295.875,301.5,253617.0 2000-05-15,302.625,310.5,270.75,309.0,520033.0 2000-05-16,324.375,343.40625,311.25,311.25,852017.0 2000-05-17,304.125,319.5,299.25,317.625,522450.0 2000-05-18,282.375,309.0,279.0,304.5,534167.0 2000-05-19,268.5,287.25,267.0,279.0,389450.0 2000-05-22,266.625,270.0,246.375,270.0,505200.0 2000-05-23,243.0,269.25,240.0,268.875,413433.0 2000-05-24,219.0,241.5,198.375,240.0,1009067.0 2000-05-25,217.5,250.875,210.75,241.125,831933.0 2000-05-26,216.75,222.75,201.75,217.875,259833.0 2000-05-30,235.5,237.75,214.5,222.75,393217.0 2000-05-31,228.75,234.0,223.5,232.125,287783.0 2000-06-01,251.625,254.25,231.0,232.125,638033.0 2000-06-02,279.0,286.5,255.0,255.0,601767.0 2000-06-05,294.0,309.0,271.875,278.625,514350.0 2000-06-06,264.375,295.5,264.375,295.5,309833.0 2000-06-07,270.0,277.5,261.0,263.25,342200.0 2000-06-08,273.375,280.125,265.5,277.125,379233.0 2000-06-09,270.75,282.0,267.0,279.75,254267.0 2000-06-12,252.0,276.0,246.375,270.0,310533.0 2000-06-13,261.0,265.5,246.75,252.75,246167.0 2000-06-14,259.125,271.5,258.0,262.5,184217.0 2000-06-15,256.5,274.875,252.75,267.375,279133.0 2000-06-16,259.125,264.0,252.75,259.875,178700.0 2000-06-19,267.375,268.5,257.25,259.125,151750.0 2000-06-20,279.0,284.25,270.375,275.25,625800.0 2000-06-21,270.0,276.75,264.0,275.25,181900.0 2000-06-22,271.875,282.0,264.0,273.75,307267.0 2000-06-23,250.875,268.5,234.75,267.75,968700.0 2000-06-26,228.0,253.5,226.125,252.75,629400.0 2000-06-27,240.0,242.25,228.375,229.125,257050.0 2000-06-28,241.125,246.75,237.0,240.0,269817.0 2000-06-29,220.875,223.3125,199.875,215.625,1322883.0 2000-06-30,227.90625,229.5,213.0,219.0,407750.0 2000-07-03,240.0,240.0,222.0,230.625,106400.0 2000-07-05,222.75,235.5,222.0,234.75,158133.0 2000-07-06,228.375,230.25,216.0,222.375,214517.0 2000-07-07,225.375,228.375,222.0,227.625,127150.0 2000-07-10,223.5,228.75,222.75,227.625,172133.0 2000-07-11,195.0,223.5,194.25,223.5,634233.0 2000-07-12,213.75,217.5,195.75,205.5,787533.0 2000-07-13,230.625,233.625,211.5,219.0,568333.0 2000-07-14,236.625,244.125,229.875,236.25,875950.0 2000-07-17,237.375,244.5,234.0,240.75,458517.0 2000-07-18,232.5,242.25,223.5,237.375,468683.0 2000-07-19,238.5,241.5,225.0,229.78125,237933.0 2000-07-20,243.375,245.25,237.0,240.75,268400.0 2000-07-21,240.375,251.25,237.0,243.0,403917.0 2000-07-24,186.75,234.375,183.0,234.0,2586733.0 2000-07-25,187.5,199.125,180.0,199.125,1710217.0 2000-07-26,171.75,187.5,169.125,186.75,867600.0 2000-07-27,154.875,168.0,144.375,168.0,1140833.0 2000-07-28,147.0,159.0,138.75,157.875,948967.0 2000-07-31,141.75,153.0,135.75,153.0,974450.0 2000-08-01,149.625,159.75,147.375,151.125,1063017.0 2000-08-02,148.875,154.875,146.25,151.875,555367.0 2000-08-03,145.875,146.25,140.25,144.375,403267.0 2000-08-04,145.5,150.375,142.5,148.125,285817.0 2000-08-07,165.0,167.25,142.5,147.0,814500.0 2000-08-08,168.0,179.625,159.375,166.5,774417.0 2000-08-09,153.75,174.0,149.625,173.25,605400.0 2000-08-10,142.5,153.75,141.0,153.75,624050.0 2000-08-11,144.0,148.5,137.25,138.0,373750.0 2000-08-14,147.375,152.625,138.0,147.0,550533.0 2000-08-15,152.25,157.5,144.375,144.75,496783.0 2000-08-16,150.75,163.5,150.0,152.625,507367.0 2000-08-17,151.5,154.5,146.625,150.0,417683.0 2000-08-18,158.625,159.0,150.375,154.5,372950.0 2000-08-21,153.0,160.875,150.0,160.875,359183.0 2000-08-22,148.5,155.25,147.75,155.25,179900.0 2000-08-23,152.625,155.25,147.0,149.625,410533.0 2000-08-24,162.75,168.0,155.25,155.625,785600.0 2000-08-25,159.0,164.25,156.75,162.1875,469117.0 2000-08-28,160.125,164.25,157.125,159.75,269200.0 2000-08-29,165.0,166.125,160.125,160.125,402150.0 2000-08-30,166.5,174.0,162.0,163.125,575617.0 2000-08-31,163.125,171.0,155.625,170.625,575533.0 2000-09-01,155.625,164.25,153.75,162.375,430633.0 2000-09-05,173.625,177.75,153.75,157.125,776300.0 2000-09-06,165.0,176.625,160.5,175.5,401583.0 2000-09-07,155.625,165.75,148.875,165.375,948417.0 2000-09-08,154.5,160.5,152.625,156.75,342083.0 2000-09-11,159.0,165.0,157.125,162.0,529133.0 2000-09-12,165.0,171.0,162.0,166.5,502333.0 2000-09-13,167.625,169.5,158.25,163.875,401583.0 2000-09-14,162.0,171.0,158.25,171.0,342600.0 2000-09-15,156.75,166.875,155.625,166.875,301067.0 2000-09-18,153.0,162.0,150.75,156.75,328983.0 2000-09-19,150.75,156.375,150.0,154.125,264900.0 2000-09-20,140.625,153.0,136.5,152.625,709500.0 2000-09-21,129.375,137.25,123.75,136.875,1562700.0 2000-09-22,131.25,131.25,118.875,119.25,638433.0 2000-09-25,122.625,133.875,120.0,133.5,332250.0 2000-09-26,111.84375,122.625,109.125,120.75,633267.0 2000-09-27,64.5,72.0,60.375,67.875,7213933.0 2000-09-28,71.25,74.625,62.25,63.375,2622900.0 2000-09-29,71.25,71.625,69.0,71.25,1435633.0 2000-10-02,65.25,72.375,63.375,72.375,704083.0 2000-10-03,59.25,67.125,59.25,65.25,651983.0 2000-10-04,56.25,60.0,54.0,59.90625,701633.0 2000-10-05,34.875,43.5,34.125,42.375,4629517.0 2000-10-06,33.375,34.5,27.75,33.84375,2903367.0 2000-10-09,39.0,41.25,33.5625,33.65625,1477600.0 2000-10-10,40.6875,42.75,39.0,41.25,986383.0 2000-10-11,32.625,40.5,32.0625,39.75,963400.0 2000-10-12,31.125,35.25,30.375,35.15625,679783.0 2000-10-13,37.875,39.0,31.125,31.3125,836833.0 2000-10-16,34.5,40.125,33.75,39.65625,496117.0 2000-10-17,30.9375,36.0,30.0,36.0,474067.0 2000-10-18,29.25,32.25,24.75,27.9375,411833.0 2000-10-19,30.75,33.75,30.0,31.96875,358867.0 2000-10-20,32.53125,40.5,30.375,32.4375,849500.0 2000-10-23,33.75,37.125,31.875,31.96875,517083.0 2000-10-24,32.4375,36.0,32.0625,34.875,359067.0 2000-10-25,31.875,33.75,31.6875,32.625,222883.0 2000-10-26,30.375,33.0,30.375,31.3125,270800.0 2000-10-27,33.75,35.25,31.125,33.0,335883.0 2000-10-30,33.375,34.5,31.6875,32.53125,221550.0 2000-10-31,34.5,36.0,32.8125,34.125,300867.0 2000-11-01,37.125,40.125,33.75,34.5,653633.0 2000-11-02,41.0625,42.5625,37.5,39.28125,1292367.0 2000-11-03,28.3125,29.25,25.875,27.375,2372867.0 2000-11-06,27.0,28.875,26.25,28.78125,681367.0 2000-11-07,25.6875,27.375,25.5,27.28125,479350.0 2000-11-08,19.5,26.0625,19.3125,26.0625,1688717.0 2000-11-09,19.3125,21.1875,18.75,19.875,592183.0 2000-11-10,20.0625,22.875,18.0,19.5,430533.0 2000-11-13,18.375,21.0,18.0,20.25,402783.0 2000-11-14,18.5625,21.0,18.0,19.5,522167.0 2000-11-15,16.5,19.125,16.5,19.03125,900800.0 2000-11-16,16.5,18.75,15.75,18.0,793050.0 2000-11-17,15.5625,17.0625,15.0,16.3125,432850.0 2000-11-20,14.625,15.9375,14.625,15.0,647317.0 2000-11-21,13.875,16.875,13.5,15.0,375583.0 2000-11-22,13.6875,16.5,13.3125,13.96875,389217.0 2000-11-24,15.1875,16.5,14.625,14.625,348083.0 2000-11-27,15.0,17.25,14.625,16.875,440950.0 2000-11-28,13.875,15.1875,13.5,14.8125,199550.0 2000-11-29,15.375,16.5,13.125,13.5,411350.0 2000-11-30,15.0,15.1875,12.75,14.8125,241900.0 2000-12-01,14.625,15.375,13.78125,15.0,179517.0 2000-12-04,12.5625,14.25,12.1875,13.78125,284433.0 2000-12-05,12.1875,14.4375,12.0,13.03125,633417.0 2000-12-06,10.6875,12.75,10.5,12.75,472583.0 2000-12-07,11.25,11.625,10.125,11.4375,411033.0 2000-12-08,14.625,15.5625,12.0,12.0,593383.0 2000-12-11,13.5,16.5,13.125,15.9375,561567.0 2000-12-12,13.3125,14.25,13.125,13.78125,358050.0 2000-12-13,13.125,13.875,13.125,13.5,453067.0 2000-12-14,12.375,13.875,12.0,13.40625,474250.0 2000-12-15,10.875,13.5,10.875,13.3125,639250.0 2000-12-18,9.375,12.375,9.375,11.625,516100.0 2000-12-19,9.1875,10.6875,8.8125,10.5,490433.0 2000-12-20,7.5,8.625,7.3125,7.96875,475483.0 2000-12-21,7.6875,9.0,7.3125,7.59375,803217.0 2000-12-22,7.6875,8.25,6.9375,7.875,617800.0 2000-12-26,6.75,7.875,6.75,7.6875,460783.0 2000-12-27,8.4375,9.375,6.375,6.75,1131017.0 2000-12-28,7.875,8.625,7.5,8.4375,598750.0 2000-12-29,7.875,8.625,7.3125,7.6875,983717.0 2001-01-02,8.4375,9.1875,7.875,8.25,396550.0 2001-01-03,10.875,11.25,8.4375,8.625,460717.0 2001-01-04,11.625,12.375,8.4375,11.0625,531250.0 2001-01-05,10.3125,12.0,9.9375,12.0,343950.0 2001-01-08,9.375,10.5,9.0,10.125,304950.0 2001-01-09,10.875,10.875,9.5625,9.5625,357150.0 2001-01-10,12.375,13.3125,11.4375,12.375,750450.0 2001-01-11,15.5625,16.3125,12.375,12.5625,1228733.0 2001-01-12,17.8125,18.5625,15.1875,16.5,925850.0 2001-01-16,21.0,21.5625,18.5625,19.125,918950.0 2001-01-17,20.0625,24.9375,18.75,24.84375,1325500.0 2001-01-18,17.625,19.875,14.25,19.6875,891633.0 2001-01-19,16.6875,18.375,16.5,18.0,435033.0 2001-01-22,16.3125,17.0625,15.0,17.0625,304667.0 2001-01-23,15.75,16.5,15.1875,16.3125,330900.0 2001-01-24,16.125,17.25,15.1875,15.9375,464483.0 2001-01-25,15.5625,16.3125,15.375,16.3125,587983.0 2001-01-26,15.75,15.84375,15.375,15.75,306717.0 2001-01-29,15.75,16.3125,15.1875,15.75,451967.0 2001-01-30,17.8125,18.375,16.3125,16.5,543900.0 2001-01-31,15.9375,18.75,15.75,18.375,660333.0 2001-02-01,17.0625,17.4375,15.5625,16.875,202333.0 2001-02-02,15.75,17.625,15.75,17.0625,229417.0 2001-02-05,16.5,16.5,15.5625,16.21875,200200.0 2001-02-06,17.8125,17.8125,16.5,16.5,276633.0 2001-02-07,16.125,17.625,15.9375,17.625,138317.0 2001-02-08,18.375,19.3125,16.875,17.0625,627450.0 2001-02-09,16.5,18.9375,15.5625,18.5625,329517.0 2001-02-12,16.6875,16.875,16.125,16.3125,109983.0 2001-02-13,15.9375,17.25,15.9375,17.0625,135700.0 2001-02-14,15.375,16.5,15.0,16.3125,147633.0 2001-02-15,18.0,18.0,15.0,15.375,424917.0 2001-02-16,15.75,17.625,15.75,17.4375,385383.0 2001-02-20,16.3125,17.15625,15.5625,16.875,303817.0 2001-02-21,14.4375,15.9375,13.875,15.9375,264933.0 2001-02-22,12.1875,14.4375,11.8125,14.25,399067.0 2001-02-23,15.375,17.4375,12.9375,13.3125,1106233.0 2001-02-26,17.25,17.625,15.1875,16.6875,496667.0 2001-02-27,16.5,17.25,15.75,17.25,174217.0 2001-02-28,16.125,16.875,15.1875,16.6875,202717.0 2001-03-01,15.375,15.9375,14.8125,15.375,347683.0 2001-03-02,15.375,15.75,15.0,15.375,178817.0 2001-03-05,15.5625,15.9375,15.375,15.75,122250.0 2001-03-06,16.5,16.6875,15.375,15.75,188083.0 2001-03-07,15.75,16.875,15.375,16.5,120100.0 2001-03-08,15.5625,16.3125,15.1875,15.9375,115867.0 2001-03-09,14.4375,15.5625,13.3125,15.0,242117.0 2001-03-12,13.3125,14.4375,13.125,14.25,157233.0 2001-03-13,14.25,14.25,12.75,13.3125,171100.0 2001-03-14,13.125,13.6875,13.125,13.6875,94767.0 2001-03-15,13.875,14.625,13.3125,14.625,110900.0 2001-03-16,12.75,14.4375,12.75,14.25,168600.0 2001-03-19,12.9375,13.125,12.1875,12.375,221800.0 2001-03-20,12.75,13.5,12.5625,12.84375,174867.0 2001-03-21,13.125,13.3125,12.375,12.75,142900.0 2001-03-22,12.75,13.3125,12.1875,13.21875,304100.0 2001-03-23,13.875,13.875,12.75,13.125,155483.0 2001-03-26,13.3125,14.0625,13.125,13.5,68100.0 2001-03-27,12.9375,13.5,12.375,13.5,194833.0 2001-03-28,12.75,12.9375,12.375,12.75,104583.0 2001-03-29,13.3125,13.3125,12.375,12.5625,192367.0 2001-03-30,15.1875,15.375,13.125,13.125,314017.0 2001-04-02,18.375,20.25,16.125,16.5,987900.0 2001-04-03,15.1875,17.4375,15.0,17.25,257483.0 2001-04-04,15.75,16.5,15.1875,15.1875,130933.0 2001-04-05,17.0625,18.0,15.9375,15.9375,199817.0 2001-04-06,16.125,18.0,16.125,16.3125,115467.0 2001-04-09,17.520000457763672,18.0,16.440000534057617,16.440000534057617,214200.0 2001-04-10,18.0,18.719999313354492,17.34000015258789,17.34000015258789,241750.0 2001-04-11,18.420000076293945,19.5,18.1200008392334,18.239999771118164,339567.0 2001-04-12,18.600000381469727,18.65999984741211,18.0,18.18000030517578,119050.0 2001-04-16,18.360000610351562,19.020000457763672,18.1200008392334,19.020000457763672,161317.0 2001-04-17,18.780000686645508,19.200000762939453,17.81999969482422,18.0,246133.0 2001-04-18,19.799999237060547,20.100000381469727,18.899999618530273,18.959999084472656,356417.0 2001-04-19,22.020000457763672,24.299999237060547,19.6200008392334,19.6200008392334,689033.0 2001-04-20,22.920000076293945,24.299999237060547,21.600000381469727,21.65999984741211,506533.0 2001-04-23,19.920000076293945,22.5,19.079999923706055,22.440000534057617,283533.0 2001-04-24,20.639999389648438,21.299999237060547,19.559999465942383,19.739999771118164,144517.0 2001-04-25,21.600000381469727,23.100000381469727,20.81999969482422,20.81999969482422,316650.0 2001-04-26,23.219999313354492,23.8799991607666,22.440000534057617,22.5,241717.0 2001-04-27,25.200000762939453,25.200000762939453,23.579999923706055,23.579999923706055,445767.0 2001-04-30,29.100000381469727,29.219999313354492,26.15999984741211,26.280000686645508,625967.0 2001-05-01,39.540000915527344,40.31999969482422,33.0,36.29999923706055,3198300.0 2001-05-02,41.7599983215332,46.7400016784668,41.400001525878906,44.63999938964844,4128800.0 2001-05-03,34.86000061035156,37.79999923706055,34.20000076293945,36.540000915527344,1831433.0 2001-05-04,36.47999954223633,37.5,33.0,33.2400016784668,1088067.0 2001-05-07,31.799999237060547,36.36000061035156,30.600000381469727,36.18000030517578,948350.0 2001-05-08,31.139999389648438,36.0,30.65999984741211,35.880001068115234,1314450.0 2001-05-09,28.559999465942383,30.1200008392334,27.899999618530273,30.0,908017.0 2001-05-10,29.040000915527344,30.0,28.200000762939453,29.940000534057617,526067.0 2001-05-11,28.860000610351562,29.639999389648438,28.440000534057617,29.040000915527344,299033.0 2001-05-14,25.799999237060547,28.860000610351562,24.0,28.68000030517578,1201933.0 2001-05-15,26.399999618530273,29.940000534057617,24.600000381469727,26.15999984741211,1102150.0 2001-05-16,29.81999969482422,30.18000030517578,24.899999618530273,25.020000457763672,1188750.0 2001-05-17,29.940000534057617,30.420000076293945,27.899999618530273,30.0,899533.0 2001-05-18,29.639999389648438,31.139999389648438,28.6200008392334,29.700000762939453,257083.0 2001-05-21,34.86000061035156,34.91999816894531,29.940000534057617,30.0,1480800.0 2001-05-22,33.2400016784668,35.70000076293945,33.119998931884766,35.400001525878906,861433.0 2001-05-23,31.5,33.41999816894531,31.5,33.36000061035156,601650.0 2001-05-24,30.65999984741211,31.020000457763672,30.0,30.059999465942383,638300.0 2001-05-25,31.200000762939453,32.040000915527344,30.600000381469727,31.5,398867.0 2001-05-29,30.1200008392334,31.139999389648438,30.0,31.079999923706055,239183.0 2001-05-30,29.219999313354492,30.0,27.899999618530273,29.940000534057617,343933.0 2001-05-31,32.400001525878906,33.540000915527344,28.5,28.920000076293945,653517.0 2001-06-01,31.739999771118164,34.5,31.5,33.119998931884766,505867.0 2001-06-04,31.860000610351562,33.599998474121094,30.65999984741211,30.959999084472656,353550.0 2001-06-05,32.70000076293945,33.599998474121094,32.34000015258789,32.34000015258789,396333.0 2001-06-06,42.36000061035156,43.5,36.599998474121094,37.02000045776367,5239117.0 2001-06-07,46.20000076293945,48.84000015258789,39.779998779296875,40.7400016784668,4336700.0 2001-06-08,46.2599983215332,48.599998474121094,45.060001373291016,47.099998474121094,2103950.0 2001-06-11,45.0,45.060001373291016,42.0,44.34000015258789,1103533.0 2001-06-12,43.380001068115234,44.58000183105469,42.18000030517578,42.540000915527344,806200.0 2001-06-13,46.68000030517578,48.599998474121094,42.84000015258789,43.380001068115234,1469833.0 2001-06-14,47.459999084472656,48.0,43.86000061035156,46.20000076293945,965867.0 2001-06-15,48.47999954223633,50.81999969482422,45.060001373291016,46.2599983215332,1439217.0 2001-06-18,47.63999938964844,51.0,47.099998474121094,49.439998626708984,827233.0 2001-06-19,45.84000015258789,49.97999954223633,43.97999954223633,49.02000045776367,912867.0 2001-06-20,44.15999984741211,45.0,42.599998474121094,43.68000030517578,1012067.0 2001-06-21,44.63999938964844,44.70000076293945,42.84000015258789,43.86000061035156,525217.0 2001-06-22,46.08000183105469,48.84000015258789,43.380001068115234,44.63999938964844,947900.0 2001-06-25,45.900001525878906,46.97999954223633,44.400001525878906,46.619998931884766,678450.0 2001-06-26,45.36000061035156,46.560001373291016,44.400001525878906,44.880001068115234,619283.0 2001-06-27,46.86000061035156,47.099998474121094,45.060001373291016,45.060001373291016,430667.0 2001-06-28,48.47999954223633,49.68000030517578,46.79999923706055,47.279998779296875,557767.0 2001-06-29,54.29999923706055,54.599998474121094,48.47999954223633,48.84000015258789,1380817.0 2001-07-02,59.459999084472656,61.619998931884766,52.439998626708984,53.880001068115234,2060033.0 2001-07-03,56.70000076293945,58.79999923706055,54.900001525878906,58.79999923706055,578650.0 2001-07-05,50.279998779296875,54.41999816894531,48.47999954223633,54.36000061035156,1528933.0 2001-07-06,46.97999954223633,48.36000061035156,43.79999923706055,47.81999969482422,1536183.0 2001-07-09,46.79999923706055,52.5,46.2599983215332,51.540000915527344,2062700.0 2001-07-10,47.040000915527344,47.939998626708984,46.5,47.81999969482422,977767.0 2001-07-11,46.86000061035156,47.400001525878906,44.81999969482422,46.7400016784668,458667.0 2001-07-12,48.0,49.31999969482422,47.099998474121094,49.13999938964844,651250.0 2001-07-13,52.20000076293945,52.79999923706055,46.97999954223633,48.18000030517578,826650.0 2001-07-16,52.439998626708984,55.5,48.0,54.599998474121094,1527350.0 2001-07-17,54.060001373291016,55.20000076293945,49.91999816894531,49.97999954223633,834817.0 2001-07-18,52.97999954223633,55.08000183105469,51.0,52.2599983215332,619283.0 2001-07-19,50.52000045776367,54.599998474121094,48.2400016784668,54.18000030517578,800733.0 2001-07-20,50.279998779296875,51.0,48.2400016784668,49.619998931884766,493300.0 2001-07-23,50.70000076293945,51.540000915527344,49.91999816894531,50.15999984741211,332817.0 2001-07-24,47.58000183105469,50.34000015258789,47.400001525878906,49.7400016784668,474183.0 2001-07-25,49.619998931884766,50.040000915527344,44.400001525878906,48.060001373291016,483817.0 2001-07-26,50.279998779296875,51.0,48.41999816894531,49.86000061035156,297900.0 2001-07-27,48.29999923706055,50.7599983215332,47.58000183105469,49.97999954223633,258917.0 2001-07-30,50.939998626708984,51.0,48.65999984741211,48.84000015258789,822967.0 2001-07-31,53.220001220703125,54.540000915527344,50.220001220703125,52.20000076293945,2224583.0 2001-08-01,57.119998931884766,62.099998474121094,54.0,61.5,5628617.0 2001-08-02,53.58000183105469,56.400001525878906,53.400001525878906,56.040000915527344,2012133.0 2001-08-03,51.959999084472656,52.91999816894531,51.36000061035156,52.79999923706055,766633.0 2001-08-06,52.08000183105469,52.619998931884766,50.7599983215332,51.540000915527344,396117.0 2001-08-07,54.0,54.060001373291016,51.29999923706055,51.41999816894531,398733.0 2001-08-08,50.81999969482422,54.0,50.7599983215332,53.400001525878906,395633.0 2001-08-09,48.599998474121094,50.70000076293945,47.279998779296875,50.400001525878906,527500.0 2001-08-10,46.20000076293945,48.599998474121094,45.599998474121094,47.63999938964844,445400.0 2001-08-13,49.7400016784668,50.099998474121094,46.13999938964844,48.18000030517578,467533.0 2001-08-14,48.36000061035156,50.459999084472656,48.18000030517578,49.97999954223633,441950.0 2001-08-15,45.18000030517578,48.720001220703125,44.7599983215332,48.599998474121094,472467.0 2001-08-16,42.060001373291016,44.52000045776367,37.79999923706055,44.220001220703125,2534033.0 2001-08-17,39.18000030517578,41.099998474121094,38.459999084472656,40.13999938964844,638433.0 2001-08-20,39.599998474121094,41.099998474121094,39.0,39.720001220703125,328150.0 2001-08-21,38.099998474121094,41.220001220703125,37.79999923706055,40.560001373291016,345433.0 2001-08-22,34.79999923706055,39.18000030517578,33.65999984741211,38.880001068115234,730000.0 2001-08-23,31.5,35.040000915527344,30.959999084472656,34.2599983215332,519267.0 2001-08-24,34.7400016784668,35.81999969482422,31.920000076293945,32.70000076293945,689867.0 2001-08-27,34.560001373291016,36.47999954223633,34.439998626708984,35.040000915527344,396433.0 2001-08-28,34.380001068115234,34.79999923706055,31.799999237060547,34.68000030517578,355000.0 2001-08-29,33.84000015258789,34.619998931884766,32.34000015258789,34.2599983215332,453817.0 2001-08-30,32.7599983215332,33.36000061035156,31.979999542236328,32.400001525878906,307317.0 2001-08-31,33.119998931884766,33.900001525878906,32.400001525878906,32.939998626708984,235667.0 2001-09-04,33.0,35.459999084472656,32.7599983215332,33.599998474121094,405967.0 2001-09-05,32.400001525878906,33.720001220703125,29.760000228881836,33.599998474121094,662383.0 2001-09-06,29.700000762939453,31.5,29.219999313354492,31.020000457763672,681700.0 2001-09-07,30.0,30.600000381469727,27.84000015258789,29.15999984741211,357267.0 2001-09-10,30.0,31.139999389648438,29.280000686645508,29.760000228881836,559017.0 2001-09-17,18.059999465942383,19.799999237060547,15.0600004196167,18.1200008392334,3415817.0 2001-09-18,14.100000381469727,18.299999237060547,12.180000305175781,18.059999465942383,3499767.0 2001-09-19,12.180000305175781,13.739999771118164,10.800000190734863,13.5600004196167,2789117.0 2001-09-20,13.739999771118164,15.0,12.119999885559082,12.180000305175781,1959617.0 2001-09-21,13.859999656677246,14.699999809265137,12.420000076293945,13.739999771118164,924450.0 2001-09-24,15.119999885559082,15.420000076293945,14.640000343322754,15.0,1450300.0 2001-09-25,15.779999732971191,15.779999732971191,15.0,15.180000305175781,1135550.0 2001-09-26,18.299999237060547,19.200000762939453,15.779999732971191,16.079999923706055,1375850.0 2001-09-27,20.280000686645508,21.0,17.100000381469727,19.200000762939453,984233.0 2001-09-28,22.739999771118164,24.540000915527344,20.520000457763672,21.360000610351562,917083.0 2001-10-01,21.479999542236328,21.899999618530273,18.65999984741211,21.899999618530273,668267.0 2001-10-02,22.020000457763672,22.5,19.31999969482422,20.100000381469727,689867.0 2001-10-03,24.059999465942383,26.459999084472656,23.639999389648438,26.399999618530273,1611900.0 2001-10-04,23.940000534057617,26.219999313354492,23.81999969482422,25.139999389648438,787433.0 2001-10-05,22.860000610351562,23.8799991607666,21.360000610351562,23.399999618530273,463017.0 2001-10-08,21.059999465942383,21.65999984741211,19.5,20.520000457763672,412433.0 2001-10-09,20.520000457763672,21.1200008392334,20.280000686645508,21.059999465942383,143417.0 2001-10-10,22.739999771118164,24.0,20.700000762939453,20.8799991607666,554417.0 2001-10-11,23.700000762939453,25.5,23.459999084472656,24.959999084472656,673650.0 2001-10-12,23.219999313354492,24.0,21.84000015258789,23.399999618530273,360833.0 2001-10-15,23.520000457763672,24.0,21.65999984741211,21.719999313354492,171083.0 2001-10-16,25.5,26.219999313354492,23.399999618530273,23.700000762939453,557217.0 2001-10-17,23.399999618530273,27.0,22.799999237060547,26.34000015258789,507550.0 2001-10-18,22.200000762939453,23.940000534057617,21.780000686645508,23.940000534057617,325067.0 2001-10-19,22.799999237060547,22.860000610351562,21.84000015258789,21.959999084472656,238417.0 2001-10-22,23.700000762939453,23.700000762939453,22.260000228881836,23.15999984741211,153983.0 2001-10-23,23.940000534057617,25.68000030517578,23.100000381469727,23.700000762939453,473733.0 2001-10-24,23.81999969482422,25.5,22.979999542236328,24.18000030517578,529333.0 2001-10-25,23.579999923706055,24.1200008392334,22.799999237060547,23.280000686645508,385650.0 2001-10-26,26.040000915527344,26.15999984741211,22.739999771118164,22.799999237060547,1020517.0 2001-10-29,28.860000610351562,29.100000381469727,25.200000762939453,25.6200008392334,651300.0 2001-10-30,27.18000030517578,27.899999618530273,25.260000228881836,27.65999984741211,421600.0 2001-10-31,28.860000610351562,29.700000762939453,27.0,27.239999771118164,485333.0 2001-11-01,26.399999618530273,29.81999969482422,25.799999237060547,29.459999084472656,732017.0 2001-11-02,27.0,29.760000228881836,27.0,29.34000015258789,726100.0 2001-11-05,25.979999542236328,27.540000915527344,24.719999313354492,27.1200008392334,516400.0 2001-11-06,26.579999923706055,27.360000610351562,25.559999465942383,26.100000381469727,393333.0 2001-11-07,27.0,27.540000915527344,26.219999313354492,26.280000686645508,321217.0 2001-11-08,26.639999389648438,27.899999618530273,26.459999084472656,27.18000030517578,449800.0 2001-11-09,27.0,27.1200008392334,26.700000762939453,26.700000762939453,258150.0 2001-11-12,25.68000030517578,27.1200008392334,22.799999237060547,27.0,703183.0 2001-11-13,26.579999923706055,26.700000762939453,26.100000381469727,26.579999923706055,284183.0 2001-11-14,26.579999923706055,27.18000030517578,25.979999542236328,26.81999969482422,799967.0 2001-11-15,27.059999465942383,27.479999542236328,26.219999313354492,26.219999313354492,267150.0 2001-11-16,25.5,27.540000915527344,25.020000457763672,27.299999237060547,909317.0 2001-11-19,24.479999542236328,26.34000015258789,24.0,26.100000381469727,612500.0 2001-11-20,24.0,24.959999084472656,23.8799991607666,24.299999237060547,307983.0 2001-11-21,24.0,24.239999771118164,22.799999237060547,22.799999237060547,251367.0 2001-11-23,24.0,24.360000610351562,23.81999969482422,24.299999237060547,88383.0 2001-11-26,24.84000015258789,25.020000457763672,23.81999969482422,24.1200008392334,356500.0 2001-11-27,24.719999313354492,24.959999084472656,24.0,24.899999618530273,720200.0 2001-11-28,24.059999465942383,24.899999618530273,24.0,24.420000076293945,259700.0 2001-11-29,24.600000381469727,24.719999313354492,24.059999465942383,24.1200008392334,211533.0 2001-11-30,25.200000762939453,27.540000915527344,24.479999542236328,24.780000686645508,764617.0 2001-12-03,24.899999618530273,25.799999237060547,24.719999313354492,25.3799991607666,226717.0 2001-12-04,24.780000686645508,25.440000534057617,24.059999465942383,25.3799991607666,377733.0 2001-12-05,25.5,26.459999084472656,24.600000381469727,24.899999618530273,520550.0 2001-12-06,25.559999465942383,26.280000686645508,24.780000686645508,25.799999237060547,298800.0 2001-12-07,27.299999237060547,27.600000381469727,25.260000228881836,25.559999465942383,491483.0 2001-12-10,28.5,28.979999542236328,26.8799991607666,26.8799991607666,391817.0 2001-12-11,33.41999816894531,34.20000076293945,28.68000030517578,28.68000030517578,1438350.0 2001-12-12,34.380001068115234,35.7599983215332,30.959999084472656,33.41999816894531,933917.0 2001-12-13,33.47999954223633,34.97999954223633,31.739999771118164,32.70000076293945,533133.0 2001-12-14,32.220001220703125,33.0,30.899999618530273,32.880001068115234,335950.0 2001-12-17,33.41999816894531,33.84000015258789,31.200000762939453,31.799999237060547,365350.0 2001-12-18,37.560001373291016,39.720001220703125,35.279998779296875,38.81999969482422,2618500.0 2001-12-19,36.119998931884766,37.380001068115234,36.0,36.119998931884766,453067.0 2001-12-20,32.70000076293945,35.880001068115234,32.220001220703125,34.560001373291016,984733.0 2001-12-21,32.459999084472656,33.599998474121094,31.31999969482422,32.63999938964844,384067.0 2001-12-24,31.559999465942383,32.880001068115234,30.959999084472656,32.7599983215332,135300.0 2001-12-26,32.58000183105469,34.619998931884766,31.799999237060547,31.920000076293945,228100.0 2001-12-27,34.619998931884766,35.58000183105469,32.81999969482422,33.060001373291016,352867.0 2001-12-28,35.220001220703125,36.0,34.619998931884766,35.400001525878906,336267.0 2001-12-31,34.91999816894531,35.34000015258789,34.31999969482422,34.79999923706055,244700.0 2002-01-02,35.099998474121094,35.400001525878906,33.41999816894531,35.040000915527344,229900.0 2002-01-03,35.52000045776367,36.119998931884766,34.20000076293945,35.220001220703125,231800.0 2002-01-04,35.279998779296875,37.02000045776367,33.900001525878906,35.220001220703125,542167.0 2002-01-07,35.279998779296875,36.36000061035156,34.380001068115234,35.58000183105469,293683.0 2002-01-08,33.41999816894531,34.97999954223633,33.0,34.79999923706055,335467.0 2002-01-09,33.720001220703125,34.560001373291016,33.0,33.36000061035156,269667.0 2002-01-10,34.560001373291016,34.97999954223633,32.15999984741211,33.2400016784668,350917.0 2002-01-11,34.2599983215332,35.63999938964844,33.29999923706055,34.97999954223633,221567.0 2002-01-14,34.2599983215332,34.79999923706055,33.119998931884766,33.779998779296875,288533.0 2002-01-15,35.52000045776367,35.70000076293945,33.599998474121094,34.13999938964844,229250.0 2002-01-16,33.779998779296875,35.400001525878906,33.540000915527344,34.5,169067.0 2002-01-17,33.84000015258789,34.560001373291016,33.29999923706055,34.31999969482422,120467.0 2002-01-18,33.119998931884766,34.79999923706055,33.0,33.540000915527344,219233.0 2002-01-22,34.619998931884766,36.0,33.779998779296875,34.02000045776367,619967.0 2002-01-23,35.279998779296875,35.400001525878906,33.599998474121094,34.86000061035156,377117.0 2002-01-24,34.68000030517578,36.0,34.439998626708984,35.34000015258789,182133.0 2002-01-25,34.79999923706055,35.70000076293945,34.5,34.7400016784668,119833.0 2002-01-28,37.91999816894531,38.58000183105469,35.459999084472656,35.58000183105469,848600.0 2002-01-29,35.880001068115234,40.7400016784668,35.099998474121094,39.779998779296875,1139317.0 2002-01-30,36.060001373291016,37.86000061035156,35.70000076293945,37.08000183105469,572550.0 2002-01-31,37.79999923706055,38.15999984741211,35.7599983215332,36.84000015258789,1030333.0 2002-02-01,37.91999816894531,41.34000015258789,36.720001220703125,40.20000076293945,1892733.0 2002-02-04,28.979999542236328,35.880001068115234,28.799999237060547,35.7599983215332,1946967.0 2002-02-05,24.479999542236328,27.479999542236328,23.8799991607666,27.420000076293945,1449600.0 2002-02-06,24.0,26.399999618530273,23.34000015258789,24.899999618530273,565483.0 2002-02-07,24.239999771118164,25.5,23.280000686645508,24.0,380667.0 2002-02-08,24.959999084472656,25.440000534057617,24.239999771118164,24.899999618530273,314950.0 2002-02-11,25.200000762939453,25.6200008392334,24.959999084472656,25.440000534057617,240567.0 2002-02-12,24.719999313354492,25.260000228881836,24.299999237060547,24.959999084472656,239467.0 2002-02-13,24.0,25.020000457763672,23.399999618530273,24.719999313354492,280583.0 2002-02-14,23.760000228881836,24.600000381469727,23.700000762939453,24.0,206650.0 2002-02-15,23.520000457763672,24.299999237060547,22.440000534057617,23.8799991607666,207467.0 2002-02-19,22.020000457763672,23.15999984741211,21.899999618530273,23.040000915527344,236600.0 2002-02-20,23.280000686645508,23.34000015258789,22.260000228881836,22.3799991607666,155117.0 2002-02-21,24.18000030517578,25.920000076293945,23.040000915527344,23.579999923706055,431433.0 2002-02-22,25.6200008392334,26.8799991607666,23.8799991607666,24.719999313354492,672683.0 2002-02-25,25.799999237060547,26.760000228881836,24.719999313354492,26.760000228881836,511767.0 2002-02-26,26.399999618530273,26.81999969482422,25.68000030517578,26.34000015258789,334933.0 2002-02-27,26.399999618530273,26.8799991607666,26.15999984741211,26.520000457763672,209800.0 2002-02-28,24.0,26.760000228881836,23.81999969482422,26.760000228881836,370017.0 2002-03-01,25.3799991607666,25.3799991607666,24.1200008392334,24.18000030517578,288433.0 2002-03-04,26.459999084472656,27.239999771118164,25.440000534057617,25.979999542236328,619533.0 2002-03-05,27.600000381469727,27.959999084472656,26.040000915527344,26.459999084472656,668750.0 2002-03-06,30.0,31.200000762939453,26.760000228881836,27.540000915527344,1532033.0 2002-03-07,28.799999237060547,30.600000381469727,28.6200008392334,30.600000381469727,702417.0 2002-03-08,29.760000228881836,31.200000762939453,28.799999237060547,29.399999618530273,618900.0 2002-03-11,32.099998474121094,32.63999938964844,30.899999618530273,31.260000228881836,1139600.0 2002-03-12,31.139999389648438,31.799999237060547,30.1200008392334,31.739999771118164,542317.0 2002-03-13,31.5,32.400001525878906,31.139999389648438,31.260000228881836,484750.0 2002-03-14,31.260000228881836,32.52000045776367,30.899999618530273,32.15999984741211,569983.0 2002-03-15,30.299999237060547,31.3799991607666,29.700000762939453,30.959999084472656,383067.0 2002-03-18,31.200000762939453,31.5,30.0,30.84000015258789,313467.0 2002-03-19,31.799999237060547,32.220001220703125,30.899999618530273,31.5,311383.0 2002-03-20,31.860000610351562,32.040000915527344,31.020000457763672,31.260000228881836,229667.0 2002-03-21,33.0,33.119998931884766,31.860000610351562,31.920000076293945,361050.0 2002-03-22,32.63999938964844,33.779998779296875,32.400001525878906,33.0,274267.0 2002-03-25,32.400001525878906,33.0,30.899999618530273,32.880001068115234,321633.0 2002-03-26,31.68000030517578,32.400001525878906,30.479999542236328,31.6200008392334,177733.0 2002-03-27,31.979999542236328,32.400001525878906,30.899999618530273,31.3799991607666,162667.0 2002-03-28,31.3799991607666,32.58000183105469,30.899999618530273,32.099998474121094,184100.0 2002-04-01,31.6200008392334,32.58000183105469,30.600000381469727,31.200000762939453,261167.0 2002-04-02,30.959999084472656,31.799999237060547,30.899999618530273,31.020000457763672,242900.0 2002-04-03,28.200000762939453,31.200000762939453,25.5,30.959999084472656,619900.0 2002-04-04,27.479999542236328,28.5,27.059999465942383,27.420000076293945,205717.0 2002-04-05,27.479999542236328,28.799999237060547,27.0,27.540000915527344,198683.0 2002-04-08,27.600000381469727,27.719999313354492,25.5,26.459999084472656,232150.0 2002-04-09,26.940000534057617,28.860000610351562,26.34000015258789,27.84000015258789,174100.0 2002-04-10,24.299999237060547,26.760000228881836,23.8799991607666,26.700000762939453,519800.0 2002-04-11,23.100000381469727,25.079999923706055,23.100000381469727,24.18000030517578,495383.0 2002-04-12,23.81999969482422,24.719999313354492,23.219999313354492,23.700000762939453,383183.0 2002-04-15,26.219999313354492,26.940000534057617,25.6200008392334,26.280000686645508,476633.0 2002-04-16,28.31999969482422,28.739999771118164,26.940000534057617,27.0,299033.0 2002-04-17,28.31999969482422,29.100000381469727,27.299999237060547,28.6200008392334,248600.0 2002-04-18,28.020000457763672,28.799999237060547,26.579999923706055,27.780000686645508,295067.0 2002-04-19,28.860000610351562,29.8799991607666,27.899999618530273,28.739999771118164,213450.0 2002-04-22,29.81999969482422,30.0,28.6200008392334,28.920000076293945,268600.0 2002-04-23,28.739999771118164,30.0,28.6200008392334,29.940000534057617,208200.0 2002-04-24,28.979999542236328,30.360000610351562,28.860000610351562,29.639999389648438,213867.0 2002-04-25,30.479999542236328,30.540000915527344,28.31999969482422,28.799999237060547,404483.0 2002-04-26,31.139999389648438,31.5,29.940000534057617,30.600000381469727,415117.0 2002-04-29,29.280000686645508,31.559999465942383,27.899999618530273,31.3799991607666,343050.0 2002-04-30,30.239999771118164,31.200000762939453,29.040000915527344,29.34000015258789,395900.0 2002-05-01,31.5,31.739999771118164,29.639999389648438,30.600000381469727,774100.0 2002-05-02,24.540000915527344,27.719999313354492,24.0,27.0,1395067.0 2002-05-03,25.079999923706055,25.3799991607666,24.420000076293945,24.959999084472656,334017.0 2002-05-06,23.100000381469727,25.799999237060547,22.979999542236328,25.020000457763672,313067.0 2002-05-07,21.0,24.540000915527344,19.739999771118164,23.940000534057617,937967.0 2002-05-08,24.600000381469727,24.899999618530273,21.600000381469727,22.139999389648438,470033.0 2002-05-09,24.0,24.65999984741211,23.700000762939453,24.299999237060547,298817.0 2002-05-10,23.700000762939453,24.360000610351562,23.579999923706055,24.1200008392334,167533.0 2002-05-13,25.440000534057617,25.5,23.760000228881836,23.81999969482422,170800.0 2002-05-14,26.280000686645508,27.059999465942383,25.920000076293945,25.920000076293945,230583.0 2002-05-15,24.959999084472656,27.0,24.1200008392334,25.860000610351562,225983.0 2002-05-16,24.600000381469727,24.959999084472656,24.0,24.959999084472656,227450.0 2002-05-17,25.920000076293945,26.219999313354492,24.420000076293945,24.719999313354492,197950.0 2002-05-20,24.780000686645508,25.920000076293945,24.600000381469727,25.6200008392334,166517.0 2002-05-21,24.239999771118164,25.200000762939453,24.1200008392334,24.780000686645508,133833.0 2002-05-22,23.579999923706055,24.540000915527344,23.399999618530273,24.1200008392334,176467.0 2002-05-23,25.979999542236328,26.280000686645508,24.959999084472656,25.139999389648438,358200.0 2002-05-24,25.260000228881836,25.920000076293945,25.079999923706055,25.860000610351562,126717.0 2002-05-28,24.299999237060547,25.68000030517578,24.1200008392334,25.5,168883.0 2002-05-29,24.600000381469727,25.260000228881836,24.18000030517578,24.420000076293945,91350.0 2002-05-30,24.420000076293945,24.719999313354492,24.059999465942383,24.299999237060547,77167.0 2002-05-31,24.18000030517578,24.84000015258789,23.940000534057617,24.719999313354492,109867.0 2002-06-03,24.059999465942383,24.600000381469727,23.639999389648438,24.479999542236328,107500.0 2002-06-04,24.18000030517578,24.540000915527344,23.639999389648438,23.639999389648438,121600.0 2002-06-05,23.34000015258789,24.360000610351562,23.15999984741211,24.299999237060547,158533.0 2002-06-06,22.6200008392334,23.34000015258789,22.5,23.34000015258789,130467.0 2002-06-07,22.979999542236328,23.700000762939453,21.299999237060547,22.5,232017.0 2002-06-10,26.579999923706055,27.540000915527344,24.059999465942383,24.1200008392334,831650.0 2002-06-11,24.84000015258789,26.520000457763672,24.719999313354492,26.459999084472656,238917.0 2002-06-12,24.600000381469727,25.079999923706055,23.459999084472656,24.65999984741211,154217.0 2002-06-13,24.540000915527344,25.739999771118164,24.299999237060547,24.899999618530273,102583.0 2002-06-14,24.059999465942383,24.600000381469727,23.8799991607666,24.420000076293945,114500.0 2002-06-17,26.040000915527344,26.459999084472656,24.239999771118164,24.239999771118164,385483.0 2002-06-18,25.799999237060547,26.459999084472656,25.6200008392334,25.920000076293945,107700.0 2002-06-19,24.360000610351562,25.799999237060547,24.299999237060547,25.559999465942383,156900.0 2002-06-20,24.540000915527344,25.31999969482422,24.059999465942383,24.299999237060547,174467.0 2002-06-21,23.399999618530273,25.200000762939453,23.399999618530273,24.600000381469727,268583.0 2002-06-24,21.600000381469727,23.34000015258789,21.059999465942383,23.219999313354492,549483.0 2002-06-25,22.799999237060547,23.040000915527344,21.899999618530273,22.020000457763672,156350.0 2002-06-26,16.979999542236328,18.0,14.880000114440918,17.8799991607666,1128167.0 2002-06-27,17.15999984741211,18.18000030517578,15.479999542236328,17.760000228881836,315300.0 2002-06-28,16.739999771118164,17.760000228881836,15.65999984741211,16.920000076293945,386517.0 2002-07-01,15.420000076293945,16.799999237060547,15.180000305175781,16.799999237060547,213767.0 2002-07-02,13.859999656677246,15.539999961853027,13.079999923706055,15.420000076293945,238333.0 2002-07-03,13.859999656677246,14.399999618530273,13.5,13.680000305175781,219683.0 2002-07-05,14.880000114440918,15.180000305175781,14.579999923706055,14.760000228881836,151767.0 2002-07-08,13.739999771118164,15.300000190734863,13.5,15.0,231017.0 2002-07-09,14.34000015258789,14.880000114440918,13.800000190734863,13.920000076293945,159150.0 2002-07-10,14.520000457763672,15.539999961853027,14.15999984741211,14.640000343322754,168650.0 2002-07-11,13.859999656677246,14.760000228881836,13.619999885559082,14.399999618530273,153700.0 2002-07-12,14.220000267028809,14.819999694824219,13.979999542236328,14.279999732971191,129700.0 2002-07-15,14.460000038146973,15.0,14.100000381469727,14.220000267028809,112250.0 2002-07-16,15.300000190734863,15.84000015258789,14.34000015258789,14.819999694824219,136767.0 2002-07-17,16.5,16.920000076293945,15.180000305175781,15.479999542236328,209900.0 2002-07-18,15.300000190734863,16.920000076293945,15.300000190734863,16.200000762939453,143133.0 2002-07-19,15.239999771118164,16.5,14.100000381469727,15.239999771118164,187367.0 2002-07-22,14.699999809265137,15.0,14.15999984741211,14.579999923706055,129517.0 2002-07-23,12.720000267028809,15.0,12.359999656677246,14.880000114440918,187133.0 2002-07-24,12.960000038146973,13.140000343322754,11.399999618530273,12.119999885559082,630967.0 2002-07-25,11.279999732971191,13.020000457763672,10.920000076293945,12.960000038146973,404083.0 2002-07-26,10.319999694824219,11.9399995803833,10.199999809265137,11.9399995803833,500667.0 2002-07-29,11.279999732971191,11.760000228881836,10.800000190734863,11.640000343322754,639817.0 2002-07-30,11.039999961853027,11.760000228881836,10.800000190734863,11.760000228881836,353750.0 2002-07-31,11.100000381469727,11.399999618530273,10.800000190734863,11.34000015258789,619083.0 2002-08-01,12.0,14.399999618530273,12.0,14.15999984741211,1709767.0 2002-08-02,12.119999885559082,13.140000343322754,11.880000114440918,12.420000076293945,803133.0 2002-08-05,11.699999809265137,12.479999542236328,11.699999809265137,12.239999771118164,408783.0 2002-08-06,12.180000305175781,12.600000381469727,11.819999694824219,12.0600004196167,641433.0 2002-08-07,12.180000305175781,12.720000267028809,12.119999885559082,12.539999961853027,378767.0 2002-08-08,12.239999771118164,12.359999656677246,12.119999885559082,12.300000190734863,176383.0 2002-08-09,12.180000305175781,12.600000381469727,12.0,12.0600004196167,176317.0 2002-08-12,13.380000114440918,13.5,12.0,12.180000305175781,300133.0 2002-08-13,12.899999618530273,14.039999961853027,12.180000305175781,13.319999694824219,919650.0 2002-08-14,13.380000114440918,13.5,12.479999542236328,12.720000267028809,142233.0 2002-08-15,13.079999923706055,13.4399995803833,12.720000267028809,13.199999809265137,129983.0 2002-08-16,13.260000228881836,13.380000114440918,12.720000267028809,13.079999923706055,122433.0 2002-08-19,13.800000190734863,13.920000076293945,12.960000038146973,13.140000343322754,127333.0 2002-08-20,13.859999656677246,14.15999984741211,13.4399995803833,13.619999885559082,360150.0 2002-08-21,14.520000457763672,14.819999694824219,14.220000267028809,14.279999732971191,243000.0 2002-08-22,15.600000381469727,16.260000228881836,14.460000038146973,14.819999694824219,327233.0 2002-08-23,15.65999984741211,17.040000915527344,15.600000381469727,16.079999923706055,226450.0 2002-08-26,15.300000190734863,16.68000030517578,14.399999618530273,16.200000762939453,292183.0 2002-08-27,14.279999732971191,15.720000267028809,14.100000381469727,15.359999656677246,180500.0 2002-08-28,13.979999542236328,14.579999923706055,13.920000076293945,14.15999984741211,206967.0 2002-08-29,14.34000015258789,14.460000038146973,13.979999542236328,13.979999542236328,81967.0 2002-08-30,14.100000381469727,14.760000228881836,13.979999542236328,14.15999984741211,83100.0 2002-09-03,13.5,14.399999618530273,12.600000381469727,14.039999961853027,269350.0 2002-09-04,13.739999771118164,14.15999984741211,13.4399995803833,13.5,133067.0 2002-09-05,13.020000457763672,13.800000190734863,12.960000038146973,13.619999885559082,109250.0 2002-09-06,13.4399995803833,14.100000381469727,13.079999923706055,13.260000228881836,119883.0 2002-09-09,14.100000381469727,14.520000457763672,13.4399995803833,13.4399995803833,95450.0 2002-09-10,14.15999984741211,14.579999923706055,13.800000190734863,13.800000190734863,125433.0 2002-09-11,14.039999961853027,14.399999618530273,13.800000190734863,14.399999618530273,75583.0 2002-09-12,13.800000190734863,14.399999618530273,13.619999885559082,13.920000076293945,71033.0 2002-09-13,13.680000305175781,14.039999961853027,13.4399995803833,13.739999771118164,73517.0 2002-09-16,12.960000038146973,13.739999771118164,12.65999984741211,13.5,77533.0 2002-09-17,12.84000015258789,13.619999885559082,12.600000381469727,13.319999694824219,102567.0 2002-09-18,12.0,12.84000015258789,12.0,12.720000267028809,168150.0 2002-09-19,10.979999542236328,12.180000305175781,10.920000076293945,12.0600004196167,211917.0 2002-09-20,11.279999732971191,11.9399995803833,10.680000305175781,11.220000267028809,223350.0 2002-09-23,10.920000076293945,11.640000343322754,10.680000305175781,11.220000267028809,138817.0 2002-09-24,10.140000343322754,11.399999618530273,9.600000381469727,10.979999542236328,290883.0 2002-09-25,8.9399995803833,10.380000114440918,8.220000267028809,10.140000343322754,806700.0 2002-09-26,9.180000305175781,9.539999961853027,9.0,9.119999885559082,190650.0 2002-09-27,9.420000076293945,10.140000343322754,9.119999885559082,9.420000076293945,157950.0 2002-09-30,8.760000228881836,9.65999984741211,8.699999809265137,9.600000381469727,202350.0 2002-10-01,9.239999771118164,9.300000190734863,8.34000015258789,9.0,190867.0 2002-10-02,8.9399995803833,9.479999542236328,8.880000114440918,9.300000190734863,178150.0 2002-10-03,8.819999694824219,9.119999885559082,8.699999809265137,9.0,120600.0 2002-10-04,8.520000457763672,9.300000190734863,8.399999618530273,9.0,90367.0 2002-10-07,7.679999828338623,8.640000343322754,7.559999942779541,8.579999923706055,165150.0 2002-10-08,7.380000114440918,8.039999961853027,6.960000038146973,7.860000133514404,241033.0 2002-10-09,6.599999904632568,7.380000114440918,6.599999904632568,7.079999923706055,285983.0 2002-10-10,7.079999923706055,7.139999866485596,6.300000190734863,6.599999904632568,247583.0 2002-10-11,7.920000076293945,8.34000015258789,7.260000228881836,7.260000228881836,224200.0 2002-10-14,9.0,9.119999885559082,7.980000019073486,8.34000015258789,204550.0 2002-10-15,9.479999542236328,10.199999809265137,9.479999542236328,9.600000381469727,416900.0 2002-10-16,9.0600004196167,9.239999771118164,8.220000267028809,9.239999771118164,226100.0 2002-10-17,9.779999732971191,10.140000343322754,9.359999656677246,9.420000076293945,353650.0 2002-10-18,9.84000015258789,9.960000038146973,9.479999542236328,9.600000381469727,135333.0 2002-10-21,10.619999885559082,10.619999885559082,9.84000015258789,10.260000228881836,127533.0 2002-10-22,10.800000190734863,11.100000381469727,10.199999809265137,10.4399995803833,149717.0 2002-10-23,11.100000381469727,11.520000457763672,10.739999771118164,10.859999656677246,139033.0 2002-10-24,12.539999961853027,13.4399995803833,11.399999618530273,11.520000457763672,431567.0 2002-10-25,13.920000076293945,13.920000076293945,12.119999885559082,12.600000381469727,240117.0 2002-10-28,13.619999885559082,14.880000114440918,13.5600004196167,14.579999923706055,369333.0 2002-10-29,12.84000015258789,15.0,11.9399995803833,13.619999885559082,337783.0 2002-10-30,13.680000305175781,13.920000076293945,12.779999732971191,12.779999732971191,190433.0 2002-10-31,13.260000228881836,14.15999984741211,13.140000343322754,13.680000305175781,225417.0 2002-11-01,13.079999923706055,13.199999809265137,12.720000267028809,13.199999809265137,220767.0 2002-11-04,12.600000381469727,13.739999771118164,12.539999961853027,13.680000305175781,451433.0 2002-11-05,13.859999656677246,14.15999984741211,12.300000190734863,12.600000381469727,529567.0 2002-11-06,10.140000343322754,10.800000190734863,8.880000114440918,10.319999694824219,2191800.0 2002-11-07,9.359999656677246,9.899999618530273,9.300000190734863,9.600000381469727,389250.0 2002-11-08,8.880000114440918,9.65999984741211,8.640000343322754,9.539999961853027,590833.0 2002-11-11,8.220000267028809,8.880000114440918,8.15999984741211,8.760000228881836,223583.0 2002-11-12,9.0,9.359999656677246,8.220000267028809,8.34000015258789,310200.0 2002-11-13,9.0,9.359999656677246,8.399999618530273,8.760000228881836,209017.0 2002-11-14,9.420000076293945,9.539999961853027,9.119999885559082,9.359999656677246,214417.0 2002-11-15,9.180000305175781,9.479999542236328,8.880000114440918,9.420000076293945,209767.0 2002-11-18,9.239999771118164,9.539999961853027,9.180000305175781,9.539999961853027,203600.0 2002-11-19,9.180000305175781,9.300000190734863,9.0,9.300000190734863,194667.0 2002-11-20,9.899999618530273,10.079999923706055,9.0600004196167,9.239999771118164,277000.0 2002-11-21,10.5,10.859999656677246,10.199999809265137,10.260000228881836,533417.0 2002-11-22,10.739999771118164,11.100000381469727,10.199999809265137,10.5600004196167,302083.0 2002-11-25,11.460000038146973,12.0,10.859999656677246,10.859999656677246,497867.0 2002-11-26,11.279999732971191,12.65999984741211,11.100000381469727,11.880000114440918,483350.0 2002-11-27,10.920000076293945,11.880000114440918,10.199999809265137,11.579999923706055,1594033.0 2002-11-29,10.5,10.979999542236328,10.319999694824219,10.979999542236328,215150.0 2002-12-02,10.319999694824219,11.100000381469727,10.140000343322754,10.800000190734863,440533.0 2002-12-03,9.84000015258789,10.4399995803833,9.600000381469727,10.260000228881836,338983.0 2002-12-04,9.899999618530273,10.4399995803833,9.420000076293945,9.720000267028809,322817.0 2002-12-05,9.899999618530273,10.199999809265137,9.779999732971191,10.140000343322754,195400.0 2002-12-06,9.779999732971191,10.020000457763672,9.65999984741211,9.720000267028809,181217.0 2002-12-09,9.84000015258789,9.899999618530273,9.600000381469727,9.65999984741211,342017.0 2002-12-10,9.899999618530273,9.899999618530273,9.65999984741211,9.779999732971191,209917.0 2002-12-11,9.779999732971191,10.199999809265137,9.600000381469727,10.020000457763672,182517.0 2002-12-12,9.65999984741211,9.960000038146973,9.600000381469727,9.960000038146973,178600.0 2002-12-13,10.079999923706055,10.5,9.479999542236328,9.600000381469727,335117.0 2002-12-16,9.779999732971191,10.319999694824219,9.720000267028809,10.140000343322754,217467.0 2002-12-17,9.420000076293945,9.899999618530273,9.300000190734863,9.720000267028809,313250.0 2002-12-18,9.0600004196167,9.65999984741211,9.0,9.420000076293945,336583.0 2002-12-19,8.34000015258789,9.239999771118164,8.220000267028809,8.9399995803833,459183.0 2002-12-20,8.520000457763672,8.699999809265137,8.34000015258789,8.460000038146973,319467.0 2002-12-23,9.239999771118164,9.300000190734863,8.34000015258789,8.460000038146973,255050.0 2002-12-24,9.0600004196167,9.300000190734863,8.760000228881836,9.0600004196167,58683.0 2002-12-26,9.300000190734863,9.359999656677246,8.819999694824219,9.0600004196167,137367.0 2002-12-27,9.119999885559082,9.300000190734863,8.819999694824219,9.119999885559082,112433.0 2002-12-30,9.119999885559082,9.180000305175781,8.460000038146973,9.0,227400.0 2002-12-31,9.600000381469727,9.65999984741211,8.880000114440918,8.9399995803833,395883.0 2003-01-02,10.020000457763672,10.199999809265137,9.600000381469727,9.720000267028809,172217.0 2003-01-03,9.600000381469727,10.199999809265137,9.420000076293945,10.140000343322754,136333.0 2003-01-06,8.9399995803833,9.720000267028809,8.640000343322754,9.359999656677246,361033.0 2003-01-07,8.9399995803833,9.0600004196167,8.760000228881836,9.0600004196167,502167.0 2003-01-08,8.9399995803833,8.9399995803833,8.760000228881836,8.819999694824219,132900.0 2003-01-09,8.9399995803833,9.0,8.819999694824219,8.880000114440918,143850.0 2003-01-10,8.9399995803833,9.0,8.819999694824219,8.9399995803833,128633.0 2003-01-13,8.9399995803833,9.0600004196167,8.819999694824219,9.0,123983.0 2003-01-14,8.880000114440918,9.0,8.760000228881836,9.0,414600.0 2003-01-15,8.760000228881836,8.9399995803833,8.699999809265137,8.880000114440918,171150.0 2003-01-16,8.520000457763672,8.880000114440918,8.520000457763672,8.819999694824219,108017.0 2003-01-17,8.460000038146973,8.9399995803833,8.279999732971191,8.760000228881836,134567.0 2003-01-21,8.279999732971191,8.460000038146973,8.15999984741211,8.399999618530273,107267.0 2003-01-22,7.920000076293945,8.399999618530273,7.800000190734863,8.34000015258789,208200.0 2003-01-23,7.800000190734863,8.15999984741211,7.619999885559082,8.039999961853027,166600.0 2003-01-24,7.559999942779541,7.980000019073486,7.380000114440918,7.920000076293945,199717.0 2003-01-27,7.619999885559082,7.739999771118164,7.019999980926514,7.019999980926514,211683.0 2003-01-28,8.399999618530273,8.399999618530273,7.559999942779541,7.619999885559082,171767.0 2003-01-29,8.34000015258789,8.880000114440918,8.039999961853027,8.34000015258789,119867.0 2003-01-30,7.619999885559082,8.399999618530273,7.619999885559082,8.279999732971191,107667.0 2003-01-31,7.800000190734863,7.980000019073486,7.5,7.559999942779541,113900.0 2003-02-03,7.679999828338623,7.860000133514404,7.5,7.679999828338623,67867.0 2003-02-04,7.679999828338623,7.800000190734863,7.380000114440918,7.619999885559082,118667.0 2003-02-05,7.800000190734863,7.860000133514404,7.5,7.559999942779541,97500.0 2003-02-06,7.380000114440918,7.860000133514404,7.380000114440918,7.679999828338623,70617.0 2003-02-07,7.5,7.679999828338623,7.260000228881836,7.380000114440918,68183.0 2003-02-10,8.34000015258789,8.399999618530273,7.380000114440918,7.5,185250.0 2003-02-11,7.5,8.039999961853027,7.260000228881836,7.739999771118164,282300.0 2003-02-12,7.019999980926514,7.440000057220459,6.900000095367432,7.320000171661377,324900.0 2003-02-13,6.960000038146973,7.199999809265137,6.840000152587891,7.139999866485596,246050.0 2003-02-14,7.320000171661377,7.320000171661377,6.78000020980835,6.900000095367432,87800.0 2003-02-18,7.679999828338623,7.679999828338623,7.320000171661377,7.380000114440918,127483.0 2003-02-19,7.380000114440918,7.559999942779541,7.260000228881836,7.559999942779541,178617.0 2003-02-20,7.619999885559082,7.619999885559082,7.139999866485596,7.5,94617.0 2003-02-21,7.559999942779541,7.619999885559082,7.380000114440918,7.440000057220459,58533.0 2003-02-24,8.640000343322754,8.9399995803833,8.039999961853027,8.100000381469727,651000.0 2003-02-25,8.15999984741211,8.520000457763672,7.980000019073486,8.460000038146973,207917.0 2003-02-26,8.039999961853027,8.220000267028809,7.860000133514404,8.15999984741211,93100.0 2003-02-27,7.860000133514404,8.279999732971191,7.739999771118164,8.15999984741211,151217.0 2003-02-28,7.920000076293945,8.039999961853027,7.679999828338623,7.860000133514404,87250.0 2003-03-03,8.34000015258789,8.399999618530273,7.860000133514404,7.860000133514404,115150.0 2003-03-04,8.15999984741211,8.399999618530273,7.980000019073486,8.399999618530273,77067.0 2003-03-05,8.220000267028809,8.34000015258789,7.920000076293945,8.15999984741211,67633.0 2003-03-06,7.800000190734863,8.15999984741211,7.739999771118164,8.100000381469727,147267.0 2003-03-07,7.800000190734863,8.15999984741211,7.619999885559082,7.739999771118164,143917.0 2003-03-10,7.739999771118164,7.739999771118164,7.440000057220459,7.559999942779541,144983.0 2003-03-11,7.739999771118164,7.739999771118164,7.5,7.5,66733.0 2003-03-12,7.800000190734863,7.980000019073486,7.559999942779541,7.619999885559082,105383.0 2003-03-13,8.220000267028809,8.399999618530273,7.860000133514404,7.980000019073486,250767.0 2003-03-14,8.460000038146973,8.579999923706055,8.220000267028809,8.34000015258789,166100.0 2003-03-17,8.460000038146973,8.460000038146973,8.100000381469727,8.15999984741211,132483.0 2003-03-18,8.819999694824219,8.880000114440918,8.279999732971191,8.34000015258789,174350.0 2003-03-19,11.579999923706055,12.119999885559082,9.779999732971191,9.779999732971191,2524550.0 2003-03-20,10.739999771118164,11.640000343322754,10.5600004196167,11.399999618530273,827200.0 2003-03-21,10.859999656677246,11.15999984741211,10.380000114440918,11.039999961853027,490833.0 2003-03-24,10.260000228881836,10.5600004196167,10.020000457763672,10.4399995803833,291067.0 2003-03-25,10.800000190734863,11.100000381469727,9.899999618530273,10.140000343322754,305717.0 2003-03-26,10.319999694824219,10.979999542236328,10.199999809265137,10.920000076293945,136800.0 2003-03-27,10.199999809265137,10.5600004196167,9.600000381469727,10.319999694824219,130500.0 2003-03-28,9.899999618530273,10.319999694824219,9.65999984741211,10.079999923706055,78817.0 2003-03-31,9.84000015258789,10.319999694824219,9.539999961853027,9.899999618530273,120433.0 2003-04-01,9.899999618530273,10.140000343322754,9.720000267028809,9.899999618530273,186900.0 2003-04-02,10.140000343322754,10.319999694824219,9.960000038146973,10.199999809265137,148683.0 2003-04-03,10.020000457763672,10.319999694824219,9.960000038146973,10.260000228881836,73100.0 2003-04-04,9.960000038146973,10.199999809265137,9.899999618530273,10.079999923706055,50867.0 2003-04-07,10.260000228881836,10.800000190734863,9.899999618530273,10.5600004196167,169967.0 2003-04-08,10.079999923706055,10.260000228881836,9.960000038146973,10.260000228881836,36983.0 2003-04-09,9.720000267028809,10.4399995803833,9.600000381469727,10.199999809265137,173600.0 2003-04-10,10.020000457763672,10.319999694824219,9.720000267028809,9.960000038146973,110433.0 2003-04-11,10.079999923706055,10.319999694824219,9.960000038146973,10.199999809265137,55433.0 2003-04-14,10.020000457763672,10.140000343322754,9.899999618530273,10.079999923706055,82217.0 2003-04-15,10.680000305175781,10.859999656677246,10.020000457763672,10.020000457763672,245933.0 2003-04-16,11.100000381469727,11.520000457763672,10.800000190734863,11.039999961853027,269183.0 2003-04-17,11.579999923706055,11.760000228881836,10.979999542236328,11.34000015258789,660917.0 2003-04-21,13.079999923706055,13.4399995803833,11.520000457763672,11.579999923706055,1552550.0 2003-04-22,12.65999984741211,13.199999809265137,12.420000076293945,12.720000267028809,495683.0 2003-04-23,12.600000381469727,13.079999923706055,12.119999885559082,12.600000381469727,313600.0 2003-04-24,12.239999771118164,12.720000267028809,12.180000305175781,12.600000381469727,263700.0 2003-04-25,12.0600004196167,12.720000267028809,11.699999809265137,12.300000190734863,337250.0 2003-04-28,12.359999656677246,12.65999984741211,12.0600004196167,12.300000190734863,314467.0 2003-04-29,12.0600004196167,12.65999984741211,11.760000228881836,12.420000076293945,489583.0 2003-04-30,13.319999694824219,13.4399995803833,11.880000114440918,12.0,665750.0 2003-05-01,14.220000267028809,14.819999694824219,13.800000190734863,13.800000190734863,1777667.0 2003-05-02,18.84000015258789,19.559999465942383,16.799999237060547,17.700000762939453,4613950.0 2003-05-05,19.020000457763672,19.5,18.0,19.31999969482422,1307683.0 2003-05-06,20.280000686645508,20.639999389648438,18.479999542236328,19.139999389648438,1164433.0 2003-05-07,19.079999923706055,20.040000915527344,18.600000381469727,19.920000076293945,467633.0 2003-05-08,18.059999465942383,18.899999618530273,17.399999618530273,18.600000381469727,495083.0 2003-05-09,17.700000762939453,18.360000610351562,16.860000610351562,18.18000030517578,436750.0 2003-05-12,19.3799991607666,19.739999771118164,17.760000228881836,17.8799991607666,621033.0 2003-05-13,19.860000610351562,20.100000381469727,18.65999984741211,19.200000762939453,369133.0 2003-05-14,19.799999237060547,20.219999313354492,19.5,20.15999984741211,182800.0 2003-05-15,19.139999389648438,19.799999237060547,18.600000381469727,19.6200008392334,314117.0 2003-05-16,20.15999984741211,20.34000015258789,18.600000381469727,18.65999984741211,422950.0 2003-05-19,19.3799991607666,20.15999984741211,18.719999313354492,20.040000915527344,375667.0 2003-05-20,18.600000381469727,19.860000610351562,18.479999542236328,19.3799991607666,301433.0 2003-05-21,18.84000015258789,19.3799991607666,18.719999313354492,19.200000762939453,285133.0 2003-05-22,22.5,22.799999237060547,18.780000686645508,19.020000457763672,1087817.0 2003-05-23,25.559999465942383,25.6200008392334,22.3799991607666,23.219999313354492,2275983.0 2003-05-27,23.940000534057617,27.0,23.639999389648438,24.239999771118164,1066217.0 2003-05-28,26.700000762939453,26.940000534057617,23.940000534057617,24.540000915527344,1059117.0 2003-05-29,26.040000915527344,27.0,24.84000015258789,26.940000534057617,861467.0 2003-05-30,24.600000381469727,26.219999313354492,24.420000076293945,26.100000381469727,501833.0 2003-06-02,24.059999465942383,25.139999389648438,22.31999969482422,25.079999923706055,864350.0 2003-06-03,22.799999237060547,23.700000762939453,21.540000915527344,23.520000457763672,1337150.0 2003-06-04,25.139999389648438,26.040000915527344,22.559999465942383,22.559999465942383,1134167.0 2003-06-05,25.440000534057617,26.100000381469727,23.940000534057617,25.020000457763672,480667.0 2003-06-06,23.940000534057617,26.280000686645508,23.8799991607666,25.920000076293945,635417.0 2003-06-09,23.579999923706055,24.18000030517578,22.31999969482422,24.1200008392334,650150.0 2003-06-10,24.059999465942383,24.18000030517578,23.100000381469727,23.280000686645508,539983.0 2003-06-11,23.940000534057617,24.1200008392334,23.34000015258789,24.059999465942383,234267.0 2003-06-12,26.520000457763672,28.31999969482422,23.8799991607666,24.059999465942383,1743067.0 2003-06-13,25.440000534057617,27.0,25.079999923706055,26.459999084472656,610067.0 2003-06-16,25.219999313354492,25.850000381469727,23.549999237060547,25.5,1109100.0 2003-06-17,24.149999618530273,25.299999237060547,24.0,25.299999237060547,847200.0 2003-06-18,24.90999984741211,25.0,22.549999237060547,24.139999389648438,1051000.0 2003-06-19,25.030000686645508,25.899999618530273,24.540000915527344,24.8700008392334,707100.0 2003-06-20,25.780000686645508,25.90999984741211,24.0,24.84000015258789,523300.0 2003-06-23,23.90999984741211,25.799999237060547,23.780000686645508,25.739999771118164,465400.0 2003-06-24,22.979999542236328,23.989999771118164,22.31999969482422,23.739999771118164,466000.0 2003-06-25,23.420000076293945,23.75,22.799999237060547,22.799999237060547,255000.0 2003-06-26,23.239999771118164,23.950000762939453,23.239999771118164,23.440000534057617,218800.0 2003-06-27,21.700000762939453,23.399999618530273,21.469999313354492,23.149999618530273,741100.0 2003-06-30,22.31999969482422,22.40999984741211,21.09000015258789,21.6200008392334,723700.0 2003-07-01,21.780000686645508,22.40999984741211,21.31999969482422,22.40999984741211,446800.0 2003-07-02,24.299999237060547,24.5,21.350000381469727,21.540000915527344,981400.0 2003-07-03,25.489999771118164,26.25,23.850000381469727,23.8700008392334,680700.0 2003-07-07,25.829999923706055,26.0,25.350000381469727,25.600000381469727,339800.0 2003-07-08,26.649999618530273,27.1200008392334,25.5,25.59000015258789,632200.0 2003-07-09,26.5,26.899999618530273,26.0,26.59000015258789,252700.0 2003-07-10,24.049999237060547,26.3700008392334,23.479999542236328,25.280000686645508,704700.0 2003-07-11,24.600000381469727,24.829999923706055,24.15999984741211,24.15999984741211,128400.0 2003-07-14,26.200000762939453,26.280000686645508,24.709999084472656,24.729999542236328,550300.0 2003-07-15,26.25,26.8799991607666,25.75,26.280000686645508,513500.0 2003-07-16,25.440000534057617,26.649999618530273,25.06999969482422,26.3799991607666,428800.0 2003-07-17,21.90999984741211,25.030000686645508,21.790000915527344,25.0,1094400.0 2003-07-18,24.459999084472656,24.459999084472656,21.700000762939453,22.079999923706055,1037900.0 2003-07-21,23.829999923706055,24.520000457763672,23.15999984741211,24.06999969482422,449400.0 2003-07-22,24.079999923706055,24.5,23.510000228881836,24.5,249200.0 2003-07-23,24.610000610351562,24.75,23.790000915527344,24.030000686645508,481700.0 2003-07-24,25.239999771118164,26.25,24.59000015258789,24.59000015258789,1086900.0 2003-07-25,31.850000381469727,32.20000076293945,29.25,30.15999984741211,7165600.0 2003-07-28,34.7599983215332,35.439998626708984,31.149999618530273,31.93000030517578,3499000.0 2003-07-29,32.22999954223633,33.27000045776367,30.940000534057617,32.650001525878906,5005900.0 2003-07-30,31.799999237060547,32.5,31.5,32.150001525878906,1288800.0 2003-07-31,32.84000015258789,33.290000915527344,31.6200008392334,32.150001525878906,1151000.0 2003-08-01,31.760000228881836,33.43000030517578,31.3700008392334,32.83000183105469,1044800.0 2003-08-04,31.190000534057617,31.600000381469727,30.700000762939453,31.440000534057617,997900.0 2003-08-05,30.920000076293945,31.579999923706055,30.799999237060547,31.440000534057617,444800.0 2003-08-06,29.65999984741211,31.110000610351562,29.530000686645508,30.920000076293945,784400.0 2003-08-07,31.81999969482422,31.950000762939453,29.18000030517578,29.530000686645508,1131500.0 2003-08-08,31.110000610351562,32.439998626708984,30.200000762939453,31.979999542236328,855500.0 2003-08-11,31.25,31.700000762939453,30.489999771118164,30.940000534057617,486600.0 2003-08-12,32.45000076293945,32.5,31.25,31.25,526000.0 2003-08-13,33.0,33.130001068115234,32.209999084472656,32.400001525878906,829800.0 2003-08-14,34.459999084472656,34.54999923706055,32.83000183105469,32.83000183105469,882500.0 2003-08-15,34.650001525878906,34.88999938964844,33.939998626708984,34.400001525878906,380800.0 2003-08-18,38.2599983215332,38.84000015258789,34.61000061035156,34.63999938964844,1865600.0 2003-08-19,37.529998779296875,38.5,36.95000076293945,38.31999969482422,1351000.0 2003-08-20,37.36000061035156,38.5,36.7599983215332,37.099998474121094,588600.0 2003-08-21,37.56999969482422,38.09000015258789,36.970001220703125,37.709999084472656,522600.0 2003-08-22,36.220001220703125,38.68000030517578,35.7599983215332,38.0,824700.0 2003-08-25,35.09000015258789,36.220001220703125,34.959999084472656,36.20000076293945,583600.0 2003-08-26,36.279998779296875,36.75,34.75,35.099998474121094,550400.0 2003-08-27,36.970001220703125,37.060001373291016,35.83000183105469,36.400001525878906,451900.0 2003-08-28,38.689998626708984,38.83000183105469,36.130001068115234,36.97999954223633,760600.0 2003-08-29,39.4900016784668,39.810001373291016,38.5,38.70000076293945,502700.0 2003-09-02,39.22999954223633,39.720001220703125,38.209999084472656,39.70000076293945,647300.0 2003-09-03,38.130001068115234,39.400001525878906,38.029998779296875,39.220001220703125,519900.0 2003-09-04,38.029998779296875,38.79999923706055,37.70000076293945,38.220001220703125,484000.0 2003-09-05,37.54999923706055,38.95000076293945,37.349998474121094,37.970001220703125,759200.0 2003-09-08,37.400001525878906,38.0099983215332,37.029998779296875,37.33000183105469,725400.0 2003-09-09,37.27000045776367,38.54999923706055,37.20000076293945,37.45000076293945,970800.0 2003-09-10,35.939998626708984,36.810001373291016,35.619998931884766,36.79999923706055,664100.0 2003-09-11,35.560001373291016,36.40999984741211,35.33000183105469,35.970001220703125,720100.0 2003-09-12,36.56999969482422,36.65999984741211,35.439998626708984,35.5,510900.0 2003-09-15,36.13999938964844,36.91999816894531,35.849998474121094,36.75,406200.0 2003-09-16,37.27000045776367,37.27000045776367,35.75,36.22999954223633,397600.0 2003-09-17,36.79999923706055,37.36000061035156,36.119998931884766,37.25,428600.0 2003-09-18,37.77000045776367,38.150001525878906,36.61000061035156,36.75,730500.0 2003-09-19,37.65999984741211,38.060001373291016,37.130001068115234,37.7599983215332,347800.0 2003-09-22,31.799999237060547,36.150001525878906,31.559999465942383,36.0,4400100.0 2003-09-23,29.489999771118164,32.0,28.709999084472656,31.93000030517578,5347700.0 2003-09-24,29.670000076293945,30.540000915527344,28.889999389648438,29.600000381469727,1882600.0 2003-09-25,28.610000610351562,30.200000762939453,27.600000381469727,29.829999923706055,1324300.0 2003-09-26,28.030000686645508,29.5,27.440000534057617,28.219999313354492,1075900.0 2003-09-29,29.059999465942383,29.18000030517578,27.510000228881836,28.329999923706055,973200.0 2003-09-30,29.040000915527344,29.860000610351562,28.3799991607666,29.06999969482422,1089700.0 2003-10-01,29.09000015258789,29.84000015258789,28.68000030517578,29.18000030517578,1190000.0 2003-10-02,28.899999618530273,29.34000015258789,28.329999923706055,29.079999923706055,645500.0 2003-10-03,31.190000534057617,31.93000030517578,29.309999465942383,29.459999084472656,1750400.0 2003-10-06,32.65999984741211,32.689998626708984,30.520000457763672,31.100000381469727,1222300.0 2003-10-07,32.43000030517578,32.75,32.02000045776367,32.459999084472656,687200.0 2003-10-08,31.68000030517578,32.65999984741211,31.309999465942383,32.540000915527344,619700.0 2003-10-09,32.209999084472656,33.79999923706055,31.829999923706055,32.5,1146400.0 2003-10-10,32.04999923706055,32.939998626708984,31.68000030517578,32.310001373291016,280200.0 2003-10-13,33.060001373291016,33.52000045776367,32.11000061035156,32.16999816894531,614400.0 2003-10-14,33.59000015258789,33.72999954223633,32.52000045776367,33.099998474121094,498700.0 2003-10-15,32.29999923706055,34.0,32.29999923706055,33.599998474121094,424000.0 2003-10-16,32.54999923706055,32.88999938964844,31.799999237060547,32.099998474121094,471600.0 2003-10-17,30.450000762939453,32.54999923706055,30.25,32.529998779296875,961400.0 2003-10-20,29.3700008392334,30.5,29.0,30.5,1364700.0 2003-10-21,29.780000686645508,30.700000762939453,29.299999237060547,29.3700008392334,553700.0 2003-10-22,28.5,29.790000915527344,28.110000610351562,29.770000457763672,655700.0 2003-10-23,28.81999969482422,29.489999771118164,28.0,28.149999618530273,449400.0 2003-10-24,27.530000686645508,29.06999969482422,26.65999984741211,28.809999465942383,864100.0 2003-10-27,28.489999771118164,28.850000381469727,27.889999389648438,27.950000762939453,509700.0 2003-10-28,29.3799991607666,29.520000457763672,28.049999237060547,28.65999984741211,786000.0 2003-10-29,29.399999618530273,29.770000457763672,28.799999237060547,29.059999465942383,561900.0 2003-10-30,29.649999618530273,30.860000610351562,29.510000228881836,30.100000381469727,754100.0 2003-10-31,28.18000030517578,30.149999618530273,27.920000076293945,29.75,953400.0 2003-11-03,28.690000534057617,28.989999771118164,27.899999618530273,28.299999237060547,1090100.0 2003-11-04,29.25,30.100000381469727,28.75,28.81999969482422,2485400.0 2003-11-05,21.65999984741211,22.770000457763672,21.559999465942383,22.389999389648438,15836100.0 2003-11-06,21.15999984741211,22.3799991607666,21.09000015258789,22.280000686645508,4644400.0 2003-11-07,20.780000686645508,21.5,20.6200008392334,21.440000534057617,2503000.0 2003-11-10,20.549999237060547,20.950000762939453,20.309999465942383,20.6299991607666,1589500.0 2003-11-11,19.649999618530273,20.969999313354492,19.649999618530273,20.75,2276400.0 2003-11-12,19.020000457763672,19.969999313354492,18.93000030517578,19.549999237060547,3248000.0 2003-11-13,18.520000457763672,19.049999237060547,18.450000762939453,18.93000030517578,2637000.0 2003-11-14,17.899999618530273,18.84000015258789,17.829999923706055,18.700000762939453,1915000.0 2003-11-17,17.25,17.75,17.1200008392334,17.75,2203800.0 2003-11-18,17.350000381469727,17.979999542236328,17.31999969482422,17.450000762939453,1822900.0 2003-11-19,18.100000381469727,18.350000381469727,17.40999984741211,17.5,2168300.0 2003-11-20,18.360000610351562,18.809999465942383,18.020000457763672,18.020000457763672,2546200.0 2003-11-21,18.260000228881836,18.700000762939453,18.15999984741211,18.459999084472656,988500.0 2003-11-24,18.860000610351562,19.049999237060547,18.3700008392334,18.489999771118164,1210300.0 2003-11-25,19.31999969482422,19.440000534057617,18.959999084472656,19.010000228881836,1461900.0 2003-11-26,19.100000381469727,19.6200008392334,19.020000457763672,19.5,772000.0 2003-11-28,19.049999237060547,19.329999923706055,19.0,19.0,375900.0 2003-12-01,18.950000762939453,19.299999237060547,18.729999542236328,19.239999771118164,969900.0 2003-12-02,18.809999465942383,19.079999923706055,18.809999465942383,18.8799991607666,816400.0 2003-12-03,18.200000762939453,19.049999237060547,18.149999618530273,18.860000610351562,1232000.0 2003-12-04,17.93000030517578,18.350000381469727,17.469999313354492,18.239999771118164,1462600.0 2003-12-05,17.68000030517578,18.059999465942383,17.540000915527344,17.540000915527344,1134100.0 2003-12-08,17.649999618530273,17.899999618530273,17.5,17.5,525900.0 2003-12-09,17.399999618530273,18.459999084472656,17.399999618530273,18.459999084472656,837300.0 2003-12-10,16.84000015258789,17.389999389648438,16.1200008392334,17.260000228881836,2614400.0 2003-12-11,17.219999313354492,17.420000076293945,16.6299991607666,16.850000381469727,1648100.0 2003-12-12,17.329999923706055,17.479999542236328,16.649999618530273,17.43000030517578,1422000.0 2003-12-15,16.799999237060547,17.969999313354492,16.68000030517578,17.850000381469727,1060800.0 2003-12-16,17.25,17.25,16.75,16.90999984741211,673800.0 2003-12-17,17.690000534057617,18.030000686645508,17.260000228881836,17.260000228881836,1282400.0 2003-12-18,17.989999771118164,18.139999389648438,17.549999237060547,17.649999618530273,615900.0 2003-12-19,17.549999237060547,18.0,17.450000762939453,17.729999542236328,627300.0 2003-12-22,17.799999237060547,17.8799991607666,17.469999313354492,17.5,591100.0 2003-12-23,18.010000228881836,18.030000686645508,17.6299991607666,17.809999465942383,385400.0 2003-12-24,17.979999542236328,18.030000686645508,17.75,18.030000686645508,286700.0 2003-12-26,18.040000915527344,18.06999969482422,17.540000915527344,17.549999237060547,194300.0 2003-12-29,18.049999237060547,18.360000610351562,17.940000534057617,18.139999389648438,633400.0 2003-12-30,18.0,18.100000381469727,17.809999465942383,18.059999465942383,479400.0 2003-12-31,17.899999618530273,18.100000381469727,17.809999465942383,17.969999313354492,756900.0 2004-01-02,18.780000686645508,18.799999237060547,18.049999237060547,18.049999237060547,1273900.0 2004-01-05,19.6299991607666,19.6299991607666,18.760000228881836,18.950000762939453,987300.0 2004-01-06,18.799999237060547,19.209999084472656,18.700000762939453,19.010000228881836,1755600.0 2004-01-07,18.68000030517578,18.889999389648438,18.110000610351562,18.75,1227800.0 2004-01-08,18.65999984741211,18.90999984741211,18.450000762939453,18.799999237060547,854300.0 2004-01-09,18.049999237060547,18.56999969482422,18.030000686645508,18.399999618530273,692400.0 2004-01-12,18.68000030517578,18.68000030517578,18.049999237060547,18.06999969482422,560900.0 2004-01-13,18.40999984741211,18.81999969482422,18.260000228881836,18.690000534057617,468400.0 2004-01-14,18.399999618530273,18.75,18.260000228881836,18.270000457763672,711400.0 2004-01-15,18.649999618530273,18.799999237060547,18.0,18.450000762939453,576500.0 2004-01-16,19.219999313354492,19.5,18.450000762939453,18.600000381469727,786100.0 2004-01-20,19.299999237060547,19.459999084472656,18.8799991607666,19.360000610351562,956100.0 2004-01-21,21.219999313354492,21.6299991607666,18.860000610351562,19.010000228881836,4907000.0 2004-01-22,20.350000381469727,21.299999237060547,20.229999542236328,21.190000534057617,1507800.0 2004-01-23,20.579999923706055,20.90999984741211,20.229999542236328,20.469999313354492,669800.0 2004-01-26,20.739999771118164,20.850000381469727,20.40999984741211,20.850000381469727,464900.0 2004-01-27,20.700000762939453,21.719999313354492,20.59000015258789,20.829999923706055,1063600.0 2004-01-28,19.34000015258789,20.959999084472656,19.170000076293945,20.850000381469727,1313100.0 2004-01-29,19.899999618530273,20.209999084472656,19.260000228881836,19.489999771118164,1052300.0 2004-01-30,19.1299991607666,19.75,19.0,19.649999618530273,776800.0 2004-02-02,19.25,20.0,19.100000381469727,19.299999237060547,554200.0 2004-02-03,18.790000915527344,19.43000030517578,18.75,19.25,500600.0 2004-02-04,18.280000686645508,19.149999618530273,18.280000686645508,18.780000686645508,568100.0 2004-02-05,18.780000686645508,19.100000381469727,18.399999618530273,18.399999618530273,425600.0 2004-02-06,19.18000030517578,19.209999084472656,18.5,18.790000915527344,573500.0 2004-02-09,20.469999313354492,20.700000762939453,19.329999923706055,19.329999923706055,1858500.0 2004-02-10,21.399999618530273,21.479999542236328,20.190000534057617,20.719999313354492,3248600.0 2004-02-11,24.8700008392334,25.649999618530273,23.25,23.600000381469727,13190100.0 2004-02-12,23.5,24.690000534057617,23.280000686645508,24.600000381469727,2978300.0 2004-02-13,23.979999542236328,24.510000228881836,23.399999618530273,23.5,1354600.0 2004-02-17,23.850000381469727,25.0,23.799999237060547,24.209999084472656,934200.0 2004-02-18,23.729999542236328,24.200000762939453,23.510000228881836,24.149999618530273,510700.0 2004-02-19,23.350000381469727,24.489999771118164,23.239999771118164,23.950000762939453,1217400.0 2004-02-20,22.299999237060547,23.40999984741211,22.229999542236328,23.329999923706055,1532600.0 2004-02-23,21.709999084472656,22.479999542236328,21.440000534057617,22.229999542236328,975900.0 2004-02-24,21.200000762939453,22.0,21.0,21.729999542236328,791600.0 2004-02-25,21.5,21.6299991607666,21.139999389648438,21.200000762939453,816000.0 2004-02-26,22.209999084472656,22.43000030517578,21.309999465942383,21.510000228881836,642100.0 2004-02-27,23.020000457763672,23.81999969482422,22.559999465942383,23.219999313354492,1510300.0 2004-03-01,23.149999618530273,23.5,22.959999084472656,23.299999237060547,524800.0 2004-03-02,22.469999313354492,23.3799991607666,22.299999237060547,23.15999984741211,701900.0 2004-03-03,22.75,22.770000457763672,22.1299991607666,22.3700008392334,494900.0 2004-03-04,23.139999389648438,23.200000762939453,22.520000457763672,22.700000762939453,417400.0 2004-03-05,24.190000534057617,24.25,22.709999084472656,22.75,1316600.0 2004-03-08,23.610000610351562,24.43000030517578,23.31999969482422,24.059999465942383,1093100.0 2004-03-09,22.790000915527344,24.200000762939453,22.649999618530273,24.200000762939453,705700.0 2004-03-10,22.31999969482422,22.93000030517578,22.049999237060547,22.799999237060547,860500.0 2004-03-11,22.399999618530273,22.950000762939453,21.899999618530273,22.1200008392334,827900.0 2004-03-12,23.5,23.5,22.3700008392334,22.450000762939453,776800.0 2004-03-15,22.25,23.459999084472656,22.25,23.34000015258789,1020000.0 2004-03-16,22.6299991607666,22.920000076293945,22.020000457763672,22.299999237060547,666100.0 2004-03-17,23.799999237060547,23.8799991607666,22.65999984741211,22.760000228881836,779800.0 2004-03-18,24.8799991607666,25.049999237060547,23.700000762939453,23.709999084472656,1553200.0 2004-03-19,24.610000610351562,25.350000381469727,24.06999969482422,24.93000030517578,1225200.0 2004-03-22,23.299999237060547,24.540000915527344,23.0,24.540000915527344,921100.0 2004-03-23,22.719999313354492,24.25,22.40999984741211,24.25,738600.0 2004-03-24,23.579999923706055,23.610000610351562,22.690000534057617,22.809999465942383,725000.0 2004-03-25,24.690000534057617,24.760000228881836,23.729999542236328,23.75,1168800.0 2004-03-26,26.0,26.459999084472656,24.520000457763672,24.520000457763672,1746900.0 2004-03-29,26.5,26.709999084472656,25.65999984741211,26.049999237060547,1079000.0 2004-03-30,26.709999084472656,26.739999771118164,26.1200008392334,26.350000381469727,719300.0 2004-03-31,26.959999084472656,27.579999923706055,26.75,26.850000381469727,1438100.0 2004-04-01,27.0,27.489999771118164,26.5,27.06999969482422,709000.0 2004-04-02,27.200000762939453,27.639999389648438,26.959999084472656,27.43000030517578,812500.0 2004-04-05,26.920000076293945,27.299999237060547,26.420000076293945,27.049999237060547,652000.0 2004-04-06,26.639999389648438,26.959999084472656,26.5,26.799999237060547,567000.0 2004-04-07,26.649999618530273,27.200000762939453,26.329999923706055,26.8799991607666,848600.0 2004-04-08,27.020000457763672,27.15999984741211,26.43000030517578,26.440000534057617,796900.0 2004-04-12,27.25,27.739999771118164,27.059999465942383,27.219999313354492,572900.0 2004-04-13,26.360000610351562,27.399999618530273,26.200000762939453,27.25,453900.0 2004-04-14,26.3799991607666,26.709999084472656,25.860000610351562,26.440000534057617,663400.0 2004-04-15,25.65999984741211,26.5,25.020000457763672,26.3700008392334,414900.0 2004-04-16,24.639999389648438,25.760000228881836,24.389999389648438,25.649999618530273,1065600.0 2004-04-19,25.309999465942383,25.469999313354492,24.280000686645508,24.700000762939453,504800.0 2004-04-20,25.1200008392334,26.030000686645508,25.110000610351562,25.31999969482422,654000.0 2004-04-21,25.399999618530273,25.40999984741211,24.700000762939453,25.18000030517578,355100.0 2004-04-22,26.600000381469727,27.09000015258789,25.030000686645508,25.40999984741211,836700.0 2004-04-23,26.399999618530273,27.1299991607666,26.15999984741211,26.729999542236328,488900.0 2004-04-26,26.09000015258789,26.719999313354492,25.84000015258789,26.540000915527344,331600.0 2004-04-27,25.90999984741211,26.450000762939453,25.780000686645508,26.100000381469727,1179900.0 2004-04-28,25.229999542236328,26.020000457763672,25.020000457763672,25.829999923706055,692700.0 2004-04-29,24.209999084472656,25.809999465942383,24.079999923706055,25.25,1210900.0 2004-04-30,24.270000457763672,24.530000686645508,23.829999923706055,24.06999969482422,782700.0 2004-05-03,24.8700008392334,25.65999984741211,24.149999618530273,24.309999465942383,2191800.0 2004-05-04,25.420000076293945,27.239999771118164,24.520000457763672,24.850000381469727,2937600.0 2004-05-05,24.229999542236328,25.450000762939453,24.15999984741211,25.450000762939453,1185400.0 2004-05-06,24.40999984741211,24.84000015258789,23.940000534057617,24.200000762939453,962900.0 2004-05-07,23.56999969482422,24.639999389648438,23.399999618530273,24.489999771118164,1075100.0 2004-05-10,22.899999618530273,23.700000762939453,22.610000610351562,23.309999465942383,809900.0 2004-05-11,23.469999313354492,24.0,22.899999618530273,22.93000030517578,610000.0 2004-05-12,23.479999542236328,23.559999465942383,22.43000030517578,23.459999084472656,837000.0 2004-05-13,23.25,23.6200008392334,22.889999389648438,23.31999969482422,561100.0 2004-05-14,23.100000381469727,23.600000381469727,22.81999969482422,23.299999237060547,378800.0 2004-05-17,22.690000534057617,22.989999771118164,22.270000457763672,22.860000610351562,363100.0 2004-05-18,23.110000610351562,23.299999237060547,22.65999984741211,22.719999313354492,398000.0 2004-05-19,22.760000228881836,24.0,22.760000228881836,23.209999084472656,586300.0 2004-05-20,22.979999542236328,23.1299991607666,22.700000762939453,22.829999923706055,501600.0 2004-05-21,23.709999084472656,23.709999084472656,23.040000915527344,23.09000015258789,882900.0 2004-05-24,24.200000762939453,24.610000610351562,23.809999465942383,23.959999084472656,768700.0 2004-05-25,25.190000534057617,25.3799991607666,23.979999542236328,24.3799991607666,863300.0 2004-05-26,25.489999771118164,25.670000076293945,25.0,25.270000457763672,820500.0 2004-05-27,25.209999084472656,25.709999084472656,24.6299991607666,25.450000762939453,554700.0 2004-05-28,26.200000762939453,26.200000762939453,25.200000762939453,25.329999923706055,766800.0 2004-06-01,28.219999313354492,28.440000534057617,26.0,26.200000762939453,2089100.0 2004-06-02,27.100000381469727,28.34000015258789,26.850000381469727,28.31999969482422,1311500.0 2004-06-03,26.799999237060547,27.399999618530273,26.799999237060547,26.8700008392334,636900.0 2004-06-04,27.170000076293945,27.700000762939453,27.0,27.1200008392334,541100.0 2004-06-07,27.729999542236328,27.729999542236328,27.270000457763672,27.5,556900.0 2004-06-08,28.020000457763672,28.200000762939453,27.510000228881836,27.690000534057617,677700.0 2004-06-09,27.459999084472656,28.06999969482422,27.34000015258789,27.860000610351562,741900.0 2004-06-10,27.06999969482422,27.829999923706055,26.920000076293945,27.489999771118164,469700.0 2004-06-14,27.170000076293945,27.540000915527344,26.790000915527344,26.799999237060547,586500.0 2004-06-15,27.670000076293945,28.0,27.110000610351562,27.110000610351562,531000.0 2004-06-16,27.59000015258789,27.889999389648438,27.5,27.8700008392334,517500.0 2004-06-17,28.229999542236328,28.389999389648438,27.06999969482422,27.709999084472656,629700.0 2004-06-18,28.649999618530273,29.1200008392334,27.950000762939453,28.100000381469727,1063000.0 2004-06-21,28.0,29.0,27.979999542236328,28.979999542236328,759500.0 2004-06-22,27.600000381469727,29.520000457763672,26.450000762939453,28.90999984741211,3739600.0 2004-06-23,27.34000015258789,27.700000762939453,26.81999969482422,27.309999465942383,2540600.0 2004-06-24,27.190000534057617,27.75,27.049999237060547,27.299999237060547,866000.0 2004-06-25,27.049999237060547,27.559999465942383,26.899999618530273,26.940000534057617,888900.0 2004-06-28,26.739999771118164,27.829999923706055,26.700000762939453,27.229999542236328,1111500.0 2004-06-29,27.149999618530273,27.299999237060547,26.760000228881836,26.989999771118164,924800.0 2004-06-30,26.93000030517578,27.690000534057617,26.889999389648438,27.25,1258000.0 2004-07-01,25.950000762939453,26.950000762939453,25.649999618530273,26.809999465942383,1283200.0 2004-07-02,25.700000762939453,26.239999771118164,25.600000381469727,25.75,1076400.0 2004-07-06,25.3799991607666,26.040000915527344,24.920000076293945,26.0,858400.0 2004-07-07,25.059999465942383,25.649999618530273,24.34000015258789,25.049999237060547,629200.0 2004-07-08,24.889999389648438,25.5,24.860000610351562,24.899999618530273,659300.0 2004-07-09,24.56999969482422,24.899999618530273,24.299999237060547,24.739999771118164,668900.0 2004-07-12,24.3799991607666,24.719999313354492,24.200000762939453,24.469999313354492,534700.0 2004-07-13,24.420000076293945,24.850000381469727,24.209999084472656,24.540000915527344,522800.0 2004-07-14,24.299999237060547,24.549999237060547,23.799999237060547,24.3799991607666,805300.0 2004-07-15,24.229999542236328,24.5,24.010000228881836,24.329999923706055,485700.0 2004-07-16,23.719999313354492,24.350000381469727,23.59000015258789,24.350000381469727,294300.0 2004-07-19,23.520000457763672,23.8700008392334,22.40999984741211,23.760000228881836,866100.0 2004-07-20,24.110000610351562,24.200000762939453,23.309999465942383,23.530000686645508,888100.0 2004-07-21,22.959999084472656,24.469999313354492,22.93000030517578,24.399999618530273,714500.0 2004-07-22,23.309999465942383,23.489999771118164,22.219999313354492,22.56999969482422,1525000.0 2004-07-23,22.799999237060547,23.299999237060547,22.639999389648438,23.049999237060547,670500.0 2004-07-26,22.6200008392334,23.09000015258789,22.450000762939453,22.790000915527344,521800.0 2004-07-27,23.100000381469727,23.399999618530273,22.530000686645508,22.770000457763672,523200.0 2004-07-28,23.040000915527344,23.489999771118164,22.5,23.1200008392334,509300.0 2004-07-29,23.59000015258789,23.729999542236328,22.959999084472656,23.1200008392334,487500.0 2004-07-30,23.68000030517578,23.940000534057617,23.139999389648438,23.479999542236328,347000.0 2004-08-02,23.729999542236328,23.979999542236328,22.950000762939453,23.700000762939453,1138700.0 2004-08-03,20.290000915527344,22.149999618530273,20.030000686645508,20.6200008392334,4655300.0 2004-08-04,19.350000381469727,19.969999313354492,18.5,19.969999313354492,4459900.0 2004-08-05,18.68000030517578,19.479999542236328,18.329999923706055,19.450000762939453,1334100.0 2004-08-06,18.399999618530273,18.68000030517578,17.420000076293945,18.68000030517578,1834300.0 2004-08-09,18.6200008392334,19.200000762939453,18.510000228881836,19.0,1354600.0 2004-08-10,19.100000381469727,19.149999618530273,18.610000610351562,19.049999237060547,631900.0 2004-08-11,19.030000686645508,19.209999084472656,18.3799991607666,19.15999984741211,669000.0 2004-08-12,18.600000381469727,19.25,18.420000076293945,18.81999969482422,528800.0 2004-08-13,18.559999465942383,18.8799991607666,18.1200008392334,18.540000915527344,545700.0 2004-08-16,19.190000534057617,19.440000534057617,18.40999984741211,18.549999237060547,521700.0 2004-08-17,19.329999923706055,19.649999618530273,19.1299991607666,19.260000228881836,523700.0 2004-08-18,20.209999084472656,20.34000015258789,19.0,19.010000228881836,834500.0 2004-08-19,20.010000228881836,20.489999771118164,19.920000076293945,20.34000015258789,428500.0 2004-08-20,20.290000915527344,20.420000076293945,19.860000610351562,19.950000762939453,709300.0 2004-08-23,20.860000610351562,21.030000686645508,20.079999923706055,20.389999389648438,702500.0 2004-08-24,20.81999969482422,21.239999771118164,20.75,21.010000228881836,613000.0 2004-08-25,21.450000762939453,21.559999465942383,20.479999542236328,20.84000015258789,622200.0 2004-08-26,21.079999923706055,21.530000686645508,20.889999389648438,21.43000030517578,712300.0 2004-08-27,21.149999618530273,21.270000457763672,20.969999313354492,21.09000015258789,261100.0 2004-08-30,20.8799991607666,21.280000686645508,20.510000228881836,21.100000381469727,424000.0 2004-08-31,20.8799991607666,21.100000381469727,20.649999618530273,20.860000610351562,251700.0 2004-09-01,21.079999923706055,21.5,20.889999389648438,20.959999084472656,324300.0 2004-09-02,21.25,21.360000610351562,20.68000030517578,21.1299991607666,595400.0 2004-09-03,20.399999618530273,21.200000762939453,20.25,21.110000610351562,478000.0 2004-09-07,19.989999771118164,20.59000015258789,19.719999313354492,20.530000686645508,863000.0 2004-09-08,19.809999465942383,20.399999618530273,19.709999084472656,19.790000915527344,392000.0 2004-09-09,20.09000015258789,20.219999313354492,19.75,19.809999465942383,427800.0 2004-09-10,20.420000076293945,20.540000915527344,20.100000381469727,20.100000381469727,344300.0 2004-09-13,20.65999984741211,20.760000228881836,20.3700008392334,20.479999542236328,682900.0 2004-09-14,20.649999618530273,20.81999969482422,20.3799991607666,20.760000228881836,757600.0 2004-09-15,20.110000610351562,20.6200008392334,20.040000915527344,20.6200008392334,592100.0 2004-09-16,20.0,20.290000915527344,19.739999771118164,19.969999313354492,676800.0 2004-09-17,20.0,20.43000030517578,19.780000686645508,20.100000381469727,885300.0 2004-09-20,19.5,19.799999237060547,19.31999969482422,19.75,1000400.0 2004-09-21,19.600000381469727,19.690000534057617,19.40999984741211,19.440000534057617,472800.0 2004-09-22,21.219999313354492,21.68000030517578,20.25,20.25,2920000.0 2004-09-23,20.860000610351562,21.489999771118164,20.68000030517578,21.1299991607666,787200.0 2004-09-24,20.959999084472656,21.200000762939453,20.75,21.100000381469727,739400.0 2004-09-27,20.1299991607666,20.950000762939453,20.030000686645508,20.770000457763672,785400.0 2004-09-28,19.979999542236328,20.15999984741211,19.889999389648438,20.049999237060547,712800.0 2004-09-29,22.1299991607666,22.610000610351562,21.6299991607666,22.200000762939453,4624500.0 2004-09-30,22.170000076293945,22.299999237060547,21.780000686645508,22.15999984741211,1098700.0 2004-10-01,22.84000015258789,22.979999542236328,22.219999313354492,22.31999969482422,783000.0 2004-10-04,22.860000610351562,23.709999084472656,22.739999771118164,22.899999618530273,1090300.0 2004-10-05,22.610000610351562,23.0,22.510000228881836,22.700000762939453,456700.0 2004-10-06,22.65999984741211,22.780000686645508,22.170000076293945,22.75,403500.0 2004-10-07,22.280000686645508,22.690000534057617,22.209999084472656,22.65999984741211,368500.0 2004-10-08,21.729999542236328,22.200000762939453,21.489999771118164,22.170000076293945,569900.0 2004-10-11,21.8700008392334,22.020000457763672,21.520000457763672,21.65999984741211,300600.0 2004-10-12,21.59000015258789,21.8799991607666,21.399999618530273,21.6200008392334,613300.0 2004-10-13,21.34000015258789,21.979999542236328,21.200000762939453,21.719999313354492,791900.0 2004-10-14,21.110000610351562,21.299999237060547,20.899999618530273,21.299999237060547,719400.0 2004-10-15,20.809999465942383,21.1200008392334,20.610000610351562,21.1200008392334,486800.0 2004-10-18,20.600000381469727,20.719999313354492,20.270000457763672,20.670000076293945,485400.0 2004-10-19,20.100000381469727,20.899999618530273,19.969999313354492,20.709999084472656,712400.0 2004-10-20,20.15999984741211,20.190000534057617,19.84000015258789,20.0,513700.0 2004-10-21,20.690000534057617,20.799999237060547,20.100000381469727,20.25,670100.0 2004-10-22,20.329999923706055,20.850000381469727,20.100000381469727,20.850000381469727,530000.0 2004-10-25,20.149999618530273,20.3799991607666,20.020000457763672,20.200000762939453,476400.0 2004-10-26,19.889999389648438,20.229999542236328,19.649999618530273,20.229999542236328,524500.0 2004-10-27,20.260000228881836,20.670000076293945,19.799999237060547,19.799999237060547,561700.0 2004-10-28,20.25,20.299999237060547,20.0,20.299999237060547,475100.0 2004-10-29,19.940000534057617,20.3799991607666,19.850000381469727,20.170000076293945,582900.0 2004-11-01,19.989999771118164,20.139999389648438,19.690000534057617,19.950000762939453,374500.0 2004-11-02,20.950000762939453,21.389999389648438,19.979999542236328,20.059999465942383,3029500.0 2004-11-03,21.3799991607666,21.600000381469727,19.989999771118164,21.3799991607666,2594200.0 2004-11-04,22.389999389648438,22.700000762939453,21.520000457763672,21.540000915527344,1646500.0 2004-11-05,22.440000534057617,22.979999542236328,21.950000762939453,22.829999923706055,744800.0 2004-11-08,22.709999084472656,22.93000030517578,22.399999618530273,22.59000015258789,499700.0 2004-11-09,23.0,23.040000915527344,22.420000076293945,22.709999084472656,541200.0 2004-11-10,22.700000762939453,23.229999542236328,22.59000015258789,23.0,465200.0 2004-11-11,23.549999237060547,23.68000030517578,22.649999618530273,22.8799991607666,985600.0 2004-11-12,24.459999084472656,25.549999237060547,24.049999237060547,24.049999237060547,1754900.0 2004-11-15,24.43000030517578,24.700000762939453,23.899999618530273,24.700000762939453,1043100.0 2004-11-16,23.899999618530273,24.549999237060547,23.510000228881836,24.489999771118164,784400.0 2004-11-17,23.829999923706055,24.350000381469727,23.610000610351562,24.020000457763672,313800.0 2004-11-18,23.889999389648438,24.0,23.520000457763672,23.530000686645508,285100.0 2004-11-19,23.670000076293945,23.989999771118164,23.5,23.700000762939453,681000.0 2004-11-22,23.81999969482422,23.989999771118164,23.200000762939453,23.84000015258789,543500.0 2004-11-23,23.940000534057617,24.600000381469727,23.760000228881836,23.8700008392334,581300.0 2004-11-24,24.170000076293945,24.5,23.75,23.940000534057617,578600.0 2004-11-26,24.09000015258789,24.43000030517578,24.010000228881836,24.170000076293945,152700.0 2004-11-29,24.040000915527344,24.600000381469727,23.75,24.299999237060547,443200.0 2004-11-30,23.8700008392334,24.139999389648438,23.760000228881836,24.100000381469727,305000.0 2004-12-01,24.520000457763672,24.8700008392334,23.850000381469727,23.93000030517578,889700.0 2004-12-02,24.559999465942383,26.149999618530273,24.350000381469727,24.760000228881836,1704800.0 2004-12-03,24.700000762939453,25.299999237060547,24.540000915527344,25.299999237060547,605200.0 2004-12-06,24.799999237060547,24.989999771118164,24.530000686645508,24.8700008392334,345300.0 2004-12-07,23.979999542236328,25.209999084472656,23.719999313354492,25.06999969482422,618300.0 2004-12-08,23.93000030517578,24.219999313354492,23.700000762939453,24.170000076293945,292200.0 2004-12-09,23.959999084472656,24.030000686645508,23.170000076293945,23.979999542236328,387200.0 2004-12-10,23.489999771118164,24.030000686645508,23.190000534057617,23.770000457763672,577400.0 2004-12-13,23.510000228881836,23.68000030517578,23.260000228881836,23.5,319900.0 2004-12-14,23.739999771118164,23.959999084472656,23.479999542236328,23.479999542236328,385900.0 2004-12-15,23.90999984741211,23.959999084472656,23.479999542236328,23.850000381469727,424300.0 2004-12-16,23.270000457763672,24.06999969482422,23.010000228881836,23.81999969482422,687400.0 2004-12-17,23.040000915527344,23.440000534057617,22.829999923706055,23.34000015258789,483400.0 2004-12-20,22.579999923706055,23.280000686645508,22.5,23.149999618530273,827800.0 2004-12-21,24.020000457763672,24.450000762939453,22.850000381469727,22.850000381469727,3079100.0 2004-12-22,24.020000457763672,24.25,23.65999984741211,24.110000610351562,558300.0 2004-12-23,23.979999542236328,24.170000076293945,23.719999313354492,24.170000076293945,389100.0 2004-12-27,23.780000686645508,24.280000686645508,23.5,24.079999923706055,362200.0 2004-12-28,23.969999313354492,24.479999542236328,23.899999618530273,24.479999542236328,302300.0 2004-12-29,23.81999969482422,24.209999084472656,23.760000228881836,23.889999389648438,245700.0 2004-12-30,23.790000915527344,23.989999771118164,23.3700008392334,23.84000015258789,396000.0 2004-12-31,23.59000015258789,23.959999084472656,23.43000030517578,23.93000030517578,318700.0 2005-01-03,23.729999542236328,24.459999084472656,23.290000915527344,23.719999313354492,1110000.0 2005-01-04,23.8799991607666,25.809999465942383,23.729999542236328,24.399999618530273,2960700.0 2005-01-05,23.59000015258789,23.979999542236328,23.100000381469727,23.700000762939453,883300.0 2005-01-06,24.18000030517578,24.59000015258789,22.65999984741211,23.649999618530273,2634900.0 2005-01-07,25.010000228881836,25.399999618530273,24.309999465942383,24.3799991607666,2247200.0 2005-01-10,25.030000686645508,25.5,24.700000762939453,25.100000381469727,942100.0 2005-01-11,24.350000381469727,25.020000457763672,24.209999084472656,25.0,995500.0 2005-01-12,24.229999542236328,24.489999771118164,23.719999313354492,24.389999389648438,760700.0 2005-01-13,24.059999465942383,24.450000762939453,23.989999771118164,24.139999389648438,517600.0 2005-01-14,23.889999389648438,24.399999618530273,23.649999618530273,24.0,781300.0 2005-01-18,24.469999313354492,24.989999771118164,23.149999618530273,24.010000228881836,1057700.0 2005-01-19,24.1200008392334,24.600000381469727,24.020000457763672,24.549999237060547,453000.0 2005-01-20,23.56999969482422,24.079999923706055,23.34000015258789,24.010000228881836,1009800.0 2005-01-21,22.989999771118164,23.489999771118164,22.770000457763672,23.3799991607666,1182100.0 2005-01-24,22.540000915527344,23.219999313354492,22.440000534057617,22.889999389648438,930000.0 2005-01-25,22.239999771118164,22.979999542236328,22.030000686645508,22.399999618530273,574500.0 2005-01-26,22.520000457763672,22.709999084472656,22.100000381469727,22.280000686645508,430200.0 2005-01-27,22.360000610351562,22.729999542236328,22.200000762939453,22.549999237060547,395100.0 2005-01-28,22.110000610351562,22.899999618530273,21.950000762939453,22.350000381469727,815500.0 2005-01-31,22.59000015258789,22.979999542236328,22.100000381469727,22.1200008392334,659400.0 2005-02-01,22.399999618530273,22.8700008392334,22.3799991607666,22.639999389648438,393900.0 2005-02-02,22.270000457763672,23.299999237060547,22.1299991607666,22.3700008392334,530000.0 2005-02-03,22.200000762939453,22.469999313354492,21.8700008392334,22.299999237060547,408800.0 2005-02-04,21.81999969482422,22.290000915527344,21.770000457763672,22.260000228881836,483000.0 2005-02-07,21.81999969482422,22.020000457763672,21.760000228881836,21.81999969482422,431200.0 2005-02-08,21.200000762939453,21.8799991607666,21.110000610351562,21.760000228881836,789300.0 2005-02-09,21.030000686645508,21.709999084472656,21.020000457763672,21.139999389648438,628600.0 2005-02-10,20.940000534057617,21.239999771118164,20.559999465942383,21.239999771118164,758000.0 2005-02-11,21.399999618530273,21.479999542236328,20.510000228881836,20.84000015258789,477700.0 2005-02-14,21.389999389648438,21.670000076293945,21.040000915527344,21.420000076293945,463100.0 2005-02-15,22.25,22.420000076293945,21.770000457763672,21.81999969482422,981500.0 2005-02-16,21.780000686645508,22.450000762939453,21.520000457763672,22.299999237060547,677000.0 2005-02-17,21.139999389648438,22.030000686645508,20.700000762939453,21.760000228881836,1223800.0 2005-02-18,22.8799991607666,23.489999771118164,21.709999084472656,22.600000381469727,3186800.0 2005-02-22,22.440000534057617,23.540000915527344,22.260000228881836,22.790000915527344,1214100.0 2005-02-23,22.049999237060547,22.799999237060547,21.6299991607666,22.3799991607666,619700.0 2005-02-24,22.520000457763672,22.600000381469727,21.75,21.899999618530273,583800.0 2005-02-25,22.25,22.700000762939453,22.209999084472656,22.600000381469727,313800.0 2005-02-28,22.469999313354492,22.670000076293945,22.15999984741211,22.15999984741211,413500.0 2005-03-01,22.75,22.8799991607666,22.40999984741211,22.56999969482422,366000.0 2005-03-02,22.799999237060547,23.350000381469727,22.6299991607666,22.65999984741211,436600.0 2005-03-03,22.8700008392334,23.299999237060547,22.510000228881836,22.75,294300.0 2005-03-04,23.06999969482422,23.290000915527344,22.889999389648438,23.010000228881836,306200.0 2005-03-07,23.229999542236328,23.719999313354492,23.020000457763672,23.18000030517578,584200.0 2005-03-08,23.110000610351562,23.40999984741211,22.969999313354492,23.40999984741211,492200.0 2005-03-09,22.170000076293945,23.110000610351562,22.059999465942383,22.979999542236328,412700.0 2005-03-10,22.270000457763672,22.34000015258789,21.8700008392334,22.010000228881836,535200.0 2005-03-11,22.299999237060547,22.899999618530273,22.110000610351562,22.25,493600.0 2005-03-14,22.059999465942383,22.479999542236328,21.899999618530273,22.479999542236328,278900.0 2005-03-15,21.829999923706055,22.450000762939453,21.6200008392334,21.959999084472656,374100.0 2005-03-16,22.110000610351562,22.479999542236328,21.600000381469727,21.600000381469727,717700.0 2005-03-17,22.790000915527344,22.93000030517578,22.100000381469727,22.100000381469727,488100.0 2005-03-18,23.18000030517578,23.450000762939453,22.75,22.850000381469727,840700.0 2005-03-21,23.920000076293945,24.0,23.020000457763672,23.260000228881836,934700.0 2005-03-22,23.6299991607666,23.940000534057617,23.209999084472656,23.860000610351562,496800.0 2005-03-23,23.709999084472656,24.139999389648438,23.479999542236328,23.479999542236328,653900.0 2005-03-24,24.3799991607666,24.729999542236328,24.139999389648438,24.399999618530273,795300.0 2005-03-28,26.209999084472656,27.079999923706055,24.3799991607666,24.479999542236328,2316700.0 2005-03-29,25.8799991607666,26.399999618530273,25.350000381469727,25.920000076293945,1220800.0 2005-03-30,26.049999237060547,26.3700008392334,25.510000228881836,25.799999237060547,468300.0 2005-03-31,25.200000762939453,25.600000381469727,24.5,25.450000762939453,866300.0 2005-04-01,25.06999969482422,25.600000381469727,25.06999969482422,25.270000457763672,331200.0 2005-04-04,25.239999771118164,25.450000762939453,24.809999465942383,25.020000457763672,362300.0 2005-04-05,25.079999923706055,25.479999542236328,24.979999542236328,25.15999984741211,252800.0 2005-04-06,24.940000534057617,25.1299991607666,24.709999084472656,24.989999771118164,214000.0 2005-04-07,25.290000915527344,25.3700008392334,24.709999084472656,24.850000381469727,322200.0 2005-04-08,26.530000686645508,26.969999313354492,25.049999237060547,25.350000381469727,906800.0 2005-04-11,26.40999984741211,26.75,25.670000076293945,26.5,593600.0 2005-04-12,25.290000915527344,26.329999923706055,25.170000076293945,26.200000762939453,755000.0 2005-04-13,24.1299991607666,25.399999618530273,23.90999984741211,25.200000762939453,796300.0 2005-04-14,25.049999237060547,25.170000076293945,23.920000076293945,23.920000076293945,779900.0 2005-04-15,24.709999084472656,25.1200008392334,24.6200008392334,24.850000381469727,778800.0 2005-04-18,24.799999237060547,25.200000762939453,24.40999984741211,24.860000610351562,657000.0 2005-04-19,25.489999771118164,25.799999237060547,24.719999313354492,25.079999923706055,605300.0 2005-04-20,24.969999313354492,25.899999618530273,24.799999237060547,25.5,573300.0 2005-04-21,24.489999771118164,25.25,24.299999237060547,25.010000228881836,1261100.0 2005-04-22,24.520000457763672,25.059999465942383,24.0,24.399999618530273,1249800.0 2005-04-25,25.100000381469727,25.559999465942383,24.450000762939453,24.6200008392334,502200.0 2005-04-26,24.65999984741211,25.030000686645508,24.5,25.020000457763672,295600.0 2005-04-27,25.530000686645508,25.850000381469727,24.049999237060547,24.56999969482422,581100.0 2005-04-28,25.270000457763672,25.770000457763672,25.030000686645508,25.360000610351562,379900.0 2005-04-29,25.360000610351562,25.559999465942383,24.59000015258789,25.399999618530273,292000.0 2005-05-02,25.040000915527344,25.489999771118164,24.530000686645508,25.299999237060547,265800.0 2005-05-03,25.040000915527344,25.25,24.600000381469727,24.719999313354492,196100.0 2005-05-04,26.489999771118164,26.610000610351562,25.270000457763672,25.350000381469727,727800.0 2005-05-05,26.5,26.5,25.770000457763672,26.18000030517578,338500.0 2005-05-06,25.799999237060547,27.0,25.670000076293945,26.440000534057617,657300.0 2005-05-09,26.639999389648438,26.719999313354492,25.489999771118164,25.6200008392334,983500.0 2005-05-10,23.940000534057617,24.5,23.0,24.020000457763672,3671000.0 2005-05-11,23.760000228881836,24.149999618530273,23.600000381469727,23.850000381469727,629400.0 2005-05-12,23.530000686645508,24.200000762939453,23.459999084472656,23.739999771118164,609800.0 2005-05-13,23.489999771118164,23.780000686645508,22.860000610351562,23.450000762939453,416200.0 2005-05-16,23.920000076293945,23.93000030517578,23.280000686645508,23.399999618530273,524400.0 2005-05-17,23.68000030517578,23.950000762939453,23.100000381469727,23.700000762939453,641900.0 2005-05-18,24.219999313354492,24.479999542236328,23.510000228881836,23.510000228881836,396900.0 2005-05-19,24.34000015258789,24.440000534057617,24.18000030517578,24.18000030517578,195400.0 2005-05-20,24.489999771118164,24.670000076293945,24.25,24.389999389648438,286500.0 2005-05-23,25.100000381469727,25.25,24.010000228881836,24.1299991607666,992900.0 2005-05-24,25.020000457763672,25.3700008392334,24.969999313354492,25.290000915527344,323400.0 2005-05-25,24.6299991607666,25.010000228881836,24.510000228881836,24.84000015258789,660400.0 2005-05-26,24.399999618530273,24.889999389648438,24.31999969482422,24.639999389648438,186900.0 2005-05-27,24.190000534057617,24.420000076293945,23.950000762939453,24.350000381469727,363700.0 2005-05-31,23.950000762939453,24.299999237060547,23.860000610351562,24.049999237060547,322400.0 2005-06-01,24.190000534057617,24.489999771118164,23.739999771118164,23.850000381469727,345400.0 2005-06-02,24.079999923706055,24.239999771118164,24.0,24.059999465942383,173500.0 2005-06-03,23.8799991607666,24.479999542236328,23.739999771118164,23.979999542236328,199100.0 2005-06-06,23.950000762939453,24.09000015258789,23.739999771118164,23.799999237060547,195500.0 2005-06-07,23.850000381469727,24.049999237060547,23.549999237060547,23.850000381469727,642300.0 2005-06-08,23.950000762939453,24.479999542236328,23.84000015258789,23.850000381469727,773000.0 2005-06-09,24.280000686645508,24.440000534057617,24.0,24.100000381469727,919900.0 2005-06-10,24.09000015258789,24.270000457763672,23.889999389648438,24.190000534057617,382800.0 2005-06-13,23.860000610351562,24.100000381469727,23.540000915527344,23.93000030517578,270800.0 2005-06-14,23.510000228881836,23.899999618530273,23.360000610351562,23.899999618530273,422200.0 2005-06-15,23.170000076293945,23.65999984741211,22.850000381469727,23.5,363300.0 2005-06-16,23.15999984741211,23.350000381469727,23.040000915527344,23.25,325300.0 2005-06-17,23.020000457763672,23.389999389648438,22.8700008392334,23.149999618530273,255700.0 2005-06-20,22.8799991607666,23.0,22.739999771118164,22.850000381469727,192500.0 2005-06-21,22.510000228881836,22.950000762939453,22.389999389648438,22.850000381469727,483900.0 2005-06-22,22.770000457763672,22.899999618530273,22.219999313354492,22.56999969482422,449700.0 2005-06-23,23.65999984741211,24.700000762939453,22.600000381469727,22.8700008392334,1367900.0 2005-06-24,22.899999618530273,23.780000686645508,22.899999618530273,23.780000686645508,606500.0 2005-06-27,22.59000015258789,23.299999237060547,22.440000534057617,22.8700008392334,418900.0 2005-06-28,22.989999771118164,23.079999923706055,22.59000015258789,22.59000015258789,221100.0 2005-06-29,22.719999313354492,22.969999313354492,22.59000015258789,22.920000076293945,394000.0 2005-06-30,23.329999923706055,23.649999618530273,22.780000686645508,22.809999465942383,542400.0 2005-07-01,23.25,23.90999984741211,23.09000015258789,23.3799991607666,372400.0 2005-07-05,23.260000228881836,23.56999969482422,23.049999237060547,23.110000610351562,262800.0 2005-07-06,23.0,23.600000381469727,22.899999618530273,23.139999389648438,487000.0 2005-07-07,22.8799991607666,23.040000915527344,22.25,22.979999542236328,525500.0 2005-07-08,22.649999618530273,22.93000030517578,22.350000381469727,22.799999237060547,485100.0 2005-07-11,22.200000762939453,22.799999237060547,21.979999542236328,22.6299991607666,1399000.0 2005-07-12,22.010000228881836,22.219999313354492,21.889999389648438,22.219999313354492,1165000.0 2005-07-13,23.079999923706055,23.639999389648438,22.0,22.09000015258789,2207300.0 2005-07-14,23.489999771118164,23.90999984741211,22.93000030517578,23.43000030517578,875900.0 2005-07-15,23.670000076293945,23.950000762939453,23.110000610351562,23.329999923706055,435700.0 2005-07-18,23.530000686645508,23.799999237060547,23.3700008392334,23.690000534057617,396900.0 2005-07-19,24.34000015258789,24.3700008392334,23.420000076293945,23.469999313354492,560000.0 2005-07-20,24.15999984741211,24.440000534057617,23.969999313354492,24.200000762939453,358100.0 2005-07-21,23.940000534057617,24.450000762939453,23.8700008392334,24.31999969482422,196400.0 2005-07-22,24.25,24.309999465942383,23.559999465942383,23.780000686645508,224800.0 2005-07-25,23.93000030517578,24.389999389648438,23.920000076293945,24.350000381469727,153700.0 2005-07-26,24.09000015258789,24.15999984741211,23.739999771118164,23.90999984741211,205100.0 2005-07-27,24.459999084472656,24.600000381469727,24.010000228881836,24.149999618530273,334200.0 2005-07-28,24.790000915527344,24.8700008392334,24.389999389648438,24.389999389648438,275600.0 2005-07-29,24.84000015258789,25.0,24.56999969482422,24.670000076293945,225400.0 2005-08-01,24.860000610351562,25.200000762939453,24.610000610351562,24.940000534057617,297200.0 2005-08-02,24.729999542236328,25.290000915527344,24.670000076293945,24.860000610351562,231600.0 2005-08-03,24.729999542236328,25.020000457763672,24.239999771118164,24.979999542236328,279100.0 2005-08-04,24.100000381469727,24.709999084472656,23.75,24.520000457763672,490500.0 2005-08-05,24.260000228881836,24.309999465942383,23.309999465942383,23.969999313354492,443900.0 2005-08-08,24.329999923706055,24.510000228881836,23.790000915527344,24.489999771118164,656000.0 2005-08-09,22.639999389648438,24.5,22.549999237060547,24.3700008392334,1185400.0 2005-08-10,22.940000534057617,23.270000457763672,22.5,22.700000762939453,936900.0 2005-08-11,22.969999313354492,23.239999771118164,22.549999237060547,22.799999237060547,287000.0 2005-08-12,22.600000381469727,23.0,22.440000534057617,22.670000076293945,383600.0 2005-08-15,22.6299991607666,22.809999465942383,22.40999984741211,22.450000762939453,270400.0 2005-08-16,22.209999084472656,22.639999389648438,22.059999465942383,22.420000076293945,343700.0 2005-08-17,21.940000534057617,22.209999084472656,21.8700008392334,22.049999237060547,307600.0 2005-08-18,21.520000457763672,21.989999771118164,21.25,21.989999771118164,621400.0 2005-08-19,21.600000381469727,21.75,21.489999771118164,21.5,225000.0 2005-08-22,21.399999618530273,21.610000610351562,21.299999237060547,21.559999465942383,304700.0 2005-08-23,21.56999969482422,21.690000534057617,21.309999465942383,21.559999465942383,299500.0 2005-08-24,21.209999084472656,21.709999084472656,20.829999923706055,21.520000457763672,555100.0 2005-08-25,20.850000381469727,21.31999969482422,20.709999084472656,21.149999618530273,516600.0 2005-08-26,21.030000686645508,21.239999771118164,20.81999969482422,20.850000381469727,231700.0 2005-08-29,21.350000381469727,21.5,20.6299991607666,21.100000381469727,221700.0 2005-08-30,21.309999465942383,22.270000457763672,21.18000030517578,21.299999237060547,301400.0 2005-08-31,21.489999771118164,21.709999084472656,21.09000015258789,21.309999465942383,464400.0 2005-09-01,21.059999465942383,21.670000076293945,20.969999313354492,21.510000228881836,472300.0 2005-09-02,21.15999984741211,21.31999969482422,20.940000534057617,20.940000534057617,276100.0 2005-09-06,21.110000610351562,21.350000381469727,20.850000381469727,21.059999465942383,443500.0 2005-09-07,21.1299991607666,21.360000610351562,20.889999389648438,21.0,421500.0 2005-09-08,21.079999923706055,21.360000610351562,20.889999389648438,21.020000457763672,353200.0 2005-09-09,20.84000015258789,21.350000381469727,20.6299991607666,20.969999313354492,539400.0 2005-09-12,20.940000534057617,21.239999771118164,20.739999771118164,20.780000686645508,349700.0 2005-09-13,20.90999984741211,21.049999237060547,20.5,20.84000015258789,564900.0 2005-09-14,20.450000762939453,21.149999618530273,20.329999923706055,21.06999969482422,409200.0 2005-09-15,20.479999542236328,20.639999389648438,20.299999237060547,20.530000686645508,303500.0 2005-09-16,20.399999618530273,20.850000381469727,20.170000076293945,20.600000381469727,407400.0 2005-09-19,20.18000030517578,20.5,20.040000915527344,20.5,214100.0 2005-09-20,20.079999923706055,20.239999771118164,20.040000915527344,20.110000610351562,276300.0 2005-09-21,19.34000015258789,20.110000610351562,19.010000228881836,20.110000610351562,902300.0 2005-09-22,18.979999542236328,19.299999237060547,18.799999237060547,19.299999237060547,793000.0 2005-09-23,18.989999771118164,19.780000686645508,18.93000030517578,19.06999969482422,579600.0 2005-09-26,18.989999771118164,19.360000610351562,18.920000076293945,19.010000228881836,754400.0 2005-09-27,18.8700008392334,19.1299991607666,18.770000457763672,19.030000686645508,444200.0 2005-09-28,18.68000030517578,19.0,18.579999923706055,18.899999618530273,438000.0 2005-09-29,19.040000915527344,19.100000381469727,18.56999969482422,18.56999969482422,472200.0 2005-09-30,19.31999969482422,19.389999389648438,18.959999084472656,19.149999618530273,382200.0 2005-10-03,19.600000381469727,19.969999313354492,19.229999542236328,19.229999542236328,544800.0 2005-10-04,19.520000457763672,19.959999084472656,19.520000457763672,19.719999313354492,403000.0 2005-10-05,19.469999313354492,19.559999465942383,19.360000610351562,19.530000686645508,592800.0 2005-10-06,19.309999465942383,19.5,19.200000762939453,19.479999542236328,356800.0 2005-10-07,19.31999969482422,19.510000228881836,19.229999542236328,19.3799991607666,283300.0 2005-10-10,19.149999618530273,19.450000762939453,18.700000762939453,19.309999465942383,271300.0 2005-10-11,19.1299991607666,19.389999389648438,19.010000228881836,19.200000762939453,333800.0 2005-10-12,18.770000457763672,19.139999389648438,18.760000228881836,19.100000381469727,412500.0 2005-10-13,18.739999771118164,18.899999618530273,18.600000381469727,18.75,333300.0 2005-10-14,18.81999969482422,18.899999618530273,18.56999969482422,18.75,217000.0 2005-10-17,18.8700008392334,19.079999923706055,18.690000534057617,18.860000610351562,181400.0 2005-10-18,18.579999923706055,18.950000762939453,18.549999237060547,18.850000381469727,174000.0 2005-10-19,19.850000381469727,19.920000076293945,19.149999618530273,19.489999771118164,936000.0 2005-10-20,19.770000457763672,20.299999237060547,19.56999969482422,20.0,564500.0 2005-10-21,20.31999969482422,20.6299991607666,19.809999465942383,19.809999465942383,1133400.0 2005-10-24,20.25,20.479999542236328,20.1299991607666,20.350000381469727,333200.0 2005-10-25,19.760000228881836,20.209999084472656,19.68000030517578,20.200000762939453,494600.0 2005-10-26,18.84000015258789,19.75,18.75,19.75,885900.0 2005-10-27,18.559999465942383,18.75,18.290000915527344,18.75,919900.0 2005-10-28,18.6299991607666,18.81999969482422,18.200000762939453,18.610000610351562,734000.0 2005-10-31,18.969999313354492,19.540000915527344,18.84000015258789,18.940000534057617,709400.0 2005-11-01,19.540000915527344,19.59000015258789,19.010000228881836,19.030000686645508,432200.0 2005-11-02,19.5,19.780000686645508,19.020000457763672,19.40999984741211,1071700.0 2005-11-03,24.600000381469727,25.030000686645508,22.799999237060547,23.40999984741211,7501800.0 2005-11-04,24.479999542236328,24.5,23.760000228881836,24.43000030517578,1116600.0 2005-11-07,24.510000228881836,24.899999618530273,23.780000686645508,24.110000610351562,781800.0 2005-11-08,24.030000686645508,24.5,24.010000228881836,24.5,395000.0 2005-11-09,23.549999237060547,24.010000228881836,23.420000076293945,24.010000228881836,394500.0 2005-11-10,23.479999542236328,23.510000228881836,23.0,23.399999618530273,625300.0 2005-11-11,23.6200008392334,23.920000076293945,23.360000610351562,23.399999618530273,324600.0 2005-11-14,23.610000610351562,23.790000915527344,23.18000030517578,23.790000915527344,320400.0 2005-11-15,22.989999771118164,23.739999771118164,22.93000030517578,23.610000610351562,372700.0 2005-11-16,23.18000030517578,23.25,22.920000076293945,22.969999313354492,350800.0 2005-11-17,23.450000762939453,23.450000762939453,23.1200008392334,23.3799991607666,514400.0 2005-11-18,23.149999618530273,23.84000015258789,23.139999389648438,23.510000228881836,686000.0 2005-11-21,23.899999618530273,24.0,23.100000381469727,23.100000381469727,659600.0 2005-11-22,24.059999465942383,24.239999771118164,23.65999984741211,23.719999313354492,426400.0 2005-11-23,24.010000228881836,24.280000686645508,23.969999313354492,23.979999542236328,287600.0 2005-11-25,23.989999771118164,24.09000015258789,23.809999465942383,23.90999984741211,86800.0 2005-11-28,23.760000228881836,24.1299991607666,23.739999771118164,24.1299991607666,355700.0 2005-11-29,23.540000915527344,23.829999923706055,23.510000228881836,23.760000228881836,599900.0 2005-11-30,24.020000457763672,24.100000381469727,23.270000457763672,23.510000228881836,597200.0 2005-12-01,24.56999969482422,24.690000534057617,23.90999984741211,23.959999084472656,612300.0 2005-12-02,24.420000076293945,24.670000076293945,24.299999237060547,24.5,388800.0 2005-12-05,24.18000030517578,24.540000915527344,24.079999923706055,24.280000686645508,375800.0 2005-12-06,24.600000381469727,24.84000015258789,24.100000381469727,24.100000381469727,480800.0 2005-12-07,24.15999984741211,24.6200008392334,24.149999618530273,24.6200008392334,229300.0 2005-12-08,24.010000228881836,24.299999237060547,23.579999923706055,24.25,316600.0 2005-12-09,23.950000762939453,24.219999313354492,23.760000228881836,23.8799991607666,255300.0 2005-12-12,24.3700008392334,24.6299991607666,23.799999237060547,24.010000228881836,388000.0 2005-12-13,23.81999969482422,24.309999465942383,23.579999923706055,24.309999465942383,471400.0 2005-12-14,23.700000762939453,23.93000030517578,23.25,23.799999237060547,266900.0 2005-12-15,23.579999923706055,23.790000915527344,23.06999969482422,23.59000015258789,340400.0 2005-12-16,23.540000915527344,23.799999237060547,23.280000686645508,23.59000015258789,341000.0 2005-12-19,23.389999389648438,23.809999465942383,23.309999465942383,23.479999542236328,280900.0 2005-12-20,23.09000015258789,23.280000686645508,22.610000610351562,23.280000686645508,387700.0 2005-12-21,23.100000381469727,23.209999084472656,22.899999618530273,23.170000076293945,286200.0 2005-12-22,23.139999389648438,23.389999389648438,23.040000915527344,23.040000915527344,208000.0 2005-12-23,22.959999084472656,23.25,22.809999465942383,23.040000915527344,156800.0 2005-12-27,22.719999313354492,23.209999084472656,22.5,22.899999618530273,219300.0 2005-12-28,22.809999465942383,22.959999084472656,22.690000534057617,22.81999969482422,187300.0 2005-12-29,22.75,22.93000030517578,22.510000228881836,22.729999542236328,204600.0 2005-12-30,22.31999969482422,22.729999542236328,22.25,22.549999237060547,309500.0 2006-01-03,22.68000030517578,22.780000686645508,22.1200008392334,22.31999969482422,467100.0 2006-01-04,22.760000228881836,22.979999542236328,22.579999923706055,22.75,366500.0 2006-01-05,23.010000228881836,23.010000228881836,22.700000762939453,22.940000534057617,280000.0 2006-01-06,23.139999389648438,23.170000076293945,22.770000457763672,23.040000915527344,390500.0 2006-01-09,23.1299991607666,23.239999771118164,22.920000076293945,23.200000762939453,236200.0 2006-01-10,22.969999313354492,23.139999389648438,22.649999618530273,23.1299991607666,317600.0 2006-01-11,22.579999923706055,22.920000076293945,22.40999984741211,22.899999618530273,387900.0 2006-01-12,22.190000534057617,22.540000915527344,22.06999969482422,22.5,296700.0 2006-01-13,22.309999465942383,22.469999313354492,22.200000762939453,22.40999984741211,205600.0 2006-01-17,22.399999618530273,22.489999771118164,22.049999237060547,22.3700008392334,285800.0 2006-01-18,21.920000076293945,22.399999618530273,21.81999969482422,22.18000030517578,365100.0 2006-01-19,21.829999923706055,22.110000610351562,21.649999618530273,22.059999465942383,298000.0 2006-01-20,21.299999237060547,21.860000610351562,21.1299991607666,21.860000610351562,507600.0 2006-01-23,21.389999389648438,21.520000457763672,21.149999618530273,21.270000457763672,495800.0 2006-01-24,21.84000015258789,21.950000762939453,21.260000228881836,21.329999923706055,650200.0 2006-01-25,21.6200008392334,21.8799991607666,21.5,21.739999771118164,330500.0 2006-01-26,21.959999084472656,22.030000686645508,21.530000686645508,21.700000762939453,194200.0 2006-01-27,21.729999542236328,22.280000686645508,21.670000076293945,22.06999969482422,206100.0 2006-01-30,21.75,21.969999313354492,21.579999923706055,21.579999923706055,213300.0 2006-01-31,22.049999237060547,22.049999237060547,21.31999969482422,21.700000762939453,368500.0 2006-02-01,21.899999618530273,22.010000228881836,21.59000015258789,21.850000381469727,343600.0 2006-02-02,21.700000762939453,21.899999618530273,21.200000762939453,21.850000381469727,469700.0 2006-02-03,21.709999084472656,21.780000686645508,21.18000030517578,21.5,224100.0 2006-02-06,21.489999771118164,21.780000686645508,21.299999237060547,21.780000686645508,359300.0 2006-02-07,21.059999465942383,21.600000381469727,21.059999465942383,21.520000457763672,466200.0 2006-02-08,21.700000762939453,21.780000686645508,21.139999389648438,21.219999313354492,330800.0 2006-02-09,21.479999542236328,22.149999618530273,21.34000015258789,21.790000915527344,467300.0 2006-02-10,21.969999313354492,22.020000457763672,21.270000457763672,21.610000610351562,421800.0 2006-02-13,21.790000915527344,22.149999618530273,21.600000381469727,22.040000915527344,425000.0 2006-02-14,22.760000228881836,23.030000686645508,21.799999237060547,21.93000030517578,796300.0 2006-02-15,23.030000686645508,23.100000381469727,22.5,22.780000686645508,538500.0 2006-02-16,22.350000381469727,22.65999984741211,22.079999923706055,22.510000228881836,1345400.0 2006-02-17,23.40999984741211,23.860000610351562,22.899999618530273,23.25,2035400.0 2006-02-21,22.959999084472656,23.6200008392334,22.790000915527344,23.6200008392334,936100.0 2006-02-22,23.020000457763672,23.290000915527344,22.549999237060547,22.940000534057617,755100.0 2006-02-23,23.360000610351562,23.510000228881836,22.90999984741211,22.940000534057617,417600.0 2006-02-24,23.899999618530273,23.989999771118164,23.010000228881836,23.260000228881836,874100.0 2006-02-27,24.770000457763672,24.790000915527344,23.799999237060547,23.84000015258789,1080800.0 2006-02-28,24.549999237060547,24.84000015258789,24.209999084472656,24.5,1118500.0 2006-03-01,24.84000015258789,24.979999542236328,24.530000686645508,24.530000686645508,641000.0 2006-03-02,24.8700008392334,24.969999313354492,24.540000915527344,24.649999618530273,295500.0 2006-03-03,24.649999618530273,24.90999984741211,24.530000686645508,24.690000534057617,340600.0 2006-03-06,23.959999084472656,24.600000381469727,23.850000381469727,24.510000228881836,379300.0 2006-03-07,23.510000228881836,24.040000915527344,23.510000228881836,23.850000381469727,279600.0 2006-03-08,23.3799991607666,23.739999771118164,23.350000381469727,23.40999984741211,222400.0 2006-03-09,23.299999237060547,23.68000030517578,23.290000915527344,23.350000381469727,205200.0 2006-03-10,23.959999084472656,24.18000030517578,23.299999237060547,23.299999237060547,426000.0 2006-03-13,23.469999313354492,24.170000076293945,23.440000534057617,23.950000762939453,280800.0 2006-03-14,23.920000076293945,23.969999313354492,23.3700008392334,23.399999618530273,155900.0 2006-03-15,24.010000228881836,24.079999923706055,23.75,23.940000534057617,118300.0 2006-03-16,23.75,24.190000534057617,23.600000381469727,24.079999923706055,188300.0 2006-03-17,23.969999313354492,24.059999465942383,23.670000076293945,23.850000381469727,347800.0 2006-03-20,24.010000228881836,24.09000015258789,23.850000381469727,23.8700008392334,260400.0 2006-03-21,23.15999984741211,24.030000686645508,23.139999389648438,23.15999984741211,396000.0 2006-03-22,23.420000076293945,23.6299991607666,23.010000228881836,23.040000915527344,165500.0 2006-03-23,23.5,23.6299991607666,23.100000381469727,23.469999313354492,301600.0 2006-03-24,23.559999465942383,23.700000762939453,23.290000915527344,23.350000381469727,236200.0 2006-03-27,23.670000076293945,23.8700008392334,23.3799991607666,23.5,169700.0 2006-03-28,23.530000686645508,23.989999771118164,23.309999465942383,23.760000228881836,209300.0 2006-03-29,24.389999389648438,24.489999771118164,23.389999389648438,23.540000915527344,502200.0 2006-03-30,24.5,24.540000915527344,24.110000610351562,24.459999084472656,246500.0 2006-03-31,24.84000015258789,24.950000762939453,24.520000457763672,24.549999237060547,385600.0 2006-04-03,24.719999313354492,24.959999084472656,24.5,24.959999084472656,298400.0 2006-04-04,25.25,25.389999389648438,24.610000610351562,24.75,626300.0 2006-04-05,25.100000381469727,25.299999237060547,24.790000915527344,25.280000686645508,294500.0 2006-04-06,25.149999618530273,25.229999542236328,24.90999984741211,25.030000686645508,235900.0 2006-04-07,24.5,25.170000076293945,24.270000457763672,25.149999618530273,276900.0 2006-04-10,24.209999084472656,24.549999237060547,24.18000030517578,24.5,185100.0 2006-04-11,23.989999771118164,24.280000686645508,23.799999237060547,24.280000686645508,216100.0 2006-04-12,24.010000228881836,24.030000686645508,23.850000381469727,23.950000762939453,187100.0 2006-04-13,24.229999542236328,24.239999771118164,23.799999237060547,23.940000534057617,119500.0 2006-04-17,23.809999465942383,24.31999969482422,23.719999313354492,24.229999542236328,241100.0 2006-04-18,24.5,24.889999389648438,23.799999237060547,23.950000762939453,274300.0 2006-04-19,24.8700008392334,24.950000762939453,24.299999237060547,24.40999984741211,343300.0 2006-04-20,24.860000610351562,25.010000228881836,24.56999969482422,24.809999465942383,148900.0 2006-04-21,24.850000381469727,25.1299991607666,24.360000610351562,25.1299991607666,243500.0 2006-04-24,24.59000015258789,24.899999618530273,24.239999771118164,24.799999237060547,149200.0 2006-04-25,24.399999618530273,24.469999313354492,24.09000015258789,24.469999313354492,219500.0 2006-04-26,24.3700008392334,24.489999771118164,24.170000076293945,24.280000686645508,213300.0 2006-04-27,24.600000381469727,25.229999542236328,24.190000534057617,24.190000534057617,388500.0 2006-04-28,24.440000534057617,25.100000381469727,24.440000534057617,24.510000228881836,152600.0 2006-05-01,24.43000030517578,24.81999969482422,24.389999389648438,24.389999389648438,187200.0 2006-05-02,24.43000030517578,24.670000076293945,24.110000610351562,24.670000076293945,276300.0 2006-05-03,25.299999237060547,25.489999771118164,24.299999237060547,24.3700008392334,576300.0 2006-05-04,29.209999084472656,29.489999771118164,26.31999969482422,27.010000228881836,3419600.0 2006-05-05,29.15999984741211,29.440000534057617,28.350000381469727,29.010000228881836,903400.0 2006-05-08,29.709999084472656,30.280000686645508,28.790000915527344,29.100000381469727,626000.0 2006-05-09,28.670000076293945,29.6299991607666,28.399999618530273,29.610000610351562,547300.0 2006-05-10,29.469999313354492,29.510000228881836,28.360000610351562,28.420000076293945,504000.0 2006-05-11,28.8799991607666,29.440000534057617,28.639999389648438,29.360000610351562,432300.0 2006-05-12,28.5,29.290000915527344,28.059999465942383,28.350000381469727,682200.0 2006-05-15,28.84000015258789,28.979999542236328,28.290000915527344,28.450000762939453,672800.0 2006-05-16,29.110000610351562,29.110000610351562,28.6200008392334,28.729999542236328,381200.0 2006-05-17,29.0,29.479999542236328,28.770000457763672,28.899999618530273,429400.0 2006-05-18,29.469999313354492,30.09000015258789,29.030000686645508,29.239999771118164,1216000.0 2006-05-19,29.3700008392334,29.850000381469727,29.020000457763672,29.559999465942383,492200.0 2006-05-22,29.290000915527344,29.5,28.829999923706055,29.239999771118164,434200.0 2006-05-23,28.559999465942383,29.739999771118164,28.559999465942383,29.489999771118164,533900.0 2006-05-24,29.31999969482422,29.440000534057617,28.510000228881836,28.510000228881836,570700.0 2006-05-25,30.670000076293945,31.0,29.270000457763672,29.469999313354492,942500.0 2006-05-26,31.399999618530273,32.15999984741211,30.299999237060547,30.670000076293945,1369500.0 2006-05-30,31.010000228881836,31.75,30.799999237060547,31.299999237060547,654500.0 2006-05-31,31.100000381469727,31.34000015258789,30.760000228881836,31.219999313354492,612000.0 2006-06-01,32.0,32.060001373291016,30.959999084472656,30.959999084472656,794500.0 2006-06-02,32.220001220703125,32.41999816894531,31.299999237060547,32.0,846800.0 2006-06-05,31.309999465942383,32.65999984741211,31.020000457763672,32.099998474121094,735500.0 2006-06-06,31.530000686645508,31.889999389648438,30.600000381469727,31.219999313354492,917700.0 2006-06-07,32.18000030517578,32.4900016784668,31.670000076293945,31.670000076293945,725700.0 2006-06-08,31.139999389648438,32.0099983215332,29.799999237060547,31.8700008392334,1349700.0 2006-06-09,31.510000228881836,31.809999465942383,30.950000762939453,31.170000076293945,528400.0 2006-06-12,29.309999465942383,32.15999984741211,29.170000076293945,31.969999313354492,1396600.0 2006-06-13,29.600000381469727,30.479999542236328,29.25,29.329999923706055,591700.0 2006-06-14,29.639999389648438,30.040000915527344,29.149999618530273,29.489999771118164,473900.0 2006-06-15,30.59000015258789,30.709999084472656,29.649999618530273,29.780000686645508,823100.0 2006-06-16,30.100000381469727,30.540000915527344,29.889999389648438,30.440000534057617,648800.0 2006-06-19,29.540000915527344,30.100000381469727,29.299999237060547,30.100000381469727,532400.0 2006-06-20,29.8799991607666,30.100000381469727,29.40999984741211,29.440000534057617,423700.0 2006-06-21,30.209999084472656,30.469999313354492,29.760000228881836,29.809999465942383,561100.0 2006-06-22,30.1299991607666,30.31999969482422,30.0,30.1200008392334,461700.0 2006-06-23,29.989999771118164,30.170000076293945,29.799999237060547,30.049999237060547,364100.0 2006-06-26,30.610000610351562,30.610000610351562,29.940000534057617,30.09000015258789,329500.0 2006-06-27,29.559999465942383,30.739999771118164,29.520000457763672,30.530000686645508,496500.0 2006-06-28,29.25,29.770000457763672,29.100000381469727,29.6299991607666,393100.0 2006-06-29,29.989999771118164,30.139999389648438,29.239999771118164,29.399999618530273,474000.0 2006-06-30,29.860000610351562,30.270000457763672,29.420000076293945,29.81999969482422,588000.0 2006-07-03,30.469999313354492,30.479999542236328,29.760000228881836,29.760000228881836,154200.0 2006-07-05,29.510000228881836,30.260000228881836,29.450000762939453,30.149999618530273,366300.0 2006-07-06,29.270000457763672,29.610000610351562,29.190000534057617,29.549999237060547,231400.0 2006-07-07,28.81999969482422,29.450000762939453,28.790000915527344,29.190000534057617,425500.0 2006-07-10,28.649999618530273,29.18000030517578,28.59000015258789,28.81999969482422,303700.0 2006-07-11,28.81999969482422,28.84000015258789,28.010000228881836,28.649999618530273,688700.0 2006-07-12,28.31999969482422,28.950000762939453,28.18000030517578,28.700000762939453,507000.0 2006-07-13,27.110000610351562,28.25,26.989999771118164,28.1200008392334,545100.0 2006-07-14,26.299999237060547,27.139999389648438,26.1299991607666,27.020000457763672,723100.0 2006-07-17,26.25,26.729999542236328,26.229999542236328,26.350000381469727,367000.0 2006-07-18,26.3799991607666,27.479999542236328,26.15999984741211,26.510000228881836,878800.0 2006-07-19,27.520000457763672,27.6299991607666,26.290000915527344,26.290000915527344,571100.0 2006-07-20,26.639999389648438,27.6299991607666,26.610000610351562,27.479999542236328,298100.0 2006-07-21,26.18000030517578,26.559999465942383,25.799999237060547,26.530000686645508,576000.0 2006-07-24,27.09000015258789,27.100000381469727,26.200000762939453,26.3799991607666,324600.0 2006-07-25,26.850000381469727,27.239999771118164,26.770000457763672,27.0,257600.0 2006-07-26,26.59000015258789,26.969999313354492,26.219999313354492,26.799999237060547,180900.0 2006-07-27,26.389999389648438,26.979999542236328,26.079999923706055,26.729999542236328,326500.0 2006-07-28,27.100000381469727,27.25,26.450000762939453,26.600000381469727,487400.0 2006-07-31,26.8799991607666,27.1200008392334,26.780000686645508,26.799999237060547,195900.0 2006-08-01,26.010000228881836,26.729999542236328,25.899999618530273,26.6200008392334,502800.0 2006-08-02,25.90999984741211,26.5,25.719999313354492,26.260000228881836,731200.0 2006-08-03,26.56999969482422,26.969999313354492,25.6200008392334,25.700000762939453,484800.0 2006-08-04,26.40999984741211,26.979999542236328,26.06999969482422,26.799999237060547,795200.0 2006-08-07,26.40999984741211,26.43000030517578,26.030000686645508,26.100000381469727,1907400.0 2006-08-08,30.850000381469727,31.34000015258789,29.34000015258789,29.850000381469727,6121000.0 2006-08-09,31.43000030517578,31.739999771118164,30.520000457763672,30.760000228881836,1734500.0 2006-08-10,30.959999084472656,30.969999313354492,30.15999984741211,30.600000381469727,1320100.0 2006-08-11,30.920000076293945,31.049999237060547,30.6299991607666,30.770000457763672,411800.0 2006-08-14,31.639999389648438,31.920000076293945,30.979999542236328,30.979999542236328,975300.0 2006-08-15,32.439998626708984,32.459999084472656,31.899999618530273,31.899999618530273,840400.0 2006-08-16,32.0,32.7400016784668,31.549999237060547,32.43000030517578,805000.0 2006-08-17,32.95000076293945,33.0,31.780000686645508,31.780000686645508,966300.0 2006-08-18,32.84000015258789,33.029998779296875,32.2599983215332,32.97999954223633,410000.0 2006-08-21,32.93000030517578,33.060001373291016,32.290000915527344,32.560001373291016,587900.0 2006-08-22,33.13999938964844,33.41999816894531,32.630001068115234,32.970001220703125,612600.0 2006-08-23,33.040000915527344,33.47999954223633,32.810001373291016,33.06999969482422,464500.0 2006-08-24,32.56999969482422,33.22999954223633,32.2599983215332,32.95000076293945,523300.0 2006-08-25,32.959999084472656,33.189998626708984,32.5,32.599998474121094,254600.0 2006-08-28,32.90999984741211,33.15999984741211,32.84000015258789,32.84000015258789,259700.0 2006-08-29,33.75,33.75,32.84000015258789,32.880001068115234,548900.0 2006-08-30,32.650001525878906,33.130001068115234,32.5,33.02000045776367,679000.0 2006-08-31,33.400001525878906,33.560001373291016,32.56999969482422,32.56999969482422,385600.0 2006-09-01,33.150001525878906,33.63999938964844,32.939998626708984,33.310001373291016,281400.0 2006-09-05,34.15999984741211,34.290000915527344,32.939998626708984,33.09000015258789,637000.0 2006-09-06,30.8700008392334,31.989999771118164,30.719999313354492,31.989999771118164,4405100.0 2006-09-07,30.860000610351562,31.09000015258789,30.260000228881836,30.459999084472656,1719800.0 2006-09-08,31.0,31.25,30.719999313354492,30.75,588700.0 2006-09-11,31.239999771118164,31.25,30.75,30.75,506700.0 2006-09-12,31.440000534057617,31.479999542236328,31.09000015258789,31.1200008392334,796900.0 2006-09-13,31.719999313354492,31.75,31.18000030517578,31.329999923706055,458500.0 2006-09-14,31.989999771118164,32.0,31.479999542236328,31.479999542236328,1343600.0 2006-09-15,31.479999542236328,32.31999969482422,31.260000228881836,32.22999954223633,568800.0 2006-09-18,30.90999984741211,31.690000534057617,30.59000015258789,31.329999923706055,764100.0 2006-09-19,31.049999237060547,31.40999984741211,30.270000457763672,30.829999923706055,452800.0 2006-09-20,31.579999923706055,31.899999618530273,31.15999984741211,31.239999771118164,415000.0 2006-09-21,33.650001525878906,34.290000915527344,33.040000915527344,33.040000915527344,3832100.0 2006-09-22,35.34000015258789,35.650001525878906,33.31999969482422,33.540000915527344,11938800.0 2006-09-25,36.130001068115234,36.25,34.900001525878906,35.5099983215332,2877300.0 2006-09-26,36.54999923706055,36.79999923706055,35.529998779296875,36.130001068115234,2665500.0 2006-09-27,36.65999984741211,36.7400016784668,35.70000076293945,36.349998474121094,884400.0 2006-09-28,36.560001373291016,36.75,36.04999923706055,36.599998474121094,982000.0 2006-09-29,36.790000915527344,37.15999984741211,36.5,36.720001220703125,1035400.0 2006-10-02,36.75,37.150001525878906,36.540000915527344,36.790000915527344,695900.0 2006-10-03,37.400001525878906,37.56999969482422,36.5099983215332,36.529998779296875,844900.0 2006-10-04,38.310001373291016,38.41999816894531,37.2599983215332,37.439998626708984,1348200.0 2006-10-05,38.900001525878906,39.0,38.16999816894531,38.16999816894531,1140700.0 2006-10-06,38.400001525878906,39.0,38.150001525878906,38.70000076293945,1067300.0 2006-10-09,39.119998931884766,39.560001373291016,38.13999938964844,38.13999938964844,726400.0 2006-10-10,39.43000030517578,39.599998474121094,38.900001525878906,39.400001525878906,1070000.0 2006-10-11,39.27000045776367,39.63999938964844,39.15999984741211,39.400001525878906,990300.0 2006-10-12,40.33000183105469,40.439998626708984,39.369998931884766,39.599998474121094,1814300.0 2006-10-13,40.83000183105469,40.9900016784668,40.189998626708984,40.4900016784668,1451800.0 2006-10-16,41.09000015258789,41.4900016784668,40.790000915527344,40.959999084472656,1066000.0 2006-10-17,40.75,41.029998779296875,39.880001068115234,40.68000030517578,810100.0 2006-10-18,40.0,41.189998626708984,39.7599983215332,41.02000045776367,1130100.0 2006-10-19,41.09000015258789,41.290000915527344,40.0,40.0,1697900.0 2006-10-20,40.650001525878906,41.34000015258789,40.119998931884766,41.09000015258789,683700.0 2006-10-23,40.88999938964844,40.970001220703125,39.88999938964844,40.29999923706055,747300.0 2006-10-24,40.9900016784668,41.4900016784668,40.810001373291016,41.029998779296875,566700.0 2006-10-25,41.0099983215332,41.29999923706055,40.52000045776367,41.189998626708984,517800.0 2006-10-26,40.650001525878906,41.25,40.369998931884766,41.18000030517578,600300.0 2006-10-27,40.22999954223633,41.150001525878906,40.09000015258789,40.36000061035156,741900.0 2006-10-30,40.029998779296875,40.38999938964844,39.400001525878906,40.15999984741211,596300.0 2006-10-31,40.290000915527344,40.79999923706055,40.040000915527344,40.040000915527344,592900.0 2006-11-01,40.529998779296875,40.95000076293945,40.310001373291016,40.619998931884766,712700.0 2006-11-02,39.709999084472656,40.45000076293945,39.599998474121094,40.29999923706055,411100.0 2006-11-03,39.70000076293945,39.849998474121094,39.2599983215332,39.849998474121094,318400.0 2006-11-06,39.97999954223633,40.599998474121094,39.790000915527344,40.04999923706055,508900.0 2006-11-07,40.13999938964844,40.77000045776367,39.900001525878906,39.95000076293945,659000.0 2006-11-08,40.400001525878906,41.189998626708984,39.84000015258789,40.47999954223633,1211800.0 2006-11-09,39.83000183105469,43.79999923706055,39.720001220703125,43.400001525878906,4279300.0 2006-11-10,40.61000061035156,40.84000015258789,39.529998779296875,39.56999969482422,973500.0 2006-11-13,41.349998474121094,41.650001525878906,40.779998779296875,40.95000076293945,1321100.0 2006-11-14,40.90999984741211,41.369998931884766,39.880001068115234,41.36000061035156,1404900.0 2006-11-15,40.18000030517578,40.9900016784668,39.9900016784668,40.52000045776367,858200.0 2006-11-16,39.849998474121094,40.54999923706055,39.83000183105469,40.45000076293945,753500.0 2006-11-17,39.7599983215332,40.040000915527344,38.93000030517578,39.84000015258789,1463000.0 2006-11-20,39.52000045776367,39.83000183105469,39.29999923706055,39.83000183105469,1347400.0 2006-11-21,39.88999938964844,40.11000061035156,39.59000015258789,39.7599983215332,1464300.0 2006-11-22,39.95000076293945,40.220001220703125,39.81999969482422,40.119998931884766,718400.0 2006-11-24,38.75,39.790000915527344,38.7400016784668,39.540000915527344,651000.0 2006-11-27,38.93000030517578,39.689998626708984,38.77000045776367,39.0,1112600.0 2006-11-28,38.95000076293945,39.130001068115234,38.4900016784668,38.77000045776367,1209800.0 2006-11-29,40.04999923706055,40.08000183105469,39.130001068115234,39.400001525878906,1110900.0 2006-11-30,39.4900016784668,40.2400016784668,39.38999938964844,39.7599983215332,964300.0 2006-12-01,39.130001068115234,40.13999938964844,38.79999923706055,39.959999084472656,792200.0 2006-12-04,40.310001373291016,40.40999984741211,39.220001220703125,39.2599983215332,705700.0 2006-12-05,39.220001220703125,39.66999816894531,39.150001525878906,39.459999084472656,1791100.0 2006-12-06,39.900001525878906,39.939998626708984,39.130001068115234,39.400001525878906,1280000.0 2006-12-07,40.16999816894531,40.7400016784668,39.689998626708984,39.9900016784668,1124900.0 2006-12-08,40.79999923706055,41.5,39.9900016784668,40.060001373291016,1990900.0 2006-12-11,41.27000045776367,41.75,41.060001373291016,41.47999954223633,2306200.0 2006-12-12,41.86000061035156,42.27000045776367,41.290000915527344,41.790000915527344,1983700.0 2006-12-13,41.58000183105469,42.7599983215332,41.41999816894531,42.5,1177800.0 2006-12-14,42.0,42.380001068115234,41.66999816894531,41.75,991900.0 2006-12-15,41.880001068115234,42.40999984741211,41.84000015258789,42.2599983215332,845700.0 2006-12-18,41.84000015258789,42.290000915527344,41.5099983215332,42.029998779296875,945800.0 2006-12-19,41.619998931884766,41.83000183105469,41.11000061035156,41.52000045776367,596800.0 2006-12-20,42.86000061035156,43.540000915527344,41.400001525878906,41.40999984741211,2294700.0 2006-12-21,42.58000183105469,43.400001525878906,42.41999816894531,43.0,758400.0 2006-12-22,42.77000045776367,42.959999084472656,42.2599983215332,42.56999969482422,512400.0 2006-12-26,43.06999969482422,43.11000061035156,42.720001220703125,42.900001525878906,320500.0 2006-12-27,43.970001220703125,44.279998779296875,43.0099983215332,43.20000076293945,1010800.0 2006-12-28,43.79999923706055,44.20000076293945,43.54999923706055,43.970001220703125,431500.0 2006-12-29,43.61000061035156,44.119998931884766,43.5,43.79999923706055,437100.0 2007-01-03,43.970001220703125,44.91999816894531,43.349998474121094,43.97999954223633,1301700.0 2007-01-04,44.439998626708984,44.619998931884766,43.59000015258789,44.040000915527344,920600.0 2007-01-05,43.869998931884766,44.4900016784668,43.65999984741211,44.31999969482422,490500.0 2007-01-08,43.7599983215332,44.0,43.459999084472656,43.970001220703125,614100.0 2007-01-09,44.060001373291016,44.349998474121094,43.689998626708984,44.0,563100.0 2007-01-10,44.84000015258789,44.91999816894531,43.650001525878906,43.86000061035156,1209100.0 2007-01-11,44.650001525878906,44.93000030517578,44.2599983215332,44.93000030517578,638800.0 2007-01-12,44.5,44.70000076293945,44.15999984741211,44.369998931884766,426100.0 2007-01-16,44.54999923706055,44.779998779296875,44.209999084472656,44.630001068115234,482700.0 2007-01-17,44.029998779296875,44.599998474121094,43.900001525878906,44.54999923706055,610600.0 2007-01-18,43.150001525878906,44.290000915527344,42.529998779296875,44.290000915527344,885300.0 2007-01-19,42.9900016784668,43.2599983215332,42.59000015258789,43.040000915527344,464700.0 2007-01-22,42.7400016784668,43.220001220703125,42.599998474121094,43.220001220703125,443800.0 2007-01-23,42.720001220703125,42.900001525878906,42.529998779296875,42.540000915527344,288900.0 2007-01-24,43.09000015258789,43.310001373291016,42.72999954223633,42.970001220703125,415600.0 2007-01-25,42.380001068115234,43.20000076293945,42.209999084472656,43.15999984741211,650800.0 2007-01-26,42.290000915527344,42.47999954223633,41.79999923706055,42.290000915527344,476200.0 2007-01-29,42.56999969482422,42.84000015258789,41.959999084472656,41.959999084472656,703700.0 2007-01-30,42.70000076293945,42.83000183105469,42.54999923706055,42.63999938964844,661700.0 2007-01-31,42.619998931884766,42.88999938964844,42.310001373291016,42.70000076293945,953000.0 2007-02-01,43.16999816894531,43.38999938964844,42.7599983215332,42.900001525878906,675700.0 2007-02-02,44.0099983215332,44.400001525878906,43.220001220703125,43.220001220703125,882800.0 2007-02-05,44.560001373291016,44.970001220703125,43.880001068115234,43.880001068115234,1188800.0 2007-02-06,44.58000183105469,44.880001068115234,43.9900016784668,44.529998779296875,1402300.0 2007-02-07,45.63999938964844,45.97999954223633,44.59000015258789,44.790000915527344,1212700.0 2007-02-08,45.0,45.810001373291016,44.970001220703125,45.810001373291016,619900.0 2007-02-09,45.59000015258789,45.90999984741211,45.15999984741211,45.15999984741211,1132600.0 2007-02-12,45.93000030517578,46.29999923706055,45.29999923706055,45.869998931884766,2614500.0 2007-02-13,50.79999923706055,51.38999938964844,48.75,49.650001525878906,8458700.0 2007-02-14,51.0099983215332,51.25,50.560001373291016,50.79999923706055,1471800.0 2007-02-15,50.81999969482422,51.810001373291016,50.36000061035156,50.9900016784668,1354600.0 2007-02-16,51.869998931884766,52.02000045776367,50.36000061035156,50.63999938964844,1577100.0 2007-02-20,53.5,53.88999938964844,51.66999816894531,51.869998931884766,1757900.0 2007-02-21,54.15999984741211,54.459999084472656,52.720001220703125,53.29999923706055,2114800.0 2007-02-22,53.619998931884766,54.689998626708984,53.18000030517578,54.18000030517578,857600.0 2007-02-23,54.0,54.58000183105469,53.61000061035156,53.619998931884766,656400.0 2007-02-26,53.7599983215332,54.68000030517578,52.0,54.400001525878906,852100.0 2007-02-27,52.279998779296875,53.56999969482422,52.279998779296875,53.040000915527344,1308900.0 2007-02-28,52.40999984741211,53.45000076293945,51.849998474121094,52.290000915527344,1193400.0 2007-03-01,53.15999984741211,53.900001525878906,51.279998779296875,51.70000076293945,2727200.0 2007-03-02,51.93000030517578,53.150001525878906,51.86000061035156,53.040000915527344,1490700.0 2007-03-05,51.31999969482422,52.16999816894531,50.27000045776367,51.369998931884766,1232300.0 2007-03-06,52.02000045776367,52.47999954223633,51.52000045776367,51.650001525878906,1688600.0 2007-03-07,52.150001525878906,52.65999984741211,51.41999816894531,52.040000915527344,1177900.0 2007-03-08,52.810001373291016,53.810001373291016,52.47999954223633,52.47999954223633,1032900.0 2007-03-09,52.27000045776367,53.45000076293945,51.61000061035156,53.33000183105469,639000.0 2007-03-12,52.88999938964844,53.099998474121094,52.09000015258789,52.29999923706055,416600.0 2007-03-13,51.34000015258789,52.54999923706055,51.22999954223633,52.41999816894531,764700.0 2007-03-14,51.77000045776367,51.84000015258789,49.79999923706055,51.16999816894531,848900.0 2007-03-15,51.65999984741211,51.9900016784668,51.2599983215332,51.619998931884766,418000.0 2007-03-16,51.709999084472656,52.2400016784668,51.279998779296875,51.75,474400.0 2007-03-19,52.33000183105469,52.470001220703125,51.61000061035156,51.7599983215332,724400.0 2007-03-20,53.349998474121094,53.349998474121094,52.349998474121094,52.470001220703125,677500.0 2007-03-21,53.97999954223633,53.97999954223633,52.7599983215332,53.459999084472656,521400.0 2007-03-22,55.2599983215332,56.11000061035156,54.34000015258789,54.349998474121094,1169300.0 2007-03-23,54.20000076293945,55.20000076293945,53.13999938964844,54.970001220703125,750000.0 2007-03-26,53.61000061035156,54.4900016784668,52.81999969482422,54.2599983215332,564500.0 2007-03-27,52.939998626708984,53.70000076293945,52.61000061035156,53.689998626708984,1219700.0 2007-03-28,52.41999816894531,52.68000030517578,52.060001373291016,52.529998779296875,532600.0 2007-03-29,52.59000015258789,52.959999084472656,52.0,52.790000915527344,932700.0 2007-03-30,53.2599983215332,53.459999084472656,52.119998931884766,52.5099983215332,754800.0 2007-04-02,54.540000915527344,54.79999923706055,53.33000183105469,53.40999984741211,1060700.0 2007-04-03,54.349998474121094,55.040000915527344,54.130001068115234,54.869998931884766,715100.0 2007-04-04,54.40999984741211,54.599998474121094,54.0099983215332,54.470001220703125,621800.0 2007-04-05,54.540000915527344,54.849998474121094,54.310001373291016,54.5099983215332,379100.0 2007-04-09,54.209999084472656,55.43000030517578,53.91999816894531,54.95000076293945,743700.0 2007-04-10,54.88999938964844,54.97999954223633,54.09000015258789,54.2599983215332,392900.0 2007-04-11,55.27000045776367,55.540000915527344,54.849998474121094,54.88999938964844,759000.0 2007-04-12,55.06999969482422,55.720001220703125,54.439998626708984,55.2400016784668,654200.0 2007-04-13,55.56999969482422,55.56999969482422,54.58000183105469,55.0,667100.0 2007-04-16,56.29999923706055,56.38999938964844,54.81999969482422,55.70000076293945,1684100.0 2007-04-17,56.7400016784668,56.95000076293945,55.68000030517578,56.290000915527344,698500.0 2007-04-18,56.16999816894531,56.709999084472656,55.900001525878906,56.31999969482422,466700.0 2007-04-19,54.439998626708984,55.95000076293945,54.369998931884766,55.95000076293945,636700.0 2007-04-20,54.38999938964844,54.939998626708984,54.310001373291016,54.939998626708984,501600.0 2007-04-23,54.310001373291016,54.900001525878906,54.04999923706055,54.349998474121094,586000.0 2007-04-24,54.720001220703125,55.15999984741211,54.290000915527344,54.4900016784668,616900.0 2007-04-25,55.38999938964844,55.83000183105469,54.56999969482422,54.7599983215332,1276500.0 2007-04-26,57.099998474121094,57.61000061035156,55.290000915527344,55.29999923706055,1341000.0 2007-04-27,57.0,57.13999938964844,56.70000076293945,56.83000183105469,599500.0 2007-04-30,55.63999938964844,57.83000183105469,55.5099983215332,56.869998931884766,897000.0 2007-05-01,56.619998931884766,56.9900016784668,55.9900016784668,56.040000915527344,1009500.0 2007-05-02,56.459999084472656,57.47999954223633,56.2400016784668,56.91999816894531,615800.0 2007-05-03,57.5,57.720001220703125,56.20000076293945,56.279998779296875,894100.0 2007-05-04,62.36000061035156,63.650001525878906,59.58000183105469,61.040000915527344,3542400.0 2007-05-07,62.540000915527344,62.7400016784668,61.0099983215332,62.060001373291016,1316400.0 2007-05-08,64.05000305175781,64.12000274658203,62.029998779296875,62.16999816894531,1026700.0 2007-05-09,58.279998779296875,62.599998474121094,57.849998474121094,62.43000030517578,3320700.0 2007-05-10,56.52000045776367,58.4900016784668,56.5,58.16999816894531,1444000.0 2007-05-11,56.75,57.459999084472656,56.02000045776367,56.439998626708984,1505700.0 2007-05-14,55.7599983215332,57.29999923706055,55.45000076293945,56.650001525878906,848300.0 2007-05-15,54.61000061035156,55.88999938964844,54.43000030517578,55.779998779296875,1767000.0 2007-05-16,55.220001220703125,55.45000076293945,53.79999923706055,54.560001373291016,1554300.0 2007-05-17,57.34000015258789,58.189998626708984,56.349998474121094,56.54999923706055,2296400.0 2007-05-18,60.88999938964844,62.209999084472656,58.79999923706055,58.95000076293945,2742100.0 2007-05-21,60.279998779296875,61.189998626708984,60.099998474121094,60.959999084472656,1035900.0 2007-05-22,61.06999969482422,61.369998931884766,60.2599983215332,60.2599983215332,746700.0 2007-05-23,61.5,62.939998626708984,61.31999969482422,62.869998931884766,1193400.0 2007-05-24,59.689998626708984,61.5,59.290000915527344,61.439998626708984,1058200.0 2007-05-25,60.36000061035156,60.75,59.72999954223633,59.72999954223633,718400.0 2007-05-29,60.939998626708984,61.29999923706055,59.93000030517578,60.459999084472656,577200.0 2007-05-30,60.41999816894531,61.130001068115234,60.0099983215332,60.560001373291016,764200.0 2007-05-31,61.84000015258789,62.0,60.209999084472656,60.2599983215332,977300.0 2007-06-01,61.56999969482422,62.220001220703125,61.400001525878906,62.220001220703125,492300.0 2007-06-04,62.22999954223633,62.880001068115234,61.58000183105469,61.59000015258789,652000.0 2007-06-05,61.70000076293945,62.310001373291016,61.06999969482422,62.22999954223633,466100.0 2007-06-06,61.040000915527344,61.540000915527344,60.189998626708984,61.52000045776367,829500.0 2007-06-07,59.33000183105469,60.97999954223633,59.220001220703125,60.5099983215332,752900.0 2007-06-08,59.310001373291016,59.7400016784668,58.849998474121094,59.11000061035156,788600.0 2007-06-11,60.279998779296875,60.29999923706055,58.88999938964844,59.380001068115234,532700.0 2007-06-12,61.400001525878906,61.540000915527344,59.810001373291016,59.810001373291016,1129900.0 2007-06-13,61.689998626708984,61.9900016784668,61.189998626708984,61.47999954223633,1107000.0 2007-06-14,63.029998779296875,63.83000183105469,61.70000076293945,61.88999938964844,846400.0 2007-06-15,64.94999694824219,65.19000244140625,63.459999084472656,63.790000915527344,1235700.0 2007-06-18,64.19000244140625,65.4800033569336,64.0199966430664,65.43000030517578,645800.0 2007-06-19,66.41999816894531,66.6500015258789,64.12000274658203,64.12000274658203,1653700.0 2007-06-20,65.69999694824219,66.95999908447266,65.51000213623047,66.5999984741211,1200200.0 2007-06-21,65.8499984741211,65.97000122070312,65.06999969482422,65.62999725341797,492800.0 2007-06-22,64.8499984741211,66.04000091552734,64.8499984741211,65.91999816894531,1768000.0 2007-06-25,64.5,65.41000366210938,64.16000366210938,64.66000366210938,592600.0 2007-06-26,64.16000366210938,65.12999725341797,63.7400016784668,64.58999633789062,1245600.0 2007-06-27,64.86000061035156,64.98999786376953,63.52000045776367,63.66999816894531,552300.0 2007-06-28,64.2699966430664,65.37999725341797,64.11000061035156,65.0,535700.0 2007-06-29,68.73999786376953,69.4000015258789,67.4800033569336,67.69999694824219,1749000.0 2007-07-02,68.30999755859375,68.9800033569336,67.56999969482422,68.97000122070312,789600.0 2007-07-03,68.05999755859375,68.4800033569336,67.51000213623047,68.30000305175781,227300.0 2007-07-05,69.31999969482422,69.4800033569336,67.87999725341797,68.0,784800.0 2007-07-06,70.83000183105469,71.43000030517578,68.8499984741211,69.20999908447266,1090500.0 2007-07-09,70.25,71.48999786376953,69.23999786376953,71.26000213623047,717400.0 2007-07-10,67.45999908447266,70.16999816894531,67.0,69.83999633789062,832300.0 2007-07-11,68.51000213623047,69.0999984741211,67.12000274658203,67.51000213623047,1015900.0 2007-07-12,68.69999694824219,68.9800033569336,67.51000213623047,68.66999816894531,626700.0 2007-07-13,69.29000091552734,69.41999816894531,67.5999984741211,68.45999908447266,599300.0 2007-07-16,67.97000122070312,69.75,67.5,69.01000213623047,651500.0 2007-07-17,67.77999877929688,68.48999786376953,67.37999725341797,68.0,716400.0 2007-07-18,68.51000213623047,68.54000091552734,66.55000305175781,67.2699966430664,644800.0 2007-07-19,70.01000213623047,70.11000061035156,68.62000274658203,68.68000030517578,592100.0 2007-07-20,70.68000030517578,71.44000244140625,69.69999694824219,69.83999633789062,1121200.0 2007-07-23,68.52999877929688,70.91999816894531,68.3499984741211,70.76000213623047,592300.0 2007-07-24,67.08000183105469,68.93000030517578,67.01000213623047,68.12000274658203,684700.0 2007-07-25,66.8499984741211,68.38999938964844,65.54000091552734,67.30999755859375,1640400.0 2007-07-26,64.87999725341797,66.80999755859375,63.220001220703125,66.01000213623047,959600.0 2007-07-27,62.939998626708984,64.97000122070312,62.7599983215332,64.23999786376953,752200.0 2007-07-30,64.81999969482422,65.18000030517578,62.790000915527344,62.900001525878906,1629000.0 2007-07-31,63.79999923706055,66.47000122070312,63.70000076293945,65.73999786376953,619000.0 2007-08-01,62.27000045776367,63.439998626708984,61.099998474121094,63.41999816894531,908300.0 2007-08-02,64.0999984741211,64.2300033569336,61.709999084472656,62.060001373291016,696100.0 2007-08-03,61.560001373291016,64.4000015258789,61.43000030517578,63.81999969482422,784900.0 2007-08-06,61.720001220703125,61.9900016784668,59.5,61.619998931884766,885300.0 2007-08-07,65.08999633789062,65.44000244140625,61.040000915527344,61.040000915527344,2103100.0 2007-08-08,79.55999755859375,79.7300033569336,75.47000122070312,77.7300033569336,7669900.0 2007-08-09,75.9800033569336,79.0,73.05999755859375,77.94999694824219,3792200.0 2007-08-10,76.81999969482422,79.98999786376953,74.0999984741211,74.0999984741211,3564100.0 2007-08-13,77.6500015258789,78.44999694824219,76.0999984741211,77.9800033569336,1347200.0 2007-08-14,73.52999877929688,77.9000015258789,73.2699966430664,77.73999786376953,1048300.0 2007-08-15,75.37000274658203,75.73999786376953,72.91000366210938,73.08000183105469,1601800.0 2007-08-16,72.4000015258789,74.7300033569336,69.19999694824219,74.04000091552734,1807400.0 2007-08-17,73.30999755859375,75.9000015258789,71.51000213623047,74.56999969482422,979100.0 2007-08-20,75.83000183105469,76.0,73.70999908447266,73.91999816894531,686100.0 2007-08-21,77.19999694824219,77.75,75.3499984741211,75.5,782900.0 2007-08-22,79.16999816894531,79.48999786376953,77.08000183105469,78.47000122070312,784300.0 2007-08-23,80.9800033569336,82.1500015258789,78.16000366210938,79.25,3145300.0 2007-08-24,81.4000015258789,81.4000015258789,79.75,80.94000244140625,662600.0 2007-08-27,80.88999938964844,81.98999786376953,80.41000366210938,81.48999786376953,510400.0 2007-08-28,76.62000274658203,80.54000091552734,76.4000015258789,80.4000015258789,1377300.0 2007-08-29,78.5999984741211,78.98999786376953,77.2699966430664,77.37000274658203,865800.0 2007-08-30,79.26000213623047,80.27999877929688,77.62000274658203,77.98999786376953,820300.0 2007-08-31,82.9800033569336,83.25,80.31999969482422,80.58999633789062,989300.0 2007-09-04,82.16000366210938,83.69000244140625,81.56999969482422,82.79000091552734,969800.0 2007-09-05,81.18000030517578,82.33999633789062,80.41000366210938,81.94999694824219,466200.0 2007-09-06,82.44000244140625,82.52999877929688,79.20999908447266,81.61000061035156,749400.0 2007-09-07,77.91000366210938,80.77999877929688,77.52999877929688,80.76000213623047,927700.0 2007-09-10,76.45999908447266,78.91000366210938,76.2300033569336,78.08999633789062,855700.0 2007-09-11,81.43000030517578,81.9000015258789,76.58000183105469,76.70999908447266,1427500.0 2007-09-12,83.3499984741211,84.75,81.0999984741211,81.5,1098400.0 2007-09-13,86.16999816894531,86.23999786376953,83.83000183105469,84.0999984741211,1636500.0 2007-09-14,86.66000366210938,87.70999908447266,85.12999725341797,85.13999938964844,1061000.0 2007-09-17,86.97000122070312,87.72000122070312,85.9800033569336,86.72000122070312,845500.0 2007-09-18,89.94999694824219,90.0,86.08999633789062,87.18000030517578,1651500.0 2007-09-19,89.87000274658203,90.80000305175781,87.54000091552734,90.7699966430664,1384000.0 2007-09-20,86.77999877929688,88.61000061035156,85.4000015258789,87.62999725341797,1657600.0 2007-09-21,89.31999969482422,89.88999938964844,87.0,87.56999969482422,999700.0 2007-09-24,87.58000183105469,90.33000183105469,87.19999694824219,89.30000305175781,693500.0 2007-09-25,89.47000122070312,89.87999725341797,86.51000213623047,86.69999694824219,520000.0 2007-09-26,88.08000183105469,90.44999694824219,87.3499984741211,90.2300033569336,766600.0 2007-09-27,89.8499984741211,90.47000122070312,88.52999877929688,88.6500015258789,922800.0 2007-09-28,88.75,91.94999694824219,88.51000213623047,90.12999725341797,1126200.0 2007-10-01,89.30999755859375,90.48999786376953,87.22000122070312,88.9000015258789,978300.0 2007-10-02,88.68000030517578,89.47000122070312,87.2699966430664,89.47000122070312,667000.0 2007-10-03,91.18000030517578,92.25,88.12000274658203,88.12000274658203,846600.0 2007-10-04,90.79000091552734,91.8499984741211,90.0999984741211,91.31999969482422,615200.0 2007-10-05,93.93000030517578,94.69000244140625,91.87000274658203,92.19999694824219,980100.0 2007-10-08,94.16999816894531,95.5,92.69999694824219,94.5,1003200.0 2007-10-09,92.81999969482422,94.94000244140625,91.5199966430664,94.62999725341797,1222300.0 2007-10-10,94.62000274658203,95.98999786376953,92.62999725341797,93.29000091552734,902800.0 2007-10-11,91.3499984741211,95.37999725341797,90.30000305175781,94.94999694824219,1148200.0 2007-10-12,93.37999725341797,93.66000366210938,90.66999816894531,91.30000305175781,532000.0 2007-10-15,93.11000061035156,94.48999786376953,92.08999633789062,93.43000030517578,708600.0 2007-10-16,90.36000061035156,93.11000061035156,89.5,92.4000015258789,679700.0 2007-10-17,88.98999786376953,92.22000122070312,88.0,90.58000183105469,745500.0 2007-10-18,92.0199966430664,92.47000122070312,87.81999969482422,88.45999908447266,777200.0 2007-10-19,88.62999725341797,92.19000244140625,88.08000183105469,91.98999786376953,801100.0 2007-10-22,88.5,89.80999755859375,85.30999755859375,87.51000213623047,622300.0 2007-10-23,91.55000305175781,91.98999786376953,88.91999816894531,89.66999816894531,1188600.0 2007-10-24,88.93000030517578,91.19000244140625,86.94999694824219,90.68000030517578,898800.0 2007-10-25,87.1500015258789,89.77999877929688,86.06999969482422,88.86000061035156,571900.0 2007-10-26,86.23999786376953,88.0,84.77999877929688,87.94999694824219,1205700.0 2007-10-29,91.18000030517578,92.83000183105469,86.5,86.69999694824219,1190100.0 2007-10-30,88.69999694824219,91.7300033569336,88.06999969482422,90.95999908447266,614500.0 2007-10-31,93.0999984741211,93.12000274658203,88.55000305175781,89.48999786376953,828100.0 2007-11-01,91.6500015258789,94.83000183105469,90.43000030517578,91.58999633789062,1757100.0 2007-11-02,90.80999755859375,93.73999786376953,89.06999969482422,92.58999633789062,916800.0 2007-11-05,89.05000305175781,91.94999694824219,88.51000213623047,89.51000213623047,712800.0 2007-11-06,88.95999908447266,91.0,87.25,89.5,663900.0 2007-11-07,90.30999755859375,93.3499984741211,88.01000213623047,88.4000015258789,1104000.0 2007-11-08,84.2699966430664,90.9800033569336,79.1500015258789,90.51000213623047,4422200.0 2007-11-09,103.68000030517578,106.69999694824219,96.0,98.2300033569336,7734100.0 2007-11-12,100.0999984741211,104.76000213623047,99.51000213623047,104.12999725341797,1828100.0 2007-11-13,108.69999694824219,109.81999969482422,100.25,101.86000061035156,2228600.0 2007-11-14,106.88999938964844,110.43000030517578,105.87999725341797,110.25,2047000.0 2007-11-15,106.56999969482422,107.9800033569336,104.98999786376953,106.58999633789062,785500.0 2007-11-16,109.76000213623047,109.94999694824219,105.80000305175781,107.01000213623047,1093300.0 2007-11-19,102.6500015258789,110.45999908447266,102.01000213623047,109.4000015258789,1660400.0 2007-11-20,102.2699966430664,105.94999694824219,98.77999877929688,102.75,1541100.0 2007-11-21,103.44000244140625,105.73999786376953,98.88999938964844,99.66999816894531,948000.0 2007-11-23,107.69000244140625,108.81999969482422,103.70999908447266,104.45999908447266,395900.0 2007-11-26,104.25,112.5,103.7699966430664,108.5999984741211,1428900.0 2007-11-27,107.12000274658203,108.58999633789062,104.25,107.04000091552734,1013000.0 2007-11-28,112.98999786376953,113.91999816894531,109.01000213623047,109.62999725341797,1657600.0 2007-11-29,110.16999816894531,116.13999938964844,108.22000122070312,112.44999694824219,1899500.0 2007-11-30,113.80000305175781,114.23999786376953,110.37000274658203,112.98999786376953,1434800.0 2007-12-03,114.58999633789062,116.23999786376953,112.0199966430664,114.51000213623047,1883200.0 2007-12-04,115.37000274658203,115.37000274658203,113.0,115.19000244140625,1207000.0 2007-12-05,119.7300033569336,120.66999816894531,117.0,117.79000091552734,1915900.0 2007-12-06,118.63999938964844,120.0,116.47000122070312,119.1500015258789,1972400.0 2007-12-07,117.91999816894531,119.23999786376953,116.80000305175781,118.73999786376953,794300.0 2007-12-10,115.5199966430664,119.1500015258789,114.25,117.31999969482422,978500.0 2007-12-11,110.23999786376953,117.93000030517578,110.1500015258789,115.69000244140625,1058800.0 2007-12-12,111.91000366210938,115.0,110.55999755859375,113.55000305175781,1333000.0 2007-12-13,115.77999877929688,116.6500015258789,109.0,110.16999816894531,1198500.0 2007-12-14,117.16999816894531,120.5,113.62999725341797,114.05000305175781,2042700.0 2007-12-17,109.30999755859375,113.58000183105469,104.6500015258789,112.5199966430664,2725700.0 2007-12-18,113.86000061035156,114.5,110.0,110.20999908447266,1236900.0 2007-12-19,114.37000274658203,117.38999938964844,113.25,114.26000213623047,876300.0 2007-12-20,116.2300033569336,116.5999984741211,110.0,110.0,749800.0 2007-12-21,115.1500015258789,118.47000122070312,114.51000213623047,118.47000122070312,1062300.0 2007-12-24,117.80999755859375,118.16000366210938,114.51000213623047,115.13999938964844,361600.0 2007-12-26,118.2300033569336,118.9000015258789,115.38999938964844,117.81999969482422,382100.0 2007-12-27,116.62000274658203,119.4800033569336,116.01000213623047,118.08000183105469,559400.0 2007-12-28,118.0199966430664,120.56999969482422,116.69000244140625,116.69000244140625,832100.0 2007-12-31,114.86000061035156,119.87000274658203,113.80000305175781,117.08999633789062,818000.0 2008-01-02,115.23999786376953,119.0,113.19999694824219,116.75,1619800.0 2008-01-03,111.4000015258789,116.0,110.62999725341797,115.70999908447266,1213500.0 2008-01-04,107.54000091552734,110.44999694824219,106.48999786376953,110.2699966430664,1386000.0 2008-01-07,105.18000030517578,109.0,99.5,108.76000213623047,1852500.0 2008-01-08,102.27999877929688,109.5,101.88999938964844,105.0,1563800.0 2008-01-09,102.8499984741211,103.5,97.41999816894531,101.87000274658203,1205300.0 2008-01-10,102.77999877929688,103.8499984741211,98.02999877929688,102.0,1853800.0 2008-01-11,96.23999786376953,104.69999694824219,94.16000366210938,101.55999755859375,1516300.0 2008-01-14,100.5199966430664,102.44000244140625,96.30000305175781,96.30000305175781,1113900.0 2008-01-15,103.27999877929688,105.25,98.51000213623047,98.91999816894531,1881900.0 2008-01-16,95.43000030517578,103.33000183105469,94.16000366210938,101.73999786376953,2902800.0 2008-01-17,89.36000061035156,97.30000305175781,86.83999633789062,96.37000274658203,3753200.0 2008-01-18,92.9800033569336,96.58000183105469,90.7699966430664,92.2300033569336,3812400.0 2008-01-22,96.54000091552734,98.55999755859375,86.68000030517578,88.33999633789062,2175600.0 2008-01-23,100.2699966430664,100.66999816894531,91.41000366210938,92.5999984741211,2652500.0 2008-01-24,108.58000183105469,112.05999755859375,99.27999877929688,100.72000122070312,2868000.0 2008-01-25,104.58000183105469,111.73999786376953,101.77999877929688,111.73999786376953,1740400.0 2008-01-28,106.36000061035156,107.4000015258789,102.37000274658203,105.18000030517578,1116500.0 2008-01-29,105.52999877929688,107.61000061035156,103.08000183105469,106.36000061035156,1098700.0 2008-01-30,106.52999877929688,109.22000122070312,103.80999755859375,105.76000213623047,845500.0 2008-01-31,108.5199966430664,110.44999694824219,102.66999816894531,104.06999969482422,928300.0 2008-02-01,107.9000015258789,110.2699966430664,102.20999908447266,109.91999816894531,1832800.0 2008-02-04,105.68000030517578,108.31999969482422,105.18000030517578,107.94000244140625,746600.0 2008-02-05,98.27999877929688,104.97000122070312,97.97000122070312,104.97000122070312,1891500.0 2008-02-06,93.36000061035156,98.4000015258789,92.75,95.87999725341797,2261500.0 2008-02-07,101.12999725341797,102.5,92.5,92.5,2742400.0 2008-02-08,101.79000091552734,102.4000015258789,98.0199966430664,100.68000030517578,1156800.0 2008-02-11,102.80000305175781,102.94999694824219,99.83999633789062,101.62000274658203,846600.0 2008-02-12,103.0,104.87999725341797,100.0999984741211,103.58000183105469,1189400.0 2008-02-13,104.95999908447266,106.04000091552734,102.72000122070312,104.8499984741211,1619800.0 2008-02-14,102.2300033569336,106.23999786376953,100.0999984741211,106.23999786376953,2685600.0 2008-02-15,123.86000061035156,124.52999877929688,110.52999877929688,110.95999908447266,9172700.0 2008-02-19,122.61000061035156,125.7300033569336,120.22000122070312,123.87999725341797,2588900.0 2008-02-20,127.51000213623047,129.16000366210938,120.0,121.98999786376953,2817400.0 2008-02-21,123.70999908447266,129.24000549316406,123.05000305175781,129.10000610351562,1408700.0 2008-02-22,127.25,127.7300033569336,122.5999984741211,123.77999877929688,1025600.0 2008-02-25,123.51000213623047,126.9800033569336,121.91999816894531,126.77999877929688,1516300.0 2008-02-26,126.52999877929688,128.5,122.55000305175781,122.91000366210938,1186100.0 2008-02-27,123.25,125.91999816894531,121.5999984741211,125.31999969482422,1000500.0 2008-02-28,123.30999755859375,125.80000305175781,120.26000213623047,122.19999694824219,1225800.0 2008-02-29,114.0199966430664,122.36000061035156,113.44000244140625,121.55000305175781,2073600.0 2008-03-03,113.69000244140625,116.72000122070312,112.0,112.41000366210938,1585000.0 2008-03-04,115.33000183105469,116.36000061035156,110.0199966430664,111.3499984741211,1422700.0 2008-03-05,118.37000274658203,119.69999694824219,113.26000213623047,115.80000305175781,1426400.0 2008-03-06,115.87999725341797,119.44999694824219,115.44999694824219,117.97000122070312,1135200.0 2008-03-07,116.91999816894531,119.69999694824219,113.7300033569336,113.87999725341797,1208200.0 2008-03-10,109.7699966430664,117.9800033569336,108.72000122070312,117.11000061035156,1528900.0 2008-03-11,115.19000244140625,115.66999816894531,111.36000061035156,113.19000244140625,1584100.0 2008-03-12,120.94000244140625,124.3499984741211,114.5199966430664,115.44999694824219,1974200.0 2008-03-13,122.48999786376953,124.01000213623047,115.80000305175781,119.55000305175781,1059600.0 2008-03-14,117.62999725341797,124.5,115.9000015258789,124.1500015258789,1131800.0 2008-03-17,111.08000183105469,115.05000305175781,106.30999755859375,114.2699966430664,2049100.0 2008-03-18,123.05999755859375,123.72000122070312,114.6500015258789,114.7699966430664,1961300.0 2008-03-19,114.94000244140625,122.54000091552734,114.51000213623047,119.26000213623047,1595000.0 2008-03-20,118.62999725341797,121.27999877929688,113.51000213623047,116.6500015258789,2989400.0 2008-03-24,124.7300033569336,131.75,119.04000091552734,119.4800033569336,3163600.0 2008-03-25,122.5,126.5,121.70999908447266,124.0,1683000.0 2008-03-26,120.94999694824219,123.20999908447266,119.05999755859375,121.5,1023600.0 2008-03-27,118.87999725341797,123.9000015258789,118.12999725341797,121.29000091552734,913000.0 2008-03-28,121.98999786376953,124.44999694824219,119.0999984741211,119.0999984741211,1524800.0 2008-03-31,120.86000061035156,123.5999984741211,120.0,122.0,1705600.0 2008-04-01,127.98999786376953,128.27000427246094,124.38999938964844,124.94999694824219,1213600.0 2008-04-02,127.5,128.0,123.80000305175781,127.98999786376953,1324700.0 2008-04-03,128.0,131.0,125.66000366210938,126.5999984741211,1035600.0 2008-04-04,125.51000213623047,128.99000549316406,124.0999984741211,128.99000549316406,815500.0 2008-04-07,123.29000091552734,126.69000244140625,122.3499984741211,125.87999725341797,860600.0 2008-04-08,125.75,127.93000030517578,122.19999694824219,122.19999694824219,882800.0 2008-04-09,125.69999694824219,128.4499969482422,123.76000213623047,126.0,1032800.0 2008-04-10,125.73999786376953,130.0,123.69999694824219,126.19999694824219,1088700.0 2008-04-11,120.12000274658203,124.5999984741211,118.44000244140625,124.5999984741211,1473900.0 2008-04-14,120.0999984741211,122.0,117.66000366210938,120.0,1136400.0 2008-04-15,118.0,122.87999725341797,114.58999633789062,122.76000213623047,1231600.0 2008-04-16,120.95999908447266,122.0,118.33000183105469,119.4000015258789,967200.0 2008-04-17,119.95999908447266,121.87000274658203,116.7699966430664,120.11000061035156,1054100.0 2008-04-18,129.42999267578125,131.94000244140625,123.54000091552734,124.66999816894531,2250800.0 2008-04-21,129.6300048828125,131.3000030517578,127.25,128.8000030517578,1259900.0 2008-04-22,125.83999633789062,130.30999755859375,122.51000213623047,128.75,1118600.0 2008-04-23,125.79000091552734,127.3499984741211,124.37000274658203,126.4000015258789,527600.0 2008-04-24,125.02999877929688,128.36000061035156,122.55999755859375,127.30999755859375,616200.0 2008-04-25,128.3800048828125,129.0,124.0199966430664,125.29000091552734,567700.0 2008-04-28,122.93000030517578,129.1999969482422,122.5,127.0,1590500.0 2008-04-29,124.4800033569336,125.08000183105469,121.33000183105469,123.02999877929688,617600.0 2008-04-30,127.63999938964844,129.5,123.31999969482422,124.45999908447266,1227300.0 2008-05-01,128.22999572753906,134.99000549316406,124.27999877929688,128.8000030517578,2480500.0 2008-05-02,126.37000274658203,129.39999389648438,122.87000274658203,128.60000610351562,1621700.0 2008-05-05,126.37000274658203,129.16000366210938,125.18000030517578,126.56999969482422,1018200.0 2008-05-06,126.69999694824219,128.24000549316406,125.5,128.22000122070312,887400.0 2008-05-07,122.02999877929688,128.5,120.19000244140625,128.0,1607200.0 2008-05-08,123.77999877929688,124.75,120.37000274658203,122.12000274658203,2178300.0 2008-05-09,138.6300048828125,144.33999633789062,137.3699951171875,139.88999938964844,5935900.0 2008-05-12,138.86000061035156,140.25,135.30999755859375,138.1999969482422,1444000.0 2008-05-13,139.66000366210938,140.22999572753906,136.50999450683594,138.77999877929688,1115000.0 2008-05-14,138.2899932861328,142.9499969482422,137.9199981689453,140.0,1413900.0 2008-05-15,138.5500030517578,139.97999572753906,137.52000427246094,138.30999755859375,734500.0 2008-05-16,135.49000549316406,139.47999572753906,134.75999450683594,139.36000061035156,1343100.0 2008-05-19,129.57000732421875,136.14999389648438,128.50999450683594,135.27000427246094,1734400.0 2008-05-20,132.27000427246094,133.27000427246094,127.5199966430664,127.5199966430664,1303900.0 2008-05-21,128.7100067138672,134.5800018310547,126.23999786376953,132.74000549316406,1428300.0 2008-05-22,130.38999938964844,132.25,127.01000213623047,129.0,1188700.0 2008-05-23,131.64999389648438,131.9600067138672,128.3800048828125,129.10000610351562,1302900.0 2008-05-27,131.30999755859375,135.6699981689453,128.77999877929688,131.97000122070312,1038000.0 2008-05-28,134.1300048828125,134.5,128.88999938964844,132.49000549316406,1093100.0 2008-05-29,131.94000244140625,134.5,130.9499969482422,134.5,952000.0 2008-05-30,134.52999877929688,136.0,131.41000366210938,132.4600067138672,1983400.0 2008-06-02,132.75999450683594,134.47999572753906,129.8000030517578,134.2899932861328,909800.0 2008-06-03,132.77000427246094,134.5,130.55999755859375,133.7100067138672,903000.0 2008-06-04,134.8300018310547,136.8800048828125,131.7100067138672,131.7100067138672,1001900.0 2008-06-05,137.33999633789062,139.16000366210938,134.07000732421875,134.3300018310547,1334900.0 2008-06-06,132.47999572753906,136.75,130.63999938964844,136.57000732421875,1258900.0 2008-06-09,126.55000305175781,133.77999877929688,123.80000305175781,132.27000427246094,1867900.0 2008-06-10,127.37999725341797,128.33999633789062,122.55000305175781,124.37000274658203,1458100.0 2008-06-11,120.87999725341797,128.0,120.43000030517578,127.55999755859375,1781700.0 2008-06-12,122.26000213623047,128.10000610351562,121.31999969482422,121.36000061035156,1287300.0 2008-06-13,126.9000015258789,128.33999633789062,122.98999786376953,124.06999969482422,1153400.0 2008-06-16,127.62999725341797,130.24000549316406,125.0,126.88999938964844,1216100.0 2008-06-17,125.58999633789062,129.7100067138672,125.05000305175781,127.77999877929688,825800.0 2008-06-18,129.3000030517578,131.88999938964844,124.5999984741211,125.0,1592600.0 2008-06-19,130.89999389648438,131.0,126.61000061035156,128.60000610351562,880000.0 2008-06-20,130.64999389648438,130.85000610351562,128.00999450683594,129.85000610351562,1502400.0 2008-06-23,132.0399932861328,132.97000122070312,130.10000610351562,130.9199981689453,853600.0 2008-06-24,130.3699951171875,133.63999938964844,128.10000610351562,130.6199951171875,1987500.0 2008-06-25,131.55999755859375,134.5,130.2899932861328,131.25,1092200.0 2008-06-26,127.0,131.00999450683594,126.51000213623047,130.72999572753906,1370500.0 2008-06-27,125.12999725341797,127.48999786376953,122.44999694824219,126.41000366210938,5294700.0 2008-06-30,115.45999908447266,121.94999694824219,114.37999725341797,119.77999877929688,3352100.0 2008-07-01,115.37000274658203,115.66999816894531,110.0,113.2300033569336,3218400.0 2008-07-02,107.33000183105469,116.95999908447266,106.66000366210938,116.13999938964844,2511500.0 2008-07-03,106.73999786376953,111.87000274658203,106.06999969482422,107.80000305175781,1120100.0 2008-07-07,105.58999633789062,108.79000091552734,101.0999984741211,106.30000305175781,1990900.0 2008-07-08,107.83999633789062,108.5,102.02999877929688,104.97000122070312,1668600.0 2008-07-09,109.12999725341797,113.33999633789062,108.11000061035156,108.33000183105469,2173200.0 2008-07-10,110.63999938964844,112.41999816894531,108.23999786376953,111.0,1976200.0 2008-07-11,107.41000366210938,109.23999786376953,104.69000244140625,108.0199966430664,1606300.0 2008-07-14,107.73999786376953,109.4000015258789,104.51000213623047,108.01000213623047,1132100.0 2008-07-15,103.69999694824219,105.95999908447266,98.11000061035156,105.83000183105469,1823000.0 2008-07-16,112.13999938964844,113.69000244140625,103.04000091552734,104.20999908447266,1983300.0 2008-07-17,111.2300033569336,113.73999786376953,108.77999877929688,113.73999786376953,1375000.0 2008-07-18,104.63999938964844,110.97000122070312,103.30000305175781,110.0,2140100.0 2008-07-21,101.0,103.80999755859375,100.02999877929688,103.18000030517578,1806200.0 2008-07-22,105.37999725341797,105.91000366210938,94.77999877929688,99.80999755859375,2164200.0 2008-07-23,101.37000274658203,108.33999633789062,100.33999633789062,108.31999969482422,1541400.0 2008-07-24,100.51000213623047,105.45999908447266,99.0199966430664,104.0,1114100.0 2008-07-25,100.52999877929688,103.88999938964844,99.4000015258789,100.30000305175781,908400.0 2008-07-28,106.5,108.5,104.56999969482422,105.0,1991200.0 2008-07-29,107.75,109.0,104.79000091552734,105.68000030517578,1215200.0 2008-07-30,108.83000183105469,109.94000244140625,105.87999725341797,109.16000366210938,1051800.0 2008-07-31,114.94999694824219,116.77999877929688,111.18000030517578,113.05000305175781,2690000.0 2008-08-01,116.66000366210938,116.83999633789062,112.75,114.91999816894531,5789800.0 2008-08-04,111.72000122070312,117.0,110.76000213623047,116.01000213623047,2070000.0 2008-08-05,117.19999694824219,119.33000183105469,111.55999755859375,113.56999969482422,3966400.0 2008-08-06,97.16999816894531,104.2699966430664,95.86000061035156,101.72000122070312,7943700.0 2008-08-07,96.0,97.9000015258789,94.51000213623047,95.76000213623047,2717700.0 2008-08-08,95.58000183105469,101.70999908447266,95.08999633789062,97.02999877929688,2704300.0 2008-08-11,102.63999938964844,102.87000274658203,96.0,96.93000030517578,2344200.0 2008-08-12,100.81999969482422,102.12000274658203,100.11000061035156,101.62000274658203,1219400.0 2008-08-13,100.91000366210938,103.62000274658203,99.75,100.91999816894531,1234200.0 2008-08-14,101.91999816894531,102.44000244140625,99.91000366210938,100.13999938964844,1179800.0 2008-08-15,103.19999694824219,105.94999694824219,102.19999694824219,105.3499984741211,1454700.0 2008-08-18,100.66000366210938,103.11000061035156,99.0199966430664,102.41999816894531,1244200.0 2008-08-19,99.25,100.0,98.19999694824219,99.75,1194200.0 2008-08-20,100.37999725341797,100.62000274658203,98.01000213623047,99.37000274658203,1135500.0 2008-08-21,99.20999908447266,100.0,97.51000213623047,99.13999938964844,750500.0 2008-08-22,102.12999725341797,102.30000305175781,98.93000030517578,100.37000274658203,622100.0 2008-08-25,97.0999984741211,101.41000366210938,96.69000244140625,101.0999984741211,1169700.0 2008-08-26,94.69000244140625,97.88999938964844,93.31999969482422,97.01000213623047,1901800.0 2008-08-27,94.94000244140625,96.08000183105469,94.4000015258789,94.4000015258789,1612900.0 2008-08-28,95.98999786376953,96.66000366210938,94.91000366210938,95.5,1621400.0 2008-08-29,92.9800033569336,95.44000244140625,92.12000274658203,95.0,1490100.0 2008-09-02,97.5999984741211,99.41000366210938,96.33999633789062,97.13999938964844,2290800.0 2008-09-03,92.94999694824219,97.66999816894531,90.73999786376953,97.27999877929688,1923600.0 2008-09-04,93.02999877929688,93.95999908447266,91.19000244140625,91.9000015258789,2700200.0 2008-09-05,93.63999938964844,94.06999969482422,90.80000305175781,91.91000366210938,2277000.0 2008-09-08,92.25,97.12000274658203,91.37999725341797,95.16999816894531,2310000.0 2008-09-09,84.44000244140625,92.83999633789062,83.7699966430664,92.11000061035156,4028500.0 2008-09-10,82.98999786376953,84.75,80.30999755859375,84.69999694824219,3443500.0 2008-09-11,85.05000305175781,85.62999725341797,80.19999694824219,81.43000030517578,2909400.0 2008-09-12,86.23999786376953,86.91000366210938,83.69999694824219,84.51000213623047,3099000.0 2008-09-15,78.66999816894531,84.95999908447266,78.04000091552734,84.45999908447266,2455100.0 2008-09-16,83.36000061035156,84.33999633789062,76.02999877929688,76.52999877929688,2422200.0 2008-09-17,78.94999694824219,83.29000091552734,76.55000305175781,80.6500015258789,2608900.0 2008-09-18,85.23999786376953,85.94000244140625,77.20999908447266,81.02999877929688,1754200.0 2008-09-19,87.04000091552734,96.79000091552734,85.97000122070312,92.06999969482422,2501700.0 2008-09-22,82.1500015258789,89.98999786376953,81.6500015258789,86.0,1374500.0 2008-09-23,79.51000213623047,83.3499984741211,78.22000122070312,81.97000122070312,1604000.0 2008-09-24,78.80999755859375,80.88999938964844,77.51000213623047,79.81999969482422,2472500.0 2008-09-25,77.41999816894531,79.23999786376953,76.5,79.23999786376953,1188700.0 2008-09-26,75.0,75.91000366210938,72.70999908447266,75.9000015258789,2476000.0 2008-09-29,66.83999633789062,73.48999786376953,62.59000015258789,73.0,2139000.0 2008-09-30,68.43000030517578,70.61000061035156,65.72000122070312,65.72000122070312,2622900.0 2008-10-01,64.72000122070312,67.69999694824219,63.599998474121094,67.06999969482422,1667400.0 2008-10-02,61.02000045776367,64.0,60.619998931884766,64.0,1578900.0 2008-10-03,58.150001525878906,62.18000030517578,57.849998474121094,61.709999084472656,1949600.0 2008-10-06,58.45000076293945,58.849998474121094,54.61000061035156,56.29999923706055,2316500.0 2008-10-07,57.349998474121094,61.869998931884766,56.619998931884766,60.20000076293945,2432700.0 2008-10-08,63.5099983215332,64.0999984741211,52.97999954223633,54.880001068115234,3897600.0 2008-10-09,58.959999084472656,65.87999725341797,57.84000015258789,63.81999969482422,1925900.0 2008-10-10,59.29999923706055,61.439998626708984,56.0,56.150001525878906,2627000.0 2008-10-13,65.13999938964844,65.37000274658203,60.52000045776367,61.54999923706055,1261300.0 2008-10-14,65.93000030517578,70.87000274658203,63.150001525878906,68.16000366210938,2560500.0 2008-10-15,58.220001220703125,64.91999816894531,57.56999969482422,64.68000030517578,2126800.0 2008-10-16,59.59000015258789,60.4900016784668,52.66999816894531,60.47999954223633,3437800.0 2008-10-17,58.09000015258789,61.95000076293945,55.83000183105469,58.41999816894531,1084000.0 2008-10-20,60.709999084472656,60.900001525878906,58.11000061035156,60.220001220703125,878400.0 2008-10-21,57.47999954223633,60.880001068115234,57.09000015258789,59.349998474121094,912300.0 2008-10-22,54.459999084472656,55.790000915527344,52.880001068115234,55.27000045776367,1606700.0 2008-10-23,51.93000030517578,54.97999954223633,51.04999923706055,53.40999984741211,2438000.0 2008-10-24,51.95000076293945,52.630001068115234,46.61000061035156,46.869998931884766,1904100.0 2008-10-27,49.2599983215332,54.029998779296875,48.970001220703125,49.65999984741211,1628100.0 2008-10-28,52.84000015258789,53.150001525878906,45.150001525878906,50.400001525878906,2032800.0 2008-10-29,55.66999816894531,57.880001068115234,51.59000015258789,53.040000915527344,1593800.0 2008-10-30,56.29999923706055,59.27000045776367,54.9900016784668,57.22999954223633,2497300.0 2008-10-31,52.630001068115234,54.040000915527344,51.54999923706055,53.75,2104300.0 2008-11-03,52.290000915527344,54.13999938964844,50.650001525878906,54.13999938964844,1235200.0 2008-11-04,53.93000030517578,55.72999954223633,52.2400016784668,53.2400016784668,2438300.0 2008-11-05,52.599998474121094,53.5,51.06999969482422,53.060001373291016,1461700.0 2008-11-06,47.06999969482422,52.93000030517578,46.95000076293945,52.41999816894531,2222700.0 2008-11-07,54.56999969482422,57.54999923706055,49.97999954223633,52.900001525878906,3029700.0 2008-11-10,54.290000915527344,56.939998626708984,53.52000045776367,56.11000061035156,1273000.0 2008-11-11,54.56999969482422,55.099998474121094,51.83000183105469,53.5,1719500.0 2008-11-12,50.43000030517578,54.279998779296875,50.380001068115234,53.529998779296875,1744500.0 2008-11-13,54.9900016784668,55.060001373291016,48.29999923706055,50.36000061035156,1993000.0 2008-11-14,53.79999923706055,55.84000015258789,51.06999969482422,53.529998779296875,1594700.0 2008-11-17,54.72999954223633,57.2599983215332,53.16999816894531,53.16999816894531,1306800.0 2008-11-18,56.810001373291016,56.849998474121094,53.15999984741211,54.56999969482422,1499100.0 2008-11-19,55.25,57.70000076293945,54.86000061035156,56.40999984741211,1398000.0 2008-11-20,52.95000076293945,57.95000076293945,52.84000015258789,54.56999969482422,1949300.0 2008-11-21,57.86000061035156,58.0,54.0,57.150001525878906,1286800.0 2008-11-24,61.61000061035156,62.599998474121094,56.060001373291016,57.9900016784668,1847600.0 2008-11-25,62.81999969482422,63.63999938964844,58.97999954223633,62.5099983215332,1200600.0 2008-11-26,67.66000366210938,69.98999786376953,61.02000045776367,62.380001068115234,1840300.0 2008-11-28,69.0,69.87000274658203,67.3499984741211,67.94999694824219,1192400.0 2008-12-01,62.72999954223633,66.9000015258789,62.150001525878906,66.0,1178500.0 2008-12-02,61.9900016784668,65.48999786376953,61.40999984741211,63.79999923706055,1013900.0 2008-12-03,60.16999816894531,61.56999969482422,58.099998474121094,61.5,2150800.0 2008-12-04,58.22999954223633,60.90999984741211,57.41999816894531,58.68000030517578,1550200.0 2008-12-05,60.459999084472656,60.5,55.349998474121094,57.70000076293945,1677300.0 2008-12-08,64.44999694824219,65.5,60.68000030517578,61.599998474121094,1682500.0 2008-12-09,61.599998474121094,63.9900016784668,61.310001373291016,63.9900016784668,1836100.0 2008-12-10,62.08000183105469,63.310001373291016,60.58000183105469,61.61000061035156,1327800.0 2008-12-11,60.959999084472656,67.69999694824219,60.31999969482422,62.15999984741211,1602500.0 2008-12-12,64.69000244140625,65.36000061035156,60.0,60.0,1155600.0 2008-12-15,62.93000030517578,65.4800033569336,61.90999984741211,64.91000366210938,741100.0 2008-12-16,67.4000015258789,67.77999877929688,63.310001373291016,63.47999954223633,1454400.0 2008-12-17,70.30999755859375,70.91000366210938,66.23999786376953,66.26000213623047,1764900.0 2008-12-18,70.0999984741211,72.16000366210938,68.2699966430664,69.05999755859375,3226200.0 2008-12-19,69.25,71.5,68.58000183105469,69.77999877929688,2446800.0 2008-12-22,65.95999908447266,70.69000244140625,64.18000030517578,70.0,1234200.0 2008-12-23,70.27999877929688,70.77999877929688,65.5,65.5,1737900.0 2008-12-24,69.5,70.2699966430664,69.16999816894531,70.0,282100.0 2008-12-26,68.44999694824219,70.08000183105469,68.01000213623047,69.5999984741211,333800.0 2008-12-29,69.13999938964844,70.22000122070312,67.37000274658203,70.20999908447266,485500.0 2008-12-30,70.81999969482422,70.86000061035156,68.47000122070312,69.30000305175781,508600.0 2008-12-31,73.6500015258789,74.20999908447266,68.95999908447266,68.95999908447266,774500.0 2009-01-02,76.88999938964844,77.11000061035156,73.13999938964844,74.2699966430664,1085100.0 2009-01-05,75.0,76.55000305175781,73.61000061035156,76.06999969482422,1139700.0 2009-01-06,78.62000274658203,80.0,74.56999969482422,74.56999969482422,1486700.0 2009-01-07,75.08000183105469,76.4000015258789,73.86000061035156,76.33999633789062,1388800.0 2009-01-08,77.05999755859375,77.16000366210938,73.80999755859375,74.70999908447266,1041700.0 2009-01-09,75.19999694824219,77.25,74.08000183105469,77.25,642400.0 2009-01-12,72.16000366210938,74.0,71.19000244140625,74.0,1408000.0 2009-01-13,70.94999694824219,74.62000274658203,69.56999969482422,71.37999725341797,1679600.0 2009-01-14,69.05000305175781,70.8499984741211,68.12000274658203,70.29000091552734,2098700.0 2009-01-15,70.9000015258789,73.16999816894531,68.0199966430664,69.37000274658203,1925500.0 2009-01-16,71.12999725341797,72.93000030517578,69.5199966430664,72.68000030517578,1476700.0 2009-01-20,66.04000091552734,71.93000030517578,65.23999786376953,70.0,2145600.0 2009-01-21,68.0,68.16000366210938,64.94999694824219,66.68000030517578,1625300.0 2009-01-22,67.37000274658203,68.83000183105469,65.83999633789062,66.47000122070312,1229000.0 2009-01-23,68.91999816894531,70.11000061035156,66.0,66.22000122070312,1435200.0 2009-01-26,66.98999786376953,70.52999877929688,65.80999755859375,69.26000213623047,987300.0 2009-01-27,67.25,69.08999633789062,66.19999694824219,68.55000305175781,961400.0 2009-01-28,69.2699966430664,70.04000091552734,68.2300033569336,68.44000244140625,1250300.0 2009-01-29,67.6500015258789,69.12000274658203,66.76000213623047,68.3499984741211,668000.0 2009-01-30,67.08999633789062,69.81999969482422,66.83000183105469,67.8499984741211,1396700.0 2009-02-02,68.5,68.8499984741211,65.0999984741211,66.27999877929688,1729700.0 2009-02-03,69.83000183105469,71.18000030517578,67.20999908447266,68.44000244140625,1610500.0 2009-02-04,70.76000213623047,72.0,68.54000091552734,69.0,1510300.0 2009-02-05,72.66999816894531,73.37999725341797,68.62000274658203,69.83999633789062,1782100.0 2009-02-06,74.47000122070312,75.0199966430664,72.37999725341797,73.0199966430664,1689900.0 2009-02-09,74.01000213623047,76.45999908447266,72.80000305175781,74.5999984741211,1253700.0 2009-02-10,71.83000183105469,74.81999969482422,71.16999816894531,73.83000183105469,1188700.0 2009-02-11,71.97000122070312,73.16999816894531,71.26000213623047,72.37999725341797,829600.0 2009-02-12,72.20999908447266,72.27999877929688,70.23999786376953,71.30000305175781,1207000.0 2009-02-13,72.66000366210938,73.9800033569336,72.0,72.0,1120600.0 2009-02-17,68.87000274658203,71.2699966430664,68.2300033569336,70.62000274658203,2359200.0 2009-02-18,68.73999786376953,70.79000091552734,67.58000183105469,69.01000213623047,3269700.0 2009-02-19,80.16000366210938,81.7300033569336,78.91999816894531,79.91999816894531,6106600.0 2009-02-20,83.75,84.8499984741211,78.5199966430664,78.9800033569336,2371700.0 2009-02-23,81.9000015258789,84.94999694824219,81.08999633789062,84.18000030517578,1590000.0 2009-02-24,84.8499984741211,85.70999908447266,82.0,82.91999816894531,1320200.0 2009-02-25,86.68000030517578,88.0999984741211,82.0,85.11000061035156,2052100.0 2009-02-26,85.16000366210938,88.88999938964844,84.81999969482422,87.0,1465900.0 2009-02-27,84.86000061035156,85.95999908447266,83.58999633789062,84.20999908447266,960100.0 2009-03-02,82.98999786376953,83.83000183105469,81.55999755859375,82.94000244140625,1362300.0 2009-03-03,82.6500015258789,84.87999725341797,82.0999984741211,83.2699966430664,1198900.0 2009-03-04,82.95999908447266,84.62999725341797,82.72000122070312,83.05000305175781,904500.0 2009-03-05,82.37000274658203,83.88999938964844,81.19999694824219,82.18000030517578,979800.0 2009-03-06,83.58999633789062,83.68000030517578,81.23999786376953,83.37999725341797,995600.0 2009-03-09,78.36000061035156,83.5,77.76000213623047,83.0199966430664,1772400.0 2009-03-10,81.27999877929688,82.41000366210938,78.7699966430664,78.7699966430664,1670700.0 2009-03-11,75.94000244140625,81.81999969482422,72.0,81.81999969482422,4381300.0 2009-03-12,78.0999984741211,79.20999908447266,73.19999694824219,76.05000305175781,1500300.0 2009-03-13,78.33999633789062,79.30999755859375,77.5,78.26000213623047,1389700.0 2009-03-16,80.3499984741211,82.0,79.05000305175781,79.05000305175781,1809300.0 2009-03-17,81.18000030517578,81.77999877929688,79.37999725341797,79.86000061035156,952500.0 2009-03-18,79.55000305175781,80.8499984741211,75.72000122070312,79.9000015258789,1965900.0 2009-03-19,78.54000091552734,79.7300033569336,77.01000213623047,79.52999877929688,820700.0 2009-03-20,77.98999786376953,78.69999694824219,75.8499984741211,78.69999694824219,1483200.0 2009-03-23,82.11000061035156,82.48999786376953,76.98999786376953,77.0,1746900.0 2009-03-24,79.4000015258789,82.72000122070312,79.0,81.19000244140625,900400.0 2009-03-25,80.0,81.06999969482422,78.0199966430664,81.0199966430664,1015900.0 2009-03-26,83.9800033569336,84.43000030517578,80.05999755859375,80.58999633789062,1734000.0 2009-03-27,81.41999816894531,82.70999908447266,80.91000366210938,81.91999816894531,864500.0 2009-03-30,80.16999816894531,80.47000122070312,77.75,80.20999908447266,830300.0 2009-03-31,78.77999877929688,80.76000213623047,78.2300033569336,80.58999633789062,800600.0 2009-04-01,80.87999725341797,83.45999908447266,78.08000183105469,79.58000183105469,1697200.0 2009-04-02,86.0999984741211,87.98999786376953,81.25,82.13999938964844,2121400.0 2009-04-03,88.62999725341797,89.0,85.0,86.05000305175781,1203900.0 2009-04-06,89.12000274658203,89.41000366210938,86.20999908447266,87.68000030517578,1642400.0 2009-04-07,86.83000183105469,88.29000091552734,85.83999633789062,87.45999908447266,1739100.0 2009-04-08,87.0999984741211,88.0,84.6500015258789,86.91999816894531,1535000.0 2009-04-09,89.95999908447266,90.7300033569336,87.51000213623047,88.13999938964844,1943000.0 2009-04-13,90.30000305175781,90.69999694824219,88.5,89.08000183105469,1198900.0 2009-04-14,88.9800033569336,91.43000030517578,88.62000274658203,89.75,1133800.0 2009-04-15,88.5199966430664,89.0,86.20999908447266,89.0,1206600.0 2009-04-16,89.9800033569336,91.13999938964844,88.2300033569336,88.95999908447266,1249200.0 2009-04-17,91.33000183105469,91.83000183105469,88.06999969482422,89.44999694824219,1821600.0 2009-04-20,91.4000015258789,91.9000015258789,89.4000015258789,89.41000366210938,1804200.0 2009-04-21,94.5999984741211,94.69999694824219,90.31999969482422,90.61000061035156,1590300.0 2009-04-22,94.72000122070312,96.56999969482422,92.54000091552734,93.18000030517578,1567400.0 2009-04-23,94.52999877929688,96.61000061035156,93.06999969482422,95.51000213623047,1545500.0 2009-04-24,96.16000366210938,97.7699966430664,93.88999938964844,95.16000366210938,1532800.0 2009-04-27,91.38999938964844,92.8499984741211,90.0,92.5,2210500.0 2009-04-28,93.58000183105469,95.0,89.5999984741211,89.70999908447266,1585400.0 2009-04-29,94.98999786376953,96.44000244140625,93.55000305175781,94.16000366210938,1455800.0 2009-04-30,97.08999633789062,100.5,96.91999816894531,97.41000366210938,2248500.0 2009-05-01,96.05000305175781,98.18000030517578,95.37999725341797,97.5,1263400.0 2009-05-04,99.4000015258789,99.47000122070312,96.05000305175781,96.05000305175781,1137900.0 2009-05-05,105.33000183105469,106.2300033569336,99.44000244140625,99.47000122070312,2620900.0 2009-05-06,103.23999786376953,105.86000061035156,100.62999725341797,104.91999816894531,1182500.0 2009-05-07,100.80000305175781,105.86000061035156,99.37000274658203,105.41999816894531,944600.0 2009-05-08,104.9000015258789,104.95999908447266,101.0999984741211,101.5,1336500.0 2009-05-11,108.87999725341797,110.31999969482422,102.1500015258789,102.25,2844400.0 2009-05-12,108.2300033569336,113.0,107.87999725341797,109.36000061035156,2352200.0 2009-05-13,101.02999877929688,106.98999786376953,100.87999725341797,106.45999908447266,1868400.0 2009-05-14,99.73999786376953,103.47000122070312,98.0,101.1500015258789,1844100.0 2009-05-15,99.66000366210938,101.0999984741211,98.55000305175781,99.83999633789062,936000.0 2009-05-18,101.5999984741211,101.8499984741211,98.94000244140625,100.0,1777400.0 2009-05-19,103.98999786376953,105.93000030517578,100.52999877929688,101.61000061035156,1157700.0 2009-05-20,102.83999633789062,107.62000274658203,102.27999877929688,105.02999877929688,728400.0 2009-05-21,100.44999694824219,103.13999938964844,99.30000305175781,101.55000305175781,950900.0 2009-05-22,101.25,102.16999816894531,98.51000213623047,100.87000274658203,563300.0 2009-05-26,105.27999877929688,106.4800033569336,99.52999877929688,100.54000091552734,1114700.0 2009-05-27,104.83000183105469,108.62000274658203,104.80000305175781,104.88999938964844,859900.0 2009-05-28,107.77999877929688,107.9800033569336,103.9800033569336,106.11000061035156,771000.0 2009-05-29,110.11000061035156,110.11000061035156,107.76000213623047,108.31999969482422,928200.0 2009-06-01,114.30000305175781,115.04000091552734,111.0,111.0,1423800.0 2009-06-02,115.38999938964844,116.08999633789062,112.58999633789062,113.20999908447266,1041300.0 2009-06-03,115.79000091552734,116.4000015258789,113.9000015258789,114.69000244140625,1198400.0 2009-06-04,116.37000274658203,116.70999908447266,113.5,116.70999908447266,680000.0 2009-06-05,116.31999969482422,118.4000015258789,114.0999984741211,116.4000015258789,1453100.0 2009-06-08,116.27999877929688,117.23999786376953,113.04000091552734,116.5,1093400.0 2009-06-09,118.0,119.13999938964844,115.23999786376953,115.7699966430664,1044300.0 2009-06-10,115.80999755859375,119.12999725341797,114.16000366210938,119.12999725341797,783300.0 2009-06-11,115.61000061035156,117.19000244140625,113.75,116.37999725341797,668300.0 2009-06-12,115.30999755859375,115.98999786376953,113.19000244140625,115.29000091552734,661700.0 2009-06-15,111.05000305175781,114.66999816894531,110.25,114.06999969482422,983300.0 2009-06-16,109.3499984741211,113.16999816894531,108.20999908447266,112.76000213623047,1160700.0 2009-06-17,110.0,111.41999816894531,107.76000213623047,110.23999786376953,893700.0 2009-06-18,110.1500015258789,110.9000015258789,108.45999908447266,109.36000061035156,460200.0 2009-06-19,112.55999755859375,113.69000244140625,110.9800033569336,111.80999755859375,1005500.0 2009-06-22,106.79000091552734,111.4000015258789,105.33000183105469,111.4000015258789,839200.0 2009-06-23,106.58000183105469,108.66000366210938,103.45999908447266,107.30999755859375,925900.0 2009-06-24,110.37000274658203,110.87999725341797,103.05000305175781,103.05999755859375,867200.0 2009-06-25,113.7300033569336,113.94999694824219,108.77999877929688,109.66999816894531,634200.0 2009-06-26,114.91999816894531,116.20999908447266,112.56999969482422,113.87000274658203,803800.0 2009-06-29,114.6500015258789,116.06999969482422,112.62999725341797,115.86000061035156,604600.0 2009-06-30,111.55000305175781,115.4000015258789,110.0,115.30000305175781,890200.0 2009-07-01,112.62000274658203,115.06999969482422,111.45999908447266,112.87000274658203,738800.0 2009-07-02,110.06999969482422,112.25,109.5,112.19999694824219,558600.0 2009-07-06,108.0,109.8499984741211,106.41999816894531,109.5999984741211,695000.0 2009-07-07,105.87999725341797,108.87999725341797,104.94000244140625,107.16000366210938,679800.0 2009-07-08,103.75,106.2300033569336,102.31999969482422,105.75,1359400.0 2009-07-09,106.4000015258789,106.98999786376953,103.62000274658203,105.19000244140625,785800.0 2009-07-10,106.61000061035156,107.47000122070312,104.72000122070312,105.5999984741211,600700.0 2009-07-13,109.05999755859375,109.77999877929688,104.73999786376953,106.93000030517578,704800.0 2009-07-14,110.31999969482422,110.75,107.22000122070312,108.45999908447266,764800.0 2009-07-15,115.51000213623047,115.91000366210938,112.0,112.80999755859375,1166100.0 2009-07-16,117.19999694824219,117.70999908447266,114.37999725341797,115.62999725341797,1034300.0 2009-07-17,116.08000183105469,116.98999786376953,114.87000274658203,116.98999786376953,679100.0 2009-07-20,118.91000366210938,120.37999725341797,116.51000213623047,116.51000213623047,840200.0 2009-07-21,119.72000122070312,121.79000091552734,117.4800033569336,120.19000244140625,969200.0 2009-07-22,120.8499984741211,121.72000122070312,119.23999786376953,119.33999633789062,848200.0 2009-07-23,123.02999877929688,125.0,119.91999816894531,120.16000366210938,845700.0 2009-07-24,123.38999938964844,123.76000213623047,121.36000061035156,122.0,577100.0 2009-07-27,122.72000122070312,124.94999694824219,121.80000305175781,123.4000015258789,573500.0 2009-07-28,124.18000030517578,124.37000274658203,120.0999984741211,121.52999877929688,747300.0 2009-07-29,122.55000305175781,123.54000091552734,121.36000061035156,122.16000366210938,754300.0 2009-07-30,126.94000244140625,128.63999938964844,123.94000244140625,124.0,1173300.0 2009-07-31,129.6199951171875,130.97000122070312,127.5,127.81999969482422,1164000.0 2009-08-03,133.72999572753906,134.0800018310547,131.89999389648438,133.25,1143000.0 2009-08-04,130.1300048828125,133.63999938964844,129.44000244140625,133.63999938964844,829800.0 2009-08-05,132.4199981689453,132.63999938964844,128.36000061035156,130.42999267578125,972800.0 2009-08-06,129.91000366210938,135.10000610351562,128.6199951171875,133.25999450683594,1230100.0 2009-08-07,131.32000732421875,133.17999267578125,129.05999755859375,131.83999633789062,1584500.0 2009-08-10,150.24000549316406,150.8800048828125,142.0,142.89999389648438,4363400.0 2009-08-11,153.72000122070312,153.88999938964844,148.86000061035156,149.00999450683594,1773300.0 2009-08-12,148.63999938964844,153.6999969482422,146.82000732421875,153.10000610351562,1825800.0 2009-08-13,150.57000732421875,151.8800048828125,148.0,149.69000244140625,997700.0 2009-08-14,148.75999450683594,151.4199981689453,147.36000061035156,150.5,819600.0 2009-08-17,144.85000610351562,146.9499969482422,143.92999267578125,145.82000732421875,786600.0 2009-08-18,146.6199951171875,146.99000549316406,144.0,145.0500030517578,870900.0 2009-08-19,146.8800048828125,148.11000061035156,144.0500030517578,144.86000061035156,672600.0 2009-08-20,152.8699951171875,152.9499969482422,147.6199951171875,148.64999389648438,1033900.0 2009-08-21,153.55999755859375,154.94000244140625,151.22000122070312,153.3300018310547,950100.0 2009-08-24,150.2100067138672,155.0,149.5800018310547,154.0,1001500.0 2009-08-25,152.32000732421875,153.5,150.5,152.33999633789062,792000.0 2009-08-26,151.11000061035156,153.9600067138672,149.60000610351562,152.08999633789062,630600.0 2009-08-27,156.36000061035156,156.4199981689453,149.0,150.13999938964844,951200.0 2009-08-28,156.47000122070312,159.88999938964844,155.6999969482422,157.4600067138672,830300.0 2009-08-31,153.97999572753906,156.30999755859375,153.24000549316406,155.74000549316406,483300.0 2009-09-01,149.2100067138672,154.77000427246094,149.2100067138672,153.10000610351562,801900.0 2009-09-02,150.8300018310547,151.4600067138672,148.67999267578125,150.1199951171875,508400.0 2009-09-03,151.6300048828125,152.1699981689453,149.1699981689453,151.02000427246094,391400.0 2009-09-04,153.7899932861328,154.0,151.14999389648438,151.80999755859375,291000.0 2009-09-08,157.63999938964844,158.27999877929688,154.0,155.7899932861328,744400.0 2009-09-09,160.32000732421875,161.60000610351562,156.94000244140625,156.9600067138672,764500.0 2009-09-10,162.17999267578125,162.69000244140625,158.77000427246094,161.02999877929688,598900.0 2009-09-11,162.89999389648438,163.17999267578125,160.44000244140625,162.6699981689453,525400.0 2009-09-14,163.1199951171875,163.75,161.22999572753906,162.19000244140625,711800.0 2009-09-15,163.10000610351562,163.7899932861328,161.64999389648438,162.82000732421875,626900.0 2009-09-16,168.24000549316406,168.32000732421875,163.2100067138672,163.80999755859375,534500.0 2009-09-17,166.0,169.0,165.6199951171875,168.14999389648438,634900.0 2009-09-18,163.77999877929688,167.08999633789062,163.00999450683594,166.75,738600.0 2009-09-21,165.0500030517578,165.49000549316406,160.3300018310547,162.8000030517578,594000.0 2009-09-22,164.5500030517578,166.77999877929688,164.1300048828125,166.36000061035156,379100.0 2009-09-23,161.67999267578125,166.0,161.49000549316406,166.0,648800.0 2009-09-24,159.6199951171875,163.89999389648438,158.80999755859375,162.91000366210938,692300.0 2009-09-25,162.07000732421875,163.07000732421875,158.52000427246094,158.9499969482422,792700.0 2009-09-28,164.92999267578125,167.0,161.97000122070312,163.16000366210938,715700.0 2009-09-29,167.0,167.47999572753906,163.07000732421875,165.61000061035156,838800.0 2009-09-30,165.82000732421875,170.41000366210938,162.05999755859375,167.64999389648438,1058200.0 2009-10-01,161.80999755859375,165.75999450683594,160.1999969482422,164.7100067138672,659800.0 2009-10-02,163.27999877929688,163.60000610351562,158.77000427246094,159.36000061035156,699900.0 2009-10-05,167.63999938964844,168.2899932861328,163.57000732421875,164.25,859800.0 2009-10-06,171.1300048828125,171.17999267578125,168.02000427246094,169.0,952400.0 2009-10-07,173.99000549316406,174.1699981689453,169.3300018310547,170.5,641300.0 2009-10-08,171.50999450683594,175.0,170.72999572753906,174.49000549316406,799500.0 2009-10-09,170.91000366210938,173.33999633789062,169.39999389648438,171.27999877929688,550800.0 2009-10-12,170.9499969482422,173.25999450683594,169.02000427246094,172.47999572753906,329400.0 2009-10-13,170.0,172.17999267578125,169.6999969482422,171.0800018310547,478200.0 2009-10-14,171.4499969482422,172.61000061035156,170.25,172.60000610351562,605800.0 2009-10-15,171.8800048828125,172.6699981689453,170.00999450683594,170.22000122070312,337200.0 2009-10-16,168.1199951171875,172.5,167.4499969482422,170.5800018310547,800700.0 2009-10-19,172.94000244140625,173.75,169.0,169.52999877929688,501400.0 2009-10-20,176.07000732421875,177.1300048828125,173.00999450683594,174.0,805100.0 2009-10-21,176.0,178.72000122070312,174.91000366210938,174.91000366210938,865300.0 2009-10-22,175.02999877929688,176.1199951171875,173.3699951171875,175.63999938964844,516100.0 2009-10-23,177.13999938964844,180.4600067138672,175.80999755859375,178.6999969482422,1001500.0 2009-10-26,179.0,182.32000732421875,177.13999938964844,178.35000610351562,1001300.0 2009-10-27,171.97999572753906,179.85000610351562,170.9499969482422,179.85000610351562,1317200.0 2009-10-28,164.47000122070312,171.86000061035156,163.60000610351562,170.50999450683594,2559600.0 2009-10-29,162.6199951171875,169.0,160.4199981689453,169.0,2033200.0 2009-10-30,157.7899932861328,167.6699981689453,154.1199951171875,167.6699981689453,2892800.0 2009-11-02,162.5800018310547,163.58999633789062,157.2899932861328,157.50999450683594,1490300.0 2009-11-03,164.5,166.77000427246094,159.3000030517578,162.2899932861328,1774300.0 2009-11-04,165.52000427246094,167.9499969482422,162.77000427246094,166.0,899900.0 2009-11-05,168.00999450683594,170.5,166.6699981689453,167.67999267578125,7960400.0 2009-11-06,172.0,172.0,167.25,167.49000549316406,1500000.0 2009-11-09,173.72999572753906,176.5,172.10000610351562,175.1999969482422,3181300.0 2009-11-10,204.22000122070312,209.19000244140625,173.72999572753906,194.9199981689453,9223600.0 2009-11-11,196.8000030517578,202.5800018310547,195.25,201.74000549316406,3886800.0 2009-11-12,197.14999389648438,202.77000427246094,196.3000030517578,197.63999938964844,1982800.0 2009-11-13,201.92999267578125,201.9600067138672,195.08999633789062,198.0,2025600.0 2009-11-16,206.13999938964844,208.99000549316406,201.41000366210938,203.5399932861328,1802700.0 2009-11-17,209.2899932861328,209.9600067138672,203.2100067138672,205.25,1510900.0 2009-11-18,209.67999267578125,210.39999389648438,207.0,208.4499969482422,1308500.0 2009-11-19,207.63999938964844,208.3300018310547,202.2100067138672,207.52000427246094,1587800.0 2009-11-20,208.75,209.8000030517578,204.3699951171875,205.6199951171875,1392800.0 2009-11-23,211.88999938964844,214.47000122070312,210.0,211.27000427246094,2044300.0 2009-11-24,210.8800048828125,213.0,209.3800048828125,212.9499969482422,805800.0 2009-11-25,212.89999389648438,213.0,209.27000427246094,212.91000366210938,658800.0 2009-11-27,208.2100067138672,211.0,205.41000366210938,207.99000549316406,488400.0 2009-11-30,214.1199951171875,214.57000732421875,206.25,206.5500030517578,1178700.0 2009-12-01,214.8000030517578,216.0,212.27999877929688,215.14999389648438,1158300.0 2009-12-02,218.02999877929688,218.50999450683594,213.64999389648438,214.3699951171875,1165900.0 2009-12-03,220.00999450683594,223.82000732421875,217.5,218.57000732421875,1575900.0 2009-12-04,220.72000122070312,226.57000732421875,217.00999450683594,223.88999938964844,1408300.0 2009-12-07,216.1199951171875,221.99000549316406,213.64999389648438,221.8000030517578,1338000.0 2009-12-08,216.05999755859375,218.22999572753906,215.0,216.1199951171875,1318100.0 2009-12-09,217.74000549316406,218.0,212.41000366210938,216.47999572753906,899900.0 2009-12-10,221.72000122070312,222.9600067138672,218.5800018310547,219.0,851400.0 2009-12-11,220.6999969482422,224.24000549316406,217.14999389648438,221.64999389648438,749300.0 2009-12-14,221.4600067138672,222.85000610351562,219.27999877929688,222.25,574400.0 2009-12-15,218.30999755859375,221.0500030517578,217.72999572753906,220.66000366210938,739700.0 2009-12-16,221.5,222.63999938964844,218.72000122070312,218.72000122070312,825700.0 2009-12-17,215.47999572753906,222.4499969482422,214.58999633789062,219.02000427246094,869600.0 2009-12-18,216.38999938964844,217.13999938964844,211.86000061035156,215.02999877929688,1409200.0 2009-12-21,219.22999572753906,219.7899932861328,216.16000366210938,218.19000244140625,708400.0 2009-12-22,220.30999755859375,222.86000061035156,218.39999389648438,220.1999969482422,581600.0 2009-12-23,229.0,229.35000610351562,220.1199951171875,221.5800018310547,821200.0 2009-12-24,228.0,231.22999572753906,227.5800018310547,229.47999572753906,312900.0 2009-12-28,229.24000549316406,231.49000549316406,227.92999267578125,228.5,538400.0 2009-12-29,224.6699981689453,230.49000549316406,224.02999877929688,227.50999450683594,493500.0 2009-12-30,223.61000061035156,225.6999969482422,220.66000366210938,223.1699981689453,542900.0 2009-12-31,218.41000366210938,224.58999633789062,218.08999633789062,224.58999633789062,738700.0 2010-01-04,223.9600067138672,225.3000030517578,221.5800018310547,222.32000732421875,863200.0 2010-01-05,226.55999755859375,228.0,222.14999389648438,224.10000610351562,801100.0 2010-01-06,219.0800018310547,226.4199981689453,218.14999389648438,225.1199951171875,1007800.0 2010-01-07,216.1300048828125,220.5,214.1199951171875,219.66000366210938,768700.0 2010-01-08,216.2100067138672,218.42999267578125,212.1300048828125,213.10000610351562,756600.0 2010-01-11,218.91000366210938,219.5,212.25,217.8000030517578,784500.0 2010-01-12,213.97999572753906,216.99000549316406,210.25,216.05999755859375,1222300.0 2010-01-13,214.3000030517578,215.9199981689453,207.75999450683594,214.4499969482422,841000.0 2010-01-14,208.77000427246094,214.72999572753906,206.00999450683594,212.97000122070312,1402500.0 2010-01-15,208.77000427246094,210.5,205.5500030517578,208.2100067138672,1210900.0 2010-01-19,208.6999969482422,212.4499969482422,207.7899932861328,208.5500030517578,625400.0 2010-01-20,206.30999755859375,211.5,203.08999633789062,206.52999877929688,673600.0 2010-01-21,208.0399932861328,211.11000061035156,205.5399932861328,205.8800048828125,843000.0 2010-01-22,204.1999969482422,209.55999755859375,202.80999755859375,207.86000061035156,837600.0 2010-01-25,202.83999633789062,206.00999450683594,199.88999938964844,205.41000366210938,653100.0 2010-01-26,204.44000244140625,207.2100067138672,200.83999633789062,202.41000366210938,767400.0 2010-01-27,207.52000427246094,208.49000549316406,203.17999267578125,203.66000366210938,676800.0 2010-01-28,201.67999267578125,209.6999969482422,201.38999938964844,208.1199951171875,672200.0 2010-01-29,195.35000610351562,205.0,193.4600067138672,203.9600067138672,1089700.0 2010-02-01,204.1999969482422,204.52999877929688,192.72000122070312,196.52000427246094,1303000.0 2010-02-02,204.4199981689453,205.82000732421875,201.72999572753906,205.25,607800.0 2010-02-03,208.52999877929688,211.52000427246094,201.97999572753906,201.97999572753906,1047500.0 2010-02-04,200.00999450683594,208.50999450683594,199.7100067138672,207.3000030517578,1137400.0 2010-02-05,196.9600067138672,201.91000366210938,193.3699951171875,201.0,1287100.0 2010-02-08,200.6199951171875,204.16000366210938,198.52999877929688,199.4499969482422,966200.0 2010-02-09,205.3800048828125,206.3300018310547,203.22999572753906,203.5,991900.0 2010-02-10,206.39999389648438,208.44000244140625,203.6300048828125,205.8000030517578,733700.0 2010-02-11,208.89999389648438,209.63999938964844,203.11000061035156,203.9499969482422,858200.0 2010-02-12,207.77999877929688,208.02999877929688,203.75,206.5,830500.0 2010-02-16,211.2100067138672,212.25,208.75,208.75,846700.0 2010-02-17,212.8699951171875,215.72999572753906,209.3699951171875,213.2899932861328,2011600.0 2010-02-18,232.9499969482422,235.8000030517578,226.02000427246094,227.49000549316406,3965300.0 2010-02-19,230.57000732421875,233.66000366210938,229.6699981689453,232.5,1406100.0 2010-02-22,229.07000732421875,232.22999572753906,226.24000549316406,232.0399932861328,880600.0 2010-02-23,225.08999633789062,229.5,223.60000610351562,229.4499969482422,1151900.0 2010-02-24,225.02000427246094,226.8699951171875,221.05999755859375,226.0,898500.0 2010-02-25,223.8699951171875,224.6999969482422,218.5,222.0,1068900.0 2010-02-26,226.7100067138672,226.99000549316406,221.0500030517578,224.0,987600.0 2010-03-01,238.5399932861328,238.99000549316406,227.63999938964844,228.77000427246094,1657900.0 2010-03-02,241.33999633789062,245.0,238.89999389648438,241.0399932861328,1836700.0 2010-03-03,235.82000732421875,241.5,235.0,241.5,963600.0 2010-03-04,233.1199951171875,237.8300018310547,229.50999450683594,233.0,1594700.0 2010-03-05,235.33999633789062,236.99000549316406,231.4199981689453,236.5800018310547,2236700.0 2010-03-08,240.17999267578125,240.97999572753906,233.6999969482422,236.0,1268800.0 2010-03-09,238.3300018310547,243.14999389648438,236.3699951171875,239.1699981689453,898200.0 2010-03-10,240.99000549316406,243.52000427246094,238.0,238.14999389648438,792800.0 2010-03-11,242.2100067138672,242.41000366210938,237.61000061035156,240.99000549316406,624500.0 2010-03-12,238.91000366210938,243.6999969482422,237.6699981689453,242.58999633789062,718000.0 2010-03-15,238.86000061035156,240.0,234.36000061035156,239.33999633789062,443600.0 2010-03-16,241.80999755859375,242.25,237.41000366210938,239.0,617600.0 2010-03-17,242.9199981689453,246.00999450683594,239.64999389648438,242.7899932861328,858800.0 2010-03-18,242.80999755859375,244.89999389648438,240.3699951171875,243.9499969482422,528400.0 2010-03-19,239.00999450683594,244.61000061035156,238.47000122070312,244.61000061035156,1015900.0 2010-03-22,243.02000427246094,243.50999450683594,236.6699981689453,238.33999633789062,603300.0 2010-03-23,244.41000366210938,244.8000030517578,238.69000244140625,244.1300048828125,793000.0 2010-03-24,243.8000030517578,244.49000549316406,241.57000732421875,242.52000427246094,595900.0 2010-03-25,255.02999877929688,262.6700134277344,246.50999450683594,246.60000610351562,2304600.0 2010-03-26,252.11000061035156,256.239990234375,250.02000427246094,254.9499969482422,783300.0 2010-03-29,255.6699981689453,259.9200134277344,254.38999938964844,257.1199951171875,1088300.0 2010-03-30,255.99000549316406,258.05999755859375,253.10000610351562,255.5,587700.0 2010-03-31,255.0,258.9599914550781,253.00999450683594,255.50999450683594,861600.0 2010-04-01,257.0,260.2799987792969,253.80999755859375,257.94000244140625,885900.0 2010-04-05,257.6499938964844,259.1600036621094,255.14999389648438,257.9800109863281,811400.0 2010-04-06,261.6000061035156,262.9599914550781,255.14999389648438,255.14999389648438,808100.0 2010-04-07,259.80999755859375,267.0199890136719,258.0,262.9800109863281,989500.0 2010-04-08,259.30999755859375,260.8599853515625,256.510009765625,259.0899963378906,859500.0 2010-04-09,259.489990234375,260.44000244140625,256.30999755859375,260.44000244140625,493000.0 2010-04-12,260.2300109863281,262.9200134277344,259.489990234375,260.25,413300.0 2010-04-13,257.6000061035156,257.7099914550781,251.1300048828125,254.3300018310547,1158700.0 2010-04-14,265.260009765625,265.6499938964844,256.0400085449219,256.0400085449219,878200.0 2010-04-15,264.9800109863281,266.8800048828125,262.54998779296875,264.05999755859375,763900.0 2010-04-16,254.86000061035156,263.760009765625,252.77999877929688,263.07000732421875,1148200.0 2010-04-19,247.5800018310547,254.33999633789062,244.1999969482422,253.66000366210938,1157500.0 2010-04-20,255.27999877929688,256.95001220703125,249.0399932861328,251.1199951171875,982000.0 2010-04-21,253.14999389648438,256.19000244140625,250.16000366210938,253.49000549316406,585900.0 2010-04-22,258.30999755859375,258.9800109863281,248.63999938964844,251.63999938964844,734000.0 2010-04-23,261.70001220703125,264.0,255.08999633789062,259.2900085449219,742300.0 2010-04-26,270.3599853515625,273.82000732421875,262.79998779296875,263.5199890136719,1215000.0 2010-04-27,264.29998779296875,269.95001220703125,262.3399963378906,268.510009765625,999300.0 2010-04-28,261.7799987792969,268.510009765625,258.510009765625,265.54998779296875,1135500.0 2010-04-29,273.0,273.92999267578125,263.20001220703125,263.20001220703125,902900.0 2010-04-30,262.04998779296875,273.8699951171875,261.510009765625,273.8399963378906,902700.0 2010-05-03,269.0799865722656,270.489990234375,264.5,264.5299987792969,687500.0 2010-05-04,258.3699951171875,265.6300048828125,256.2799987792969,265.0,1018400.0 2010-05-05,246.97999572753906,256.260009765625,241.02000427246094,251.49000549316406,1616300.0 2010-05-06,233.10000610351562,248.2100067138672,202.69000244140625,243.50999450683594,2552200.0 2010-05-07,225.38999938964844,236.8800048828125,224.39999389648438,231.97000122070312,1731700.0 2010-05-10,249.75,249.7899932861328,240.14999389648438,241.75,3046500.0 2010-05-11,219.57000732421875,222.74000549316406,208.88999938964844,212.14999389648438,7077100.0 2010-05-12,217.8800048828125,221.75,213.4600067138672,221.75,2309400.0 2010-05-13,212.88999938964844,221.17999267578125,211.86000061035156,215.63999938964844,1472600.0 2010-05-14,208.27999877929688,210.19000244140625,204.0,208.86000061035156,1525600.0 2010-05-17,200.14999389648438,206.99000549316406,196.00999450683594,206.57000732421875,2250500.0 2010-05-18,192.86000061035156,206.77000427246094,192.60000610351562,201.72999572753906,2492900.0 2010-05-19,190.11000061035156,196.0,184.2100067138672,191.2100067138672,2592600.0 2010-05-20,181.0,188.0800018310547,179.10000610351562,182.61000061035156,2694800.0 2010-05-21,191.24000549316406,191.8000030517578,176.0,177.1300048828125,2887900.0 2010-05-24,193.13999938964844,197.5,192.67999267578125,193.7899932861328,2300100.0 2010-05-25,193.44000244140625,194.25,185.1300048828125,186.5399932861328,1658900.0 2010-05-26,192.4199981689453,200.97000122070312,191.77000427246094,197.02000427246094,2386800.0 2010-05-27,197.58999633789062,198.67999267578125,191.38999938964844,197.86000061035156,1462600.0 2010-05-28,191.16000366210938,197.8800048828125,190.5,197.6699981689453,1650600.0 2010-06-01,185.00999450683594,192.86000061035156,184.8800048828125,191.1199951171875,1474100.0 2010-06-02,189.8300018310547,189.8300018310547,183.86000061035156,185.60000610351562,1595100.0 2010-06-03,185.11000061035156,189.82000732421875,182.17999267578125,189.52000427246094,1816400.0 2010-06-04,178.5399932861328,188.8000030517578,177.63999938964844,180.36000061035156,1827400.0 2010-06-07,176.38999938964844,182.67999267578125,176.2899932861328,179.60000610351562,1431300.0 2010-06-08,176.72999572753906,180.33999633789062,173.32000732421875,177.64999389648438,1806000.0 2010-06-09,175.19000244140625,182.24000549316406,174.69000244140625,178.35000610351562,1523400.0 2010-06-10,181.24000549316406,181.61000061035156,176.55999755859375,178.89999389648438,1239000.0 2010-06-11,183.91000366210938,184.44000244140625,178.3800048828125,178.9499969482422,921300.0 2010-06-14,184.13999938964844,187.60000610351562,183.89999389648438,186.3300018310547,975500.0 2010-06-15,185.77000427246094,187.3800048828125,184.16000366210938,186.49000549316406,908700.0 2010-06-16,196.41000366210938,198.8000030517578,192.72000122070312,192.99000549316406,2239500.0 2010-06-17,195.25999450683594,199.5,193.00999450683594,198.8699951171875,1329000.0 2010-06-18,193.08999633789062,195.6300048828125,191.58999633789062,195.5,1426000.0 2010-06-21,189.25,197.22000122070312,187.6199951171875,196.86000061035156,1411600.0 2010-06-22,188.9499969482422,194.7100067138672,188.5800018310547,189.86000061035156,1200800.0 2010-06-23,188.25,190.41000366210938,185.4199981689453,189.3000030517578,811500.0 2010-06-24,185.11000061035156,190.97000122070312,184.00999450683594,187.9600067138672,1209800.0 2010-06-25,191.99000549316406,192.99000549316406,184.22999572753906,184.24000549316406,1230000.0 2010-06-28,187.92999267578125,193.72999572753906,186.6699981689453,192.25999450683594,976100.0 2010-06-29,180.2899932861328,185.52999877929688,179.19000244140625,184.25,1348200.0 2010-06-30,176.5399932861328,183.9499969482422,175.66000366210938,179.5800018310547,1310800.0 2010-07-01,182.02999877929688,182.44000244140625,173.75,176.66000366210938,1463300.0 2010-07-02,176.41000366210938,181.22999572753906,175.75,181.22999572753906,1422900.0 2010-07-06,181.5,183.0,176.99000549316406,179.13999938964844,1489300.0 2010-07-07,190.72999572753906,190.83999633789062,181.27000427246094,182.27000427246094,1466700.0 2010-07-08,199.27999877929688,199.9499969482422,193.0,193.6999969482422,1949400.0 2010-07-09,204.08999633789062,204.60000610351562,196.6999969482422,199.75,1748400.0 2010-07-12,204.0,205.52000427246094,201.0,204.13999938964844,1006600.0 2010-07-13,216.32000732421875,218.99000549316406,205.91000366210938,207.10000610351562,2259900.0 2010-07-14,215.35000610351562,216.5,211.13999938964844,216.5,1376500.0 2010-07-15,222.61000061035156,223.3000030517578,212.35000610351562,214.33999633789062,1740900.0 2010-07-16,218.2100067138672,225.0,216.5,223.1699981689453,1555800.0 2010-07-19,220.0500030517578,222.39999389648438,217.5500030517578,218.82000732421875,984800.0 2010-07-20,221.63999938964844,221.85000610351562,216.02999877929688,216.0399932861328,1048500.0 2010-07-21,218.42999267578125,224.69000244140625,217.6199951171875,223.27000427246094,917200.0 2010-07-22,227.9199981689453,228.5,221.25,221.55999755859375,1094700.0 2010-07-23,228.63999938964844,228.75999450683594,223.6999969482422,225.5,1067900.0 2010-07-26,231.5500030517578,231.86000061035156,226.3300018310547,228.8000030517578,679100.0 2010-07-27,224.02999877929688,234.4499969482422,223.8800048828125,232.63999938964844,1236100.0 2010-07-28,224.07000732421875,227.92999267578125,221.58999633789062,223.9499969482422,745400.0 2010-07-29,224.19000244140625,226.49000549316406,217.72000122070312,224.0,921700.0 2010-07-30,224.39999389648438,227.35000610351562,220.0,222.77000427246094,1096800.0 2010-08-02,227.3800048828125,230.0,225.33999633789062,226.89999389648438,850000.0 2010-08-03,230.6699981689453,234.39999389648438,226.14999389648438,227.50999450683594,2660200.0 2010-08-04,281.29998779296875,286.8500061035156,272.239990234375,272.2900085449219,6827000.0 2010-08-05,292.6700134277344,292.6700134277344,277.0,279.489990234375,2902500.0 2010-08-06,295.25,298.989990234375,288.69000244140625,289.95001220703125,3189000.0 2010-08-09,292.7300109863281,296.70001220703125,290.010009765625,296.6000061035156,1457800.0 2010-08-10,294.010009765625,295.8699951171875,287.2300109863281,289.25,1494900.0 2010-08-11,289.1000061035156,291.82000732421875,285.3500061035156,289.5,1228800.0 2010-08-12,299.6000061035156,300.8500061035156,285.69000244140625,287.0,1739000.0 2010-08-13,297.19000244140625,301.9800109863281,294.489990234375,299.5,1157300.0 2010-08-16,294.5199890136719,299.20001220703125,293.0,295.3399963378906,972300.0 2010-08-17,303.57000732421875,307.5,296.05999755859375,297.95001220703125,1983900.0 2010-08-18,297.6300048828125,309.4599914550781,296.760009765625,302.9700012207031,1513400.0 2010-08-19,299.4700012207031,308.95001220703125,293.8800048828125,296.82000732421875,1219600.0 2010-08-20,302.3599853515625,303.2099914550781,296.45001220703125,298.54998779296875,923000.0 2010-08-23,299.82000732421875,306.739990234375,299.510009765625,304.1000061035156,908900.0 2010-08-24,291.79998779296875,296.1099853515625,290.0,295.8900146484375,1373600.0 2010-08-25,294.8999938964844,296.989990234375,288.29998779296875,289.4100036621094,1085900.0 2010-08-26,285.7900085449219,296.5,285.7900085449219,296.2900085449219,992300.0 2010-08-27,297.67999267578125,298.0,283.1099853515625,287.5,1241600.0 2010-08-30,289.67999267578125,297.6199951171875,289.44000244140625,297.5299987792969,659800.0 2010-08-31,291.4800109863281,294.79998779296875,287.79998779296875,288.0,817700.0 2010-09-01,306.8399963378906,306.8399963378906,294.0199890136719,297.57000732421875,1280800.0 2010-09-02,311.2799987792969,314.6300048828125,306.1700134277344,306.8500061035156,936900.0 2010-09-03,313.8500061035156,318.0,311.3500061035156,315.0,921000.0 2010-09-07,311.54998779296875,315.4700012207031,311.1099853515625,313.989990234375,733800.0 2010-09-08,328.7699890136719,328.7699890136719,314.07000732421875,314.44000244140625,1660800.0 2010-09-09,323.79998779296875,333.739990234375,320.75,332.8900146484375,1416600.0 2010-09-10,323.1499938964844,328.8699951171875,322.57000732421875,324.8299865722656,756700.0 2010-09-13,330.29998779296875,330.8999938964844,323.25,326.0,870400.0 2010-09-14,334.7699890136719,336.5799865722656,327.2300109863281,330.739990234375,1186800.0 2010-09-15,332.05999755859375,334.8800048828125,329.6499938964844,334.739990234375,998100.0 2010-09-16,332.3800048828125,333.8800048828125,327.79998779296875,331.5299987792969,626200.0 2010-09-17,334.95001220703125,334.9599914550781,326.25,333.1700134277344,1298500.0 2010-09-20,347.4599914550781,349.9700012207031,339.6099853515625,339.6099853515625,1898700.0 2010-09-21,341.0199890136719,347.75,338.55999755859375,347.75,1275800.0 2010-09-22,338.1499938964844,343.95001220703125,336.1499938964844,343.0,824700.0 2010-09-23,337.20001220703125,343.3399963378906,333.54998779296875,335.6000061035156,985800.0 2010-09-24,344.2699890136719,346.67999267578125,341.0,344.3500061035156,931700.0 2010-09-27,345.1600036621094,348.57000732421875,340.8900146484375,346.32000732421875,829100.0 2010-09-28,349.92999267578125,350.82000732421875,339.3800048828125,345.17999267578125,1126300.0 2010-09-29,348.1300048828125,352.0,345.2200012207031,348.1700134277344,576200.0 2010-09-30,348.3399963378906,358.239990234375,342.739990234375,354.0,1241700.0 2010-10-01,337.82000732421875,351.6099853515625,334.0,351.6000061035156,1660000.0 2010-10-04,331.6400146484375,340.94000244140625,328.1099853515625,337.2099914550781,960700.0 2010-10-05,344.94000244140625,344.94000244140625,334.0299987792969,336.2699890136719,1206000.0 2010-10-06,332.69000244140625,343.1000061035156,329.8999938964844,343.05999755859375,1138100.0 2010-10-07,330.8599853515625,334.989990234375,325.0,334.0199890136719,1050600.0 2010-10-08,340.8999938964844,343.8900146484375,334.29998779296875,336.5899963378906,1283200.0 2010-10-11,332.3500061035156,341.989990234375,331.3299865722656,340.7200012207031,983800.0 2010-10-12,336.17999267578125,336.42999267578125,330.07000732421875,332.6300048828125,1160800.0 2010-10-13,341.0400085449219,345.9800109863281,338.7699890136719,343.989990234375,1267900.0 2010-10-14,349.05999755859375,350.2900085449219,337.4700012207031,340.1499938964844,1378000.0 2010-10-15,354.6000061035156,357.8900146484375,351.0400085449219,354.8599853515625,1398500.0 2010-10-18,353.760009765625,357.2799987792969,350.05999755859375,353.3800048828125,760500.0 2010-10-19,345.510009765625,352.4800109863281,342.04998779296875,348.6099853515625,913100.0 2010-10-20,347.57000732421875,351.5,342.95001220703125,348.95001220703125,819200.0 2010-10-21,343.70001220703125,349.6000061035156,341.239990234375,348.989990234375,1224000.0 2010-10-22,363.5,364.92999267578125,344.04998779296875,344.8999938964844,1512900.0 2010-10-25,371.92999267578125,375.5,364.0,367.0,1331400.0 2010-10-26,374.44000244140625,374.989990234375,369.0,370.4599914550781,1034300.0 2010-10-27,372.5,379.5799865722656,371.95001220703125,373.95001220703125,1047700.0 2010-10-28,367.5799865722656,375.8399963378906,365.29998779296875,375.1499938964844,813000.0 2010-10-29,376.80999755859375,383.1099853515625,369.0,369.510009765625,1422300.0 2010-11-01,374.0400085449219,381.70001220703125,371.0,381.1000061035156,877400.0 2010-11-02,381.19000244140625,382.989990234375,375.1000061035156,377.19000244140625,913100.0 2010-11-03,379.989990234375,383.0,374.79998779296875,382.0,1304100.0 2010-11-04,380.1199951171875,387.95001220703125,376.8999938964844,386.4100036621094,1243800.0 2010-11-05,388.8699951171875,388.8800048828125,380.20001220703125,381.45001220703125,1042600.0 2010-11-08,388.5799865722656,393.3299865722656,384.25,391.2799987792969,2491300.0 2010-11-09,420.6499938964844,428.1000061035156,419.0,421.0,3451700.0 2010-11-10,419.07000732421875,423.8999938964844,411.45001220703125,421.55999755859375,1303300.0 2010-11-11,419.57000732421875,421.3900146484375,413.75,414.4100036621094,1056400.0 2010-11-12,414.92999267578125,418.0,405.32000732421875,416.3299865722656,1297500.0 2010-11-15,407.42999267578125,415.45001220703125,406.0,415.1300048828125,757800.0 2010-11-16,399.0,407.1300048828125,398.17999267578125,404.3500061035156,1035000.0 2010-11-17,404.67999267578125,408.3999938964844,395.7900085449219,399.2799987792969,1082000.0 2010-11-18,410.6499938964844,415.25,408.760009765625,410.0,718700.0 2010-11-19,409.5899963378906,413.57000732421875,408.8900146484375,410.70001220703125,694700.0 2010-11-22,420.4200134277344,420.8900146484375,406.6499938964844,408.2300109863281,1024100.0 2010-11-23,407.8500061035156,416.9700012207031,405.1400146484375,414.79998779296875,1083900.0 2010-11-24,411.239990234375,415.95001220703125,410.2099914550781,413.989990234375,806800.0 2010-11-26,410.8699951171875,412.5,407.0400085449219,408.5400085449219,394700.0 2010-11-29,404.6600036621094,410.07000732421875,401.80999755859375,409.69000244140625,987000.0 2010-11-30,394.04998779296875,401.42999267578125,392.04998779296875,400.0,1706000.0 2010-12-01,403.1000061035156,410.5,402.1000061035156,402.42999267578125,1026400.0 2010-12-02,402.989990234375,407.489990234375,398.17999267578125,402.57000732421875,877000.0 2010-12-03,414.1099853515625,414.9200134277344,398.1499938964844,399.0,1088500.0 2010-12-06,417.1600036621094,423.19000244140625,416.2099914550781,416.69000244140625,908800.0 2010-12-07,412.92999267578125,425.9800109863281,412.1000061035156,425.42999267578125,888200.0 2010-12-08,416.0299987792969,416.5299987792969,409.17999267578125,413.6300048828125,585300.0 2010-12-09,415.1499938964844,420.989990234375,411.510009765625,419.9599914550781,523700.0 2010-12-10,419.9700012207031,423.70001220703125,413.5,414.3299865722656,900900.0 2010-12-13,412.0,422.5799865722656,411.5,422.57000732421875,1086700.0 2010-12-14,400.239990234375,412.7799987792969,397.0799865722656,412.010009765625,1180000.0 2010-12-15,398.8800048828125,406.42999267578125,395.2699890136719,397.57000732421875,748000.0 2010-12-16,400.2799987792969,404.5,396.0,398.7099914550781,657100.0 2010-12-17,400.6400146484375,405.2799987792969,399.6099853515625,400.5299987792969,1312500.0 2010-12-20,405.3299865722656,408.20001220703125,392.8999938964844,402.4100036621094,1336400.0 2010-12-21,407.0,409.9100036621094,401.4200134277344,405.7300109863281,645800.0 2010-12-22,416.1700134277344,420.8599853515625,413.80999755859375,415.0899963378906,1097000.0 2010-12-23,413.19000244140625,416.8999938964844,410.1400146484375,416.6000061035156,597200.0 2010-12-27,408.239990234375,412.9599914550781,404.20001220703125,410.0899963378906,605100.0 2010-12-28,404.79998779296875,409.80999755859375,403.6400146484375,409.510009765625,419700.0 2010-12-29,405.70001220703125,408.30999755859375,402.5799865722656,405.1199951171875,536200.0 2010-12-30,404.2699890136719,407.5,400.1099853515625,404.9200134277344,433200.0 2010-12-31,399.54998779296875,403.5899963378906,399.17999267578125,403.07000732421875,583900.0 2011-01-03,415.989990234375,415.989990234375,402.25,402.25,1323200.0 2011-01-04,409.3800048828125,417.6199951171875,408.29998779296875,415.739990234375,1088300.0 2011-01-05,433.6000061035156,434.95001220703125,410.6400146484375,410.6400146484375,2406400.0 2011-01-06,437.32000732421875,441.5400085449219,430.0899963378906,433.9599914550781,1634500.0 2011-01-07,440.5899963378906,441.8900146484375,434.45001220703125,439.20001220703125,1098800.0 2011-01-10,440.55999755859375,441.5,435.1499938964844,437.7900085449219,616100.0 2011-01-11,431.2099914550781,443.19000244140625,429.1300048828125,442.79998779296875,1445600.0 2011-01-12,434.239990234375,435.4700012207031,431.739990234375,433.239990234375,585900.0 2011-01-13,439.510009765625,440.6000061035156,433.4200134277344,435.2300109863281,616000.0 2011-01-14,437.989990234375,439.4800109863281,435.0,438.1300048828125,789700.0 2011-01-18,440.9100036621094,441.5,437.2099914550781,437.2099914550781,693000.0 2011-01-19,432.0299987792969,440.9100036621094,429.54998779296875,440.1099853515625,826700.0 2011-01-20,424.2200012207031,429.7799987792969,416.0,429.7799987792969,1425800.0 2011-01-21,425.6000061035156,431.010009765625,424.3500061035156,425.30999755859375,1137100.0 2011-01-24,423.79998779296875,426.8599853515625,417.32000732421875,425.0400085449219,706500.0 2011-01-25,428.8599853515625,428.8599853515625,418.79998779296875,420.45001220703125,724300.0 2011-01-26,422.70001220703125,428.9700012207031,421.0199890136719,428.2099914550781,911400.0 2011-01-27,437.1400146484375,439.1700134277344,423.4100036621094,423.6300048828125,1118600.0 2011-01-28,425.30999755859375,439.0,424.0,435.6300048828125,1278300.0 2011-01-31,428.5199890136719,429.8699951171875,421.760009765625,425.3999938964844,706200.0 2011-02-01,437.92999267578125,444.95001220703125,431.94000244140625,432.0,1033100.0 2011-02-02,437.19000244140625,441.7900085449219,435.32000732421875,435.3399963378906,559600.0 2011-02-03,435.989990234375,441.0,435.25,435.4800109863281,778300.0 2011-02-04,433.42999267578125,440.0,433.0299987792969,436.9800109863281,1114200.0 2011-02-07,437.20001220703125,441.6199951171875,431.05999755859375,436.0,951700.0 2011-02-08,442.75,443.3999938964844,435.2699890136719,435.94000244140625,801500.0 2011-02-09,451.1099853515625,459.1000061035156,440.44000244140625,441.9599914550781,1364500.0 2011-02-10,455.42999267578125,456.5,445.2200012207031,449.69000244140625,1100100.0 2011-02-11,455.3900146484375,457.7300109863281,448.54998779296875,450.7300109863281,1167300.0 2011-02-14,457.010009765625,459.57000732421875,453.5299987792969,458.0,666900.0 2011-02-15,457.20001220703125,464.4700012207031,452.5400085449219,454.0,888200.0 2011-02-16,458.0400085449219,461.6000061035156,455.82000732421875,457.8500061035156,658500.0 2011-02-17,455.2699890136719,462.3500061035156,453.95001220703125,457.7900085449219,709700.0 2011-02-18,448.92999267578125,457.5799865722656,446.4599914550781,455.5,968500.0 2011-02-22,433.7799987792969,444.9100036621094,430.29998779296875,443.5799865722656,1333300.0 2011-02-23,425.989990234375,438.8800048828125,416.0,433.010009765625,2583500.0 2011-02-24,462.3399963378906,469.3999938964844,453.1099853515625,466.6099853515625,4461500.0 2011-02-25,460.0299987792969,465.9700012207031,459.510009765625,465.94000244140625,1229800.0 2011-02-28,453.8800048828125,463.989990234375,450.2300109863281,460.75,1332900.0 2011-03-01,445.2300109863281,452.239990234375,440.80999755859375,450.0,1795200.0 2011-03-02,449.17999267578125,454.489990234375,443.010009765625,443.2699890136719,1300100.0 2011-03-03,464.7900085449219,464.79998779296875,453.75,453.75,1545700.0 2011-03-04,469.1300048828125,469.739990234375,461.55999755859375,462.8699951171875,1346800.0 2011-03-07,466.69000244140625,474.739990234375,459.260009765625,470.0,1450000.0 2011-03-08,469.0799865722656,471.70001220703125,460.1099853515625,464.54998779296875,1273500.0 2011-03-09,468.5199890136719,474.3599853515625,464.6700134277344,464.6700134277344,1126900.0 2011-03-10,464.4100036621094,468.69000244140625,457.2200012207031,461.260009765625,1325900.0 2011-03-11,463.19000244140625,466.760009765625,457.29998779296875,462.20001220703125,925500.0 2011-03-14,463.6099853515625,464.5,455.44000244140625,459.2099914550781,897000.0 2011-03-15,461.3399963378906,464.3500061035156,451.25,451.6300048828125,1221600.0 2011-03-16,455.9599914550781,466.5299987792969,450.0,459.1199951171875,1317100.0 2011-03-17,452.19000244140625,462.5,451.7699890136719,462.5,915500.0 2011-03-18,449.5400085449219,457.7900085449219,448.5,456.8800048828125,1352500.0 2011-03-21,456.92999267578125,458.4700012207031,443.1199951171875,453.0,1032900.0 2011-03-22,455.70001220703125,462.19000244140625,448.7200012207031,458.0,1331700.0 2011-03-23,466.260009765625,467.989990234375,450.05999755859375,454.54998779296875,1174700.0 2011-03-24,476.010009765625,478.0,468.0,470.5199890136719,1191600.0 2011-03-25,487.0,490.3900146484375,478.1499938964844,480.1300048828125,1236100.0 2011-03-28,483.989990234375,491.3599853515625,483.989990234375,488.4700012207031,771400.0 2011-03-29,491.69000244140625,493.44000244140625,481.0,482.8399963378906,981900.0 2011-03-30,504.0,506.69000244140625,493.6300048828125,495.010009765625,1237900.0 2011-03-31,506.44000244140625,509.0,500.6000061035156,503.0199890136719,1087800.0 2011-04-01,513.8499755859375,515.6400146484375,507.8299865722656,508.17999267578125,1393700.0 2011-04-04,518.5900268554688,518.6799926757812,509.5,515.2100219726562,883700.0 2011-04-05,516.9400024414062,522.0,514.8099975585938,516.6500244140625,710500.0 2011-04-06,506.2699890136719,521.0,503.5400085449219,520.0,1306900.0 2011-04-07,508.8599853515625,511.8500061035156,502.2200012207031,506.3800048828125,956500.0 2011-04-08,506.82000732421875,515.97998046875,504.54998779296875,514.0,927000.0 2011-04-11,512.4500122070312,512.5,500.4700012207031,507.8599853515625,1074700.0 2011-04-12,512.1400146484375,515.0,505.5,509.989990234375,946000.0 2011-04-13,514.8099975585938,516.2999877929688,509.5,514.25,833500.0 2011-04-14,512.6500244140625,514.0,508.010009765625,511.7900085449219,959900.0 2011-04-15,520.0700073242188,520.3400268554688,509.3500061035156,512.8800048828125,933200.0 2011-04-18,516.780029296875,517.8499755859375,507.54998779296875,517.280029296875,1016700.0 2011-04-19,525.530029296875,525.5700073242188,512.6699829101562,517.0,821200.0 2011-04-20,531.3499755859375,537.0,530.02001953125,530.5999755859375,1011300.0 2011-04-21,543.9500122070312,544.27001953125,530.3599853515625,533.1400146484375,901600.0 2011-04-25,544.3099975585938,547.9099731445312,542.22998046875,544.7999877929688,567400.0 2011-04-26,537.6900024414062,546.2000122070312,532.3699951171875,544.9400024414062,809400.0 2011-04-27,539.4500122070312,544.5599975585938,534.7999877929688,538.6599731445312,729300.0 2011-04-28,550.030029296875,551.1699829101562,537.5800170898438,538.8699951171875,832200.0 2011-04-29,547.010009765625,556.27001953125,545.9500122070312,550.22998046875,1132200.0 2011-05-02,555.6500244140625,561.8800048828125,551.219970703125,551.8200073242188,1228500.0 2011-05-03,540.1099853515625,561.0,537.030029296875,556.469970703125,1200000.0 2011-05-04,537.5599975585938,544.22998046875,528.0,539.989990234375,1139700.0 2011-05-05,533.969970703125,545.5,531.1799926757812,535.5,2300000.0 2011-05-06,519.030029296875,540.9299926757812,518.0999755859375,530.5,3351900.0 2011-05-09,529.2000122070312,532.0,517.5800170898438,519.25,1230100.0 2011-05-10,528.5,531.9199829101562,524.280029296875,531.2999877929688,1246900.0 2011-05-11,520.989990234375,530.1500244140625,518.0,528.5,818300.0 2011-05-12,523.9600219726562,527.0399780273438,514.0999755859375,520.5,990000.0 2011-05-13,520.6099853515625,530.6799926757812,520.5,524.3400268554688,842400.0 2011-05-16,503.3800048828125,519.3300170898438,498.6099853515625,518.010009765625,1466700.0 2011-05-17,504.3999938964844,505.3900146484375,493.6700134277344,499.8599853515625,1283700.0 2011-05-18,518.3800048828125,521.010009765625,502.7900085449219,505.1000061035156,1290800.0 2011-05-19,522.0999755859375,527.5,519.22998046875,519.8699951171875,823800.0 2011-05-20,520.0800170898438,525.989990234375,519.5999755859375,521.1699829101562,764400.0 2011-05-23,501.6600036621094,513.5800170898438,501.0400085449219,512.9500122070312,1400000.0 2011-05-24,490.9200134277344,504.67999267578125,489.0,504.0,1639100.0 2011-05-25,498.80999755859375,502.7699890136719,487.70001220703125,488.510009765625,1048000.0 2011-05-26,505.1099853515625,507.45001220703125,496.739990234375,497.5,809300.0 2011-05-27,501.44000244140625,509.6499938964844,500.54998779296875,505.3900146484375,626900.0 2011-05-31,515.1900024414062,515.1900024414062,505.1499938964844,506.04998779296875,865200.0 2011-06-01,507.05999755859375,519.3900146484375,506.05999755859375,514.1799926757812,957900.0 2011-06-02,512.780029296875,514.97998046875,504.1400146484375,507.989990234375,757300.0 2011-06-03,507.79998779296875,516.3599853515625,505.0,506.3800048828125,897000.0 2011-06-06,502.8699951171875,510.3800048828125,501.0299987792969,506.04998779296875,785500.0 2011-06-07,506.1199951171875,511.2799987792969,501.260009765625,504.67999267578125,683400.0 2011-06-08,500.67999267578125,509.80999755859375,497.19000244140625,504.5199890136719,786600.0 2011-06-09,503.1700134277344,506.2799987792969,495.70001220703125,501.1199951171875,522600.0 2011-06-10,493.17999267578125,502.8999938964844,491.3800048828125,501.8599853515625,856400.0 2011-06-13,482.1300048828125,497.6000061035156,480.0,495.5,1167600.0 2011-06-14,480.7200012207031,489.3299865722656,477.1400146484375,486.3999938964844,1105200.0 2011-06-15,471.1700134277344,480.989990234375,468.510009765625,476.75,1042500.0 2011-06-16,461.7099914550781,471.9100036621094,452.3399963378906,470.1499938964844,1633500.0 2011-06-17,462.3500061035156,467.9200134277344,460.1600036621094,466.3999938964844,1345400.0 2011-06-20,458.7799987792969,465.4599914550781,451.75,456.3599853515625,808300.0 2011-06-21,487.6099853515625,489.55999755859375,458.95001220703125,461.55999755859375,1747600.0 2011-06-22,480.6600036621094,489.3800048828125,480.3399963378906,485.1099853515625,922000.0 2011-06-23,490.0,490.69000244140625,473.1000061035156,474.239990234375,1138800.0 2011-06-24,482.9700012207031,490.5899963378906,480.04998779296875,490.42999267578125,1399500.0 2011-06-27,487.1000061035156,489.69000244140625,483.739990234375,483.739990234375,754400.0 2011-06-28,495.3999938964844,495.6499938964844,486.6199951171875,489.3500061035156,1159800.0 2011-06-29,503.8800048828125,507.1000061035156,492.4100036621094,497.6000061035156,1188600.0 2011-06-30,511.92999267578125,514.510009765625,505.6199951171875,507.6099853515625,1006900.0 2011-07-01,524.7999877929688,525.239990234375,510.0,513.3900146484375,1058600.0 2011-07-05,535.3699951171875,537.0999755859375,521.1099853515625,525.0,880200.0 2011-07-06,536.1300048828125,538.9600219726562,530.0399780273438,534.8400268554688,647400.0 2011-07-07,547.3400268554688,549.5999755859375,540.1699829101562,541.739990234375,904800.0 2011-07-08,552.1500244140625,552.1500244140625,535.260009765625,538.6900024414062,1087200.0 2011-07-11,536.5499877929688,548.75,535.2000122070312,544.0,1100400.0 2011-07-12,528.5700073242188,535.489990234375,526.2000122070312,534.5800170898438,1138300.0 2011-07-13,532.27001953125,541.969970703125,530.0,534.1400146484375,812200.0 2011-07-14,519.719970703125,537.6900024414062,518.5,534.77001953125,756500.0 2011-07-15,522.5,526.8499755859375,515.7999877929688,522.280029296875,711500.0 2011-07-18,516.6599731445312,521.3900146484375,510.1600036621094,520.5999755859375,606500.0 2011-07-19,537.5,538.8599853515625,520.489990234375,521.97998046875,954400.0 2011-07-20,529.9500122070312,538.6199951171875,529.1500244140625,538.02001953125,512000.0 2011-07-21,526.010009765625,542.5,523.6799926757812,527.9000244140625,987100.0 2011-07-22,530.3699951171875,533.27001953125,525.0,527.1799926757812,671600.0 2011-07-25,529.75,540.0,529.0,529.0,450800.0 2011-07-26,533.6699829101562,538.4600219726562,530.3300170898438,530.3300170898438,549500.0 2011-07-27,517.2100219726562,534.7000122070312,516.010009765625,532.3800048828125,670200.0 2011-07-28,522.2899780273438,529.969970703125,511.8500061035156,516.7000122070312,953100.0 2011-07-29,537.6500244140625,542.8699951171875,526.0,528.1799926757812,1358900.0 2011-08-01,538.8599853515625,547.8800048828125,527.6900024414062,547.22998046875,1142200.0 2011-08-02,518.3200073242188,539.1500244140625,517.4500122070312,536.0999755859375,1209200.0 2011-08-03,521.969970703125,525.3900146484375,501.30999755859375,522.3200073242188,1203200.0 2011-08-04,483.3399963378906,519.4500122070312,480.8399963378906,518.010009765625,3011000.0 2011-08-05,527.8099975585938,540.9000244140625,510.5199890136719,537.5999755859375,4049100.0 2011-08-08,505.0,523.489990234375,503.94000244140625,510.25,2461600.0 2011-08-09,517.4199829101562,525.0999755859375,490.5,511.0,2466900.0 2011-08-10,498.79998779296875,512.9500122070312,497.5,503.1600036621094,2170200.0 2011-08-11,500.1600036621094,508.05999755859375,485.3299865722656,501.95001220703125,1852000.0 2011-08-12,503.1099853515625,509.989990234375,498.0,505.7200012207031,947800.0 2011-08-15,514.3499755859375,514.9299926757812,500.3900146484375,504.6600036621094,1064100.0 2011-08-16,497.32000732421875,508.260009765625,489.0,506.7300109863281,1816800.0 2011-08-17,491.8500061035156,505.510009765625,486.0,499.20001220703125,1018100.0 2011-08-18,458.79998779296875,476.8500061035156,450.1499938964844,476.57000732421875,2017000.0 2011-08-19,448.95001220703125,477.79998779296875,445.1499938964844,452.0,2201500.0 2011-08-22,446.32000732421875,463.989990234375,441.54998779296875,458.5,1642600.0 2011-08-23,476.6099853515625,477.4800109863281,447.7300109863281,450.1300048828125,1461800.0 2011-08-24,485.5,487.9700012207031,475.0,478.8900146484375,1597900.0 2011-08-25,483.55999755859375,494.9800109863281,480.95001220703125,487.6400146484375,990100.0 2011-08-26,503.4700012207031,503.80999755859375,475.5,477.989990234375,1345700.0 2011-08-29,521.010009765625,522.3200073242188,509.05999755859375,510.0,1118800.0 2011-08-30,535.219970703125,541.780029296875,518.510009765625,520.489990234375,1585500.0 2011-08-31,537.260009765625,542.6900024414062,529.5399780273438,539.4000244140625,1302000.0 2011-09-01,529.8400268554688,541.469970703125,529.0800170898438,537.260009765625,857600.0 2011-09-02,528.1900024414062,530.489990234375,518.0999755859375,519.9600219726562,788300.0 2011-09-06,533.7000122070312,534.2000122070312,514.010009765625,517.489990234375,1207700.0 2011-09-07,542.1400146484375,542.510009765625,533.0,540.0,1078600.0 2011-09-08,538.3900146484375,549.3300170898438,533.0999755859375,538.6500244140625,1483700.0 2011-09-09,520.75,538.0399780273438,516.9000244140625,534.8900146484375,1613300.0 2011-09-12,528.8699951171875,531.77001953125,508.1400146484375,511.45001220703125,1197400.0 2011-09-13,523.030029296875,530.7000122070312,516.5999755859375,530.469970703125,1001400.0 2011-09-14,529.5599975585938,539.0,513.0,524.9299926757812,1473400.0 2011-09-15,524.0,534.7000122070312,522.7000122070312,533.6799926757812,943500.0 2011-09-16,525.469970703125,531.1699829101562,523.1300048828125,528.6199951171875,1341200.0 2011-09-19,531.4500122070312,536.4500122070312,510.5400085449219,518.3400268554688,1155500.0 2011-09-20,537.239990234375,554.0,528.0,533.0900268554688,1735000.0 2011-09-21,531.27001953125,549.9600219726562,531.0,538.0,1137400.0 2011-09-22,505.57000732421875,521.489990234375,499.25,516.3900146484375,1832300.0 2011-09-23,514.6099853515625,517.6099853515625,500.70001220703125,503.0,1342800.0 2011-09-26,513.5900268554688,515.989990234375,492.0,514.7000122070312,1476800.0 2011-09-27,511.1199951171875,523.5800170898438,504.07000732421875,523.489990234375,1323700.0 2011-09-28,498.0899963378906,518.0,495.3399963378906,512.739990234375,1080100.0 2011-09-29,478.0199890136719,506.7799987792969,463.1499938964844,506.0299987792969,2383200.0 2011-09-30,449.4599914550781,472.2699890136719,449.3299865722656,469.1199951171875,2199700.0 2011-10-03,445.75,467.0,445.2900085449219,454.3500061035156,1940000.0 2011-10-04,444.0,447.9700012207031,411.260009765625,440.70001220703125,2650500.0 2011-10-05,445.6700134277344,449.5,424.1199951171875,441.1700134277344,1882400.0 2011-10-06,469.55999755859375,472.8299865722656,444.2799987792969,447.7799987792969,1935400.0 2011-10-07,467.7300109863281,474.8399963378906,457.79998779296875,474.1199951171875,1545000.0 2011-10-10,483.8500061035156,483.95001220703125,474.0,475.75,960500.0 2011-10-11,493.260009765625,494.6400146484375,478.6199951171875,480.95001220703125,1049400.0 2011-10-12,485.5400085449219,503.9800109863281,485.1099853515625,499.45001220703125,1427700.0 2011-10-13,493.7699890136719,495.75,483.92999267578125,485.05999755859375,1105700.0 2011-10-14,499.1300048828125,503.3500061035156,492.510009765625,503.1300048828125,761700.0 2011-10-17,492.8500061035156,506.8699951171875,491.4700012207031,495.2900085449219,710000.0 2011-10-18,493.2099914550781,496.7200012207031,475.8999938964844,492.1600036621094,1121700.0 2011-10-19,479.0,493.260009765625,473.80999755859375,490.82000732421875,1166900.0 2011-10-20,473.82000732421875,480.5,468.6700134277344,478.4700012207031,954000.0 2011-10-21,495.4599914550781,495.7900085449219,478.32000732421875,479.7200012207031,1450500.0 2011-10-24,519.8200073242188,521.239990234375,491.8500061035156,494.0,1232300.0 2011-10-25,505.05999755859375,522.989990234375,503.6700134277344,517.02001953125,1147300.0 2011-10-26,495.6300048828125,513.6099853515625,480.32000732421875,510.1099853515625,1489300.0 2011-10-27,520.5499877929688,524.4199829101562,510.69000244140625,512.3800048828125,1543000.0 2011-10-28,523.6799926757812,526.75,511.0,515.0,995100.0 2011-10-31,507.7200012207031,522.0,507.69000244140625,519.0,971700.0 2011-11-01,489.0199890136719,499.2300109863281,478.6499938964844,492.0799865722656,1475900.0 2011-11-02,493.6400146484375,497.2300109863281,487.0,496.1499938964844,968100.0 2011-11-03,511.7099914550781,511.7699890136719,490.30999755859375,498.57000732421875,1017200.0 2011-11-04,513.3699951171875,516.97998046875,498.0,509.0,1638600.0 2011-11-07,509.0,519.0,503.20001220703125,517.239990234375,2448600.0 2011-11-08,552.8499755859375,553.3300170898438,519.6300048828125,520.0,3903600.0 2011-11-09,536.5499877929688,547.7899780273438,535.0999755859375,543.0,1819400.0 2011-11-10,528.3599853515625,543.0,525.5499877929688,542.3400268554688,1367900.0 2011-11-11,533.3099975585938,535.469970703125,525.0700073242188,535.1099853515625,1225400.0 2011-11-14,534.4000244140625,544.3800048828125,530.1599731445312,530.97998046875,1054600.0 2011-11-15,546.8200073242188,549.760009765625,530.1699829101562,531.5399780273438,1188200.0 2011-11-16,538.3300170898438,548.0,537.0,541.3699951171875,1007100.0 2011-11-17,513.4000244140625,541.0,511.4100036621094,538.0499877929688,1593300.0 2011-11-18,496.9200134277344,515.6300048828125,493.6199951171875,514.6300048828125,1682100.0 2011-11-21,477.6499938964844,494.9100036621094,474.3800048828125,486.9700012207031,1225300.0 2011-11-22,481.07000732421875,485.989990234375,472.1600036621094,472.7799987792969,894800.0 2011-11-23,464.5299987792969,479.3900146484375,464.0299987792969,478.0,894900.0 2011-11-25,459.17999267578125,466.9700012207031,456.2699890136719,462.9700012207031,447800.0 2011-11-28,472.5,483.0299987792969,468.75,474.510009765625,893900.0 2011-11-29,463.0,475.5,460.6600036621094,475.4100036621094,893600.0 2011-11-30,485.8900146484375,486.45001220703125,472.94000244140625,478.8900146484375,1160900.0 2011-12-01,488.42999267578125,493.2699890136719,482.010009765625,483.8699951171875,816400.0 2011-12-02,486.4800109863281,498.82000732421875,485.0,497.4200134277344,979100.0 2011-12-05,484.0199890136719,495.6300048828125,478.989990234375,495.6300048828125,888000.0 2011-12-06,479.1000061035156,485.8800048828125,473.3599853515625,482.7699890136719,860700.0 2011-12-07,484.2900085449219,486.3900146484375,472.0,476.7099914550781,994100.0 2011-12-08,479.4599914550781,486.0,477.0,482.8599853515625,860600.0 2011-12-09,479.739990234375,482.0,474.3800048828125,480.0,762900.0 2011-12-12,475.3900146484375,476.2699890136719,468.0,474.5,629400.0 2011-12-13,462.69000244140625,481.6600036621094,461.3999938964844,476.1400146484375,805600.0 2011-12-14,445.19000244140625,463.1199951171875,441.6000061035156,462.05999755859375,1701300.0 2011-12-15,445.3900146484375,452.5,438.760009765625,450.04998779296875,1631600.0 2011-12-16,457.0799865722656,457.67999267578125,448.1300048828125,450.0,1334200.0 2011-12-19,459.7300109863281,465.45001220703125,455.1000061035156,456.6499938964844,865500.0 2011-12-20,480.0899963378906,480.0899963378906,466.010009765625,466.010009765625,1097900.0 2011-12-21,472.3299865722656,478.79998779296875,464.510009765625,478.25,898100.0 2011-12-22,479.69000244140625,482.6099853515625,470.8399963378906,472.5899963378906,708400.0 2011-12-23,481.7300109863281,483.6099853515625,478.1199951171875,482.3299865722656,432000.0 2011-12-27,484.2099914550781,487.239990234375,479.2900085449219,480.0,375000.0 2011-12-28,475.3999938964844,483.9100036621094,474.260009765625,483.0,519600.0 2011-12-29,476.0,477.5899963378906,465.8500061035156,476.30999755859375,446800.0 2011-12-30,467.7099914550781,477.8999938964844,467.5,474.70001220703125,476200.0 2012-01-03,485.1499938964844,486.5400085449219,474.6499938964844,475.0,724100.0 2012-01-04,480.9100036621094,485.6600036621094,476.20001220703125,485.4700012207031,548900.0 2012-01-05,486.2099914550781,488.0,473.4200134277344,479.0799865722656,744100.0 2012-01-06,480.30999755859375,489.2799987792969,479.05999755859375,487.8299865722656,699800.0 2012-01-09,476.0799865722656,485.0,472.3999938964844,482.19000244140625,729500.0 2012-01-10,484.2799987792969,486.2099914550781,480.0199890136719,481.6300048828125,669600.0 2012-01-11,477.70001220703125,484.9599914550781,476.760009765625,483.0,464400.0 2012-01-12,476.17999267578125,479.489990234375,471.1099853515625,477.57000732421875,558500.0 2012-01-13,482.42999267578125,483.0,469.2799987792969,472.6099853515625,642500.0 2012-01-17,498.2099914550781,501.6000061035156,485.3699951171875,487.57000732421875,905600.0 2012-01-18,518.8300170898438,519.3900146484375,496.0,497.0,1226300.0 2012-01-19,526.0700073242188,527.0499877929688,520.0,520.0,756100.0 2012-01-20,518.5800170898438,521.969970703125,514.2999877929688,521.469970703125,903900.0 2012-01-23,518.02001953125,525.0499877929688,514.0,517.1199951171875,643600.0 2012-01-24,523.72998046875,525.5,512.5999755859375,514.4600219726562,533500.0 2012-01-25,528.3499755859375,529.9199829101562,518.6599731445312,523.469970703125,535700.0 2012-01-26,524.6599731445312,537.5599975585938,523.0,530.0,685000.0 2012-01-27,525.8599853515625,527.3800048828125,520.72998046875,523.7999877929688,474300.0 2012-01-30,522.4099731445312,524.1599731445312,518.5999755859375,522.9500122070312,535500.0 2012-01-31,529.489990234375,531.0,523.5999755859375,525.5,689600.0 2012-02-01,535.9000244140625,536.4600219726562,522.3699951171875,533.4099731445312,827900.0 2012-02-02,533.8300170898438,536.5,529.9299926757812,535.0,500700.0 2012-02-03,546.97998046875,549.0,537.52001953125,538.6300048828125,826800.0 2012-02-06,536.72998046875,547.5999755859375,536.6099853515625,544.7999877929688,717100.0 2012-02-07,529.1900024414062,538.75,527.6199951171875,535.7999877929688,907700.0 2012-02-08,538.3699951171875,538.8099975585938,527.3800048828125,527.5399780273438,915800.0 2012-02-09,540.1300048828125,542.9600219726562,533.22998046875,537.4600219726562,688900.0 2012-02-10,545.0399780273438,546.9000244140625,533.239990234375,533.6500244140625,1014600.0 2012-02-13,571.1500244140625,573.1300048828125,547.0999755859375,549.4299926757812,1381800.0 2012-02-14,576.9400024414062,588.5599975585938,569.4199829101562,569.4199829101562,1231900.0 2012-02-15,570.2999877929688,584.8800048828125,568.6099853515625,581.02001953125,944600.0 2012-02-16,571.3200073242188,574.239990234375,558.1500244140625,570.3900146484375,745400.0 2012-02-17,582.52001953125,583.5,571.27001953125,571.5800170898438,760800.0 2012-02-21,584.75,593.0,579.280029296875,585.52001953125,814000.0 2012-02-22,587.719970703125,591.0,581.25,585.0,867800.0 2012-02-23,587.4000244140625,593.8200073242188,585.239990234375,588.530029296875,716600.0 2012-02-24,590.4099731445312,595.8400268554688,589.77001953125,590.1699829101562,945900.0 2012-02-27,591.5399780273438,597.0,587.1300048828125,594.9500122070312,1882400.0 2012-02-28,632.760009765625,637.8800048828125,627.3099975585938,634.8099975585938,2767800.0 2012-02-29,627.02001953125,634.6599731445312,626.4199829101562,632.4000244140625,1249800.0 2012-03-01,637.3200073242188,638.5599975585938,626.0,626.030029296875,1054300.0 2012-03-02,645.8599853515625,646.0,635.6599731445312,637.4199829101562,1144400.0 2012-03-05,642.6900024414062,649.7000122070312,635.2000122070312,647.030029296875,882200.0 2012-03-06,629.739990234375,638.52001953125,628.2000122070312,634.530029296875,862500.0 2012-03-07,641.5999755859375,643.8200073242188,635.510009765625,636.0,1429200.0 2012-03-08,653.8200073242188,654.9000244140625,641.260009765625,647.4299926757812,866400.0 2012-03-09,647.4500122070312,655.0900268554688,647.0,655.0,979900.0 2012-03-12,650.9500122070312,653.3800048828125,644.6199951171875,647.4500122070312,564200.0 2012-03-13,653.7899780273438,655.3300170898438,647.0800170898438,654.9600219726562,549800.0 2012-03-14,650.75,653.5399780273438,643.9000244140625,653.1500244140625,614200.0 2012-03-15,657.25,659.6699829101562,646.0700073242188,649.989990234375,690100.0 2012-03-16,675.5,675.6400146484375,657.25,657.25,1263400.0 2012-03-19,696.9299926757812,699.8900146484375,678.510009765625,678.8599853515625,1115000.0 2012-03-20,696.469970703125,698.0399780273438,686.1500244140625,693.2999877929688,847100.0 2012-03-21,703.6500244140625,709.3099975585938,695.25,695.5599975585938,1084000.0 2012-03-22,711.989990234375,713.530029296875,699.5,700.280029296875,974100.0 2012-03-23,714.989990234375,717.1699829101562,707.0,713.9500122070312,1032500.0 2012-03-26,735.4000244140625,736.9199829101562,718.8499755859375,722.010009765625,1307800.0 2012-03-27,728.8499755859375,736.4500122070312,727.2000122070312,735.3900146484375,954300.0 2012-03-28,718.2000122070312,734.6300048828125,709.4299926757812,729.4500122070312,1159700.0 2012-03-29,720.0399780273438,722.0499877929688,709.0900268554688,712.0999755859375,1033200.0 2012-03-30,717.5,729.0599975585938,715.9000244140625,725.0,881700.0 2012-04-02,719.969970703125,727.6300048828125,717.25,717.260009765625,807700.0 2012-04-03,743.6199951171875,745.0,721.2000122070312,721.2000122070312,1503800.0 2012-04-04,745.9000244140625,746.5399780273438,729.0,737.5499877929688,1523500.0 2012-04-05,756.7999877929688,759.8900146484375,748.0,749.280029296875,1580100.0 2012-04-09,764.75,768.9000244140625,746.0,746.8499755859375,1270000.0 2012-04-10,741.260009765625,774.9600219726562,739.0599975585938,768.5,2381800.0 2012-04-11,729.5700073242188,751.0,719.25,750.8800048828125,2148300.0 2012-04-12,742.1500244140625,744.0,724.2899780273438,731.4400024414062,1218300.0 2012-04-13,735.1799926757812,749.8099975585938,730.7000122070312,739.7899780273438,1258200.0 2012-04-16,702.0,738.4000244140625,698.9500122070312,737.0,1915800.0 2012-04-17,715.3699951171875,721.3699951171875,699.0499877929688,704.2000122070312,1119500.0 2012-04-18,732.219970703125,739.0,712.0599975585938,714.8099975585938,1347100.0 2012-04-19,717.1799926757812,738.5800170898438,711.6500244140625,727.7100219726562,1170400.0 2012-04-20,710.1699829101562,727.0,707.280029296875,719.8599853515625,1020600.0 2012-04-23,699.0,702.2100219726562,683.239990234375,701.2000122070312,1284600.0 2012-04-24,685.010009765625,703.989990234375,678.0399780273438,696.6699829101562,1068200.0 2012-04-25,724.5499877929688,726.97998046875,695.489990234375,701.5700073242188,1360500.0 2012-04-26,733.27001953125,736.8499755859375,720.8800048828125,723.4000244140625,1079400.0 2012-04-27,762.1300048828125,767.5,748.0,750.97998046875,1849400.0 2012-04-30,760.8200073242188,772.3499755859375,751.0,761.010009765625,1253500.0 2012-05-01,755.1699829101562,766.8900146484375,750.0,760.8200073242188,1049200.0 2012-05-02,761.0599975585938,762.4000244140625,747.1400146484375,755.5599975585938,1129400.0 2012-05-03,749.72998046875,764.5900268554688,745.5499877929688,763.0499877929688,898600.0 2012-05-04,736.0700073242188,747.0,734.3099975585938,745.3099975585938,1141200.0 2012-05-07,737.6500244140625,752.4600219726562,734.530029296875,736.3800048828125,1047900.0 2012-05-08,716.2000122070312,739.989990234375,705.010009765625,736.010009765625,2150800.0 2012-05-09,718.9500122070312,733.0499877929688,707.2000122070312,708.739990234375,2551700.0 2012-05-10,681.1099853515625,706.0,680.22998046875,703.1199951171875,3137200.0 2012-05-11,675.3900146484375,684.8400268554688,670.02001953125,671.489990234375,1697700.0 2012-05-14,663.1799926757812,673.8800048828125,662.1799926757812,669.5,1084100.0 2012-05-15,662.3300170898438,675.5900268554688,658.969970703125,664.5900268554688,1027400.0 2012-05-16,662.239990234375,674.7999877929688,656.989990234375,664.9000244140625,1213900.0 2012-05-17,645.4099731445312,665.489990234375,645.0,663.77001953125,1340000.0 2012-05-18,632.0,650.72998046875,630.1300048828125,648.8499755859375,1431700.0 2012-05-21,657.6799926757812,658.8400268554688,635.0,635.030029296875,1060200.0 2012-05-22,660.0800170898438,679.0900268554688,655.739990234375,659.530029296875,1326900.0 2012-05-23,673.1199951171875,675.0700073242188,652.6099853515625,657.0700073242188,1110200.0 2012-05-24,668.969970703125,676.9299926757812,658.7100219726562,676.3099975585938,980700.0 2012-05-25,652.8800048828125,668.969970703125,652.1199951171875,668.4000244140625,678600.0 2012-05-29,658.0399780273438,666.9299926757812,651.1599731445312,660.010009765625,718500.0 2012-05-30,637.760009765625,651.1799926757812,637.6199951171875,650.02001953125,1069000.0 2012-05-31,625.489990234375,639.0399780273438,616.9099731445312,637.0,1309000.0 2012-06-01,610.5,615.489990234375,604.6500244140625,608.030029296875,1032200.0 2012-06-04,616.5399780273438,620.7000122070312,603.489990234375,614.02001953125,1081300.0 2012-06-05,619.8300170898438,628.0,613.4299926757812,615.2100219726562,586300.0 2012-06-06,642.510009765625,643.0,623.3300170898438,625.5800170898438,1170500.0 2012-06-07,636.1500244140625,659.1699829101562,634.2999877929688,653.5,1048200.0 2012-06-08,644.3599853515625,644.7999877929688,628.52001953125,632.8900146484375,816900.0 2012-06-11,641.7100219726562,657.5499877929688,641.0,653.739990234375,845200.0 2012-06-12,646.97998046875,647.0,630.77001953125,645.0,780100.0 2012-06-13,646.5,653.530029296875,641.5,643.22998046875,768200.0 2012-06-14,640.3200073242188,647.6300048828125,631.0700073242188,647.1099853515625,843600.0 2012-06-15,659.4099731445312,660.0,638.219970703125,642.0,1572300.0 2012-06-18,673.5,675.0,654.0,656.3200073242188,947800.0 2012-06-19,680.1099853515625,683.3699951171875,670.2000122070312,673.6599731445312,915900.0 2012-06-20,670.8200073242188,679.739990234375,665.77001953125,678.6900024414062,851100.0 2012-06-21,657.5800170898438,677.4500122070312,656.5,672.0,784300.0 2012-06-22,666.97998046875,667.219970703125,655.010009765625,660.2100219726562,759200.0 2012-06-25,651.6500244140625,663.739990234375,647.5,662.1900024414062,663600.0 2012-06-26,656.3599853515625,659.7000122070312,647.1400146484375,653.2899780273438,481300.0 2012-06-27,653.8400268554688,663.0700073242188,648.9199829101562,658.8499755859375,632700.0 2012-06-28,643.47998046875,649.6300048828125,633.0,648.2999877929688,720500.0 2012-06-29,664.52001953125,665.4099731445312,653.510009765625,657.6300048828125,1103400.0 2012-07-02,680.8599853515625,681.5800170898438,665.010009765625,665.47998046875,900400.0 2012-07-03,690.5499877929688,695.1500244140625,683.010009765625,684.8400268554688,690600.0 2012-07-05,681.6500244140625,693.1699829101562,676.510009765625,685.969970703125,901500.0 2012-07-06,671.6599731445312,676.0,664.1199951171875,674.9000244140625,767500.0 2012-07-09,664.8699951171875,675.0,661.469970703125,671.010009765625,692700.0 2012-07-10,648.6500244140625,672.8400268554688,644.4299926757812,671.2000122070312,1019800.0 2012-07-11,646.6599731445312,659.3699951171875,635.6599731445312,646.0700073242188,1127800.0 2012-07-12,639.0800170898438,643.739990234375,632.760009765625,639.0,1029000.0 2012-07-13,642.9500122070312,646.7999877929688,635.260009765625,642.0499877929688,776000.0 2012-07-16,637.72998046875,640.77001953125,634.5700073242188,639.9500122070312,602600.0 2012-07-17,647.3699951171875,649.8499755859375,636.0700073242188,640.1400146484375,669600.0 2012-07-18,655.6799926757812,657.1300048828125,642.239990234375,646.6099853515625,639500.0 2012-07-19,672.6699829101562,678.9500122070312,659.4500122070312,659.8800048828125,1134300.0 2012-07-20,673.2000122070312,676.5900268554688,663.5,670.469970703125,1055000.0 2012-07-23,669.1099853515625,672.0700073242188,652.5,659.3599853515625,816600.0 2012-07-24,665.5800170898438,676.6500244140625,663.5599975585938,670.72998046875,654900.0 2012-07-25,631.0399780273438,655.3300170898438,628.0999755859375,654.4400024414062,1400000.0 2012-07-26,628.3200073242188,639.7000122070312,618.5700073242188,638.9099731445312,1285400.0 2012-07-27,683.989990234375,685.9000244140625,648.0,650.0499877929688,2400300.0 2012-07-30,682.5399780273438,692.25,672.260009765625,687.0399780273438,929500.0 2012-07-31,661.739990234375,681.6400146484375,660.8699951171875,680.0,1030900.0 2012-08-01,642.97998046875,667.6900024414062,642.2999877929688,666.9400024414062,976900.0 2012-08-02,649.010009765625,656.469970703125,634.010009765625,636.760009765625,981400.0 2012-08-03,663.989990234375,673.8300170898438,658.9600219726562,667.760009765625,1056100.0 2012-08-06,665.1199951171875,674.5700073242188,657.3300170898438,663.0,860400.0 2012-08-07,679.7999877929688,682.969970703125,672.760009765625,673.0,2844200.0 2012-08-08,562.3200073242188,586.969970703125,559.75,575.0999755859375,6683700.0 2012-08-09,562.260009765625,570.3499755859375,553.4199829101562,563.010009765625,2429800.0 2012-08-10,563.1599731445312,567.0,555.9500122070312,562.3900146484375,1631900.0 2012-08-13,562.0,566.7999877929688,557.1099853515625,564.5999755859375,1010000.0 2012-08-14,564.6599731445312,568.4199829101562,560.6400146484375,563.5999755859375,1023700.0 2012-08-15,575.3099975585938,575.4299926757812,563.0,564.8200073242188,1088600.0 2012-08-16,586.7899780273438,589.8800048828125,576.6799926757812,577.1199951171875,1306600.0 2012-08-17,588.780029296875,592.239990234375,582.6099853515625,588.5,1060400.0 2012-08-20,586.6099853515625,587.6199951171875,580.0,585.0,903600.0 2012-08-21,585.760009765625,599.8499755859375,579.8099975585938,588.9199829101562,1067400.0 2012-08-22,591.0399780273438,593.3099975585938,583.0,585.1599731445312,637600.0 2012-08-23,593.530029296875,597.5700073242188,590.1699829101562,590.8699951171875,983700.0 2012-08-24,593.1799926757812,598.5,586.6400146484375,591.2000122070312,939700.0 2012-08-27,588.4000244140625,594.9500122070312,587.5599975585938,593.8099975585938,516100.0 2012-08-28,590.1199951171875,591.8699951171875,585.0999755859375,588.0,429600.0 2012-08-29,603.2100219726562,606.6300048828125,591.02001953125,591.8200073242188,982200.0 2012-08-30,603.5999755859375,610.280029296875,599.510009765625,599.719970703125,786200.0 2012-08-31,604.5700073242188,610.22998046875,598.010009765625,606.469970703125,919200.0 2012-09-04,596.8900146484375,606.489990234375,595.0,604.25,736200.0 2012-09-05,595.1799926757812,601.719970703125,594.4500122070312,597.5,480800.0 2012-09-06,604.0,609.239990234375,597.260009765625,599.5700073242188,1055600.0 2012-09-07,621.5499877929688,622.8900146484375,612.1099853515625,612.5,1627000.0 2012-09-10,608.3200073242188,624.5,607.4600219726562,620.969970703125,907700.0 2012-09-11,617.760009765625,621.25,606.1099853515625,608.5999755859375,899000.0 2012-09-12,619.9500122070312,628.489990234375,615.9500122070312,620.0,641300.0 2012-09-13,626.9299926757812,629.780029296875,617.6799926757812,619.9500122070312,758100.0 2012-09-14,637.47998046875,645.0599975585938,627.8400268554688,628.1500244140625,1503000.0 2012-09-17,643.3499755859375,646.0800170898438,634.6099853515625,636.8499755859375,1156900.0 2012-09-18,640.72998046875,649.2999877929688,638.0499877929688,640.3499755859375,724500.0 2012-09-19,639.030029296875,644.1699829101562,636.5499877929688,641.010009765625,529400.0 2012-09-20,633.77001953125,635.8900146484375,629.5800170898438,635.6900024414062,557300.0 2012-09-21,636.1500244140625,643.0,634.6099853515625,640.1699829101562,1096700.0 2012-09-24,631.1799926757812,633.6599731445312,628.1500244140625,631.8099975585938,465500.0 2012-09-25,631.75,649.0,631.5,631.760009765625,947700.0 2012-09-26,622.0900268554688,636.3800048828125,617.3200073242188,631.1199951171875,953300.0 2012-09-27,630.52001953125,633.9099731445312,622.4199829101562,625.7000122070312,686300.0 2012-09-28,619.0700073242188,629.2999877929688,617.5900268554688,628.0,914300.0 2012-10-01,624.8599853515625,626.1099853515625,618.6599731445312,620.739990234375,792300.0 2012-10-02,616.280029296875,628.6699829101562,611.4400024414062,627.9000244140625,898100.0 2012-10-03,622.8200073242188,625.2999877929688,614.1799926757812,618.5499877929688,607400.0 2012-10-04,635.0399780273438,637.5800170898438,623.1199951171875,624.9600219726562,746000.0 2012-10-05,631.8900146484375,643.8800048828125,628.1900024414062,638.469970703125,939100.0 2012-10-08,630.9600219726562,632.9299926757812,622.1500244140625,627.5499877929688,486800.0 2012-10-09,617.8900146484375,634.0599975585938,617.1599731445312,629.760009765625,688000.0 2012-10-10,602.4099731445312,619.3099975585938,599.7100219726562,619.3099975585938,1320800.0 2012-10-11,598.1400146484375,610.6900024414062,590.6599731445312,610.1099853515625,1249300.0 2012-10-12,593.1500244140625,596.0499877929688,588.9000244140625,589.75,801300.0 2012-10-15,601.02001953125,601.7999877929688,585.25,594.0,624900.0 2012-10-16,597.77001953125,608.8800048828125,595.760009765625,605.0399780273438,722200.0 2012-10-17,598.239990234375,606.6500244140625,593.6199951171875,597.6799926757812,701100.0 2012-10-18,582.3800048828125,599.0999755859375,570.6799926757812,598.22998046875,1455600.0 2012-10-19,560.5,578.6099853515625,555.469970703125,578.5999755859375,2024200.0 2012-10-22,567.2000122070312,574.5499877929688,557.9400024414062,559.0999755859375,851000.0 2012-10-23,569.0399780273438,575.0,553.969970703125,555.0,780000.0 2012-10-24,563.6699829101562,574.469970703125,560.4000244140625,573.2999877929688,670200.0 2012-10-25,557.8699951171875,570.7100219726562,556.4500122070312,568.6199951171875,1015600.0 2012-10-26,579.4600219726562,589.4400024414062,572.5999755859375,582.0,1953800.0 2012-10-31,573.77001953125,579.3300170898438,569.0499877929688,579.25,774900.0 2012-11-01,586.0999755859375,586.8400268554688,568.6199951171875,574.9000244140625,1275400.0 2012-11-02,634.739990234375,657.5999755859375,634.0399780273438,650.0599975585938,2513000.0 2012-11-05,634.7899780273438,635.969970703125,627.3400268554688,634.7999877929688,807600.0 2012-11-06,644.9000244140625,645.8800048828125,634.0,636.0,756500.0 2012-11-07,634.6099853515625,643.0,628.1300048828125,639.2999877929688,785000.0 2012-11-08,627.8699951171875,640.6500244140625,627.1099853515625,632.3499755859375,676400.0 2012-11-09,625.8699951171875,632.5900268554688,616.0399780273438,618.5,1250800.0 2012-11-12,633.4299926757812,635.75,626.0,629.0999755859375,578700.0 2012-11-13,630.3099975585938,640.9299926757812,628.4000244140625,629.3599853515625,555300.0 2012-11-14,616.4000244140625,635.2100219726562,615.77001953125,634.030029296875,730400.0 2012-11-15,617.52001953125,622.5,611.5499877929688,614.989990234375,649200.0 2012-11-16,614.780029296875,623.6900024414062,611.2999877929688,616.9400024414062,883300.0 2012-11-19,625.5,629.0,620.7899780273438,624.5399780273438,510000.0 2012-11-20,635.5800170898438,639.0,624.6900024414062,627.52001953125,576900.0 2012-11-21,639.5800170898438,643.489990234375,634.8499755859375,636.22998046875,364900.0 2012-11-23,641.9099731445312,643.0900268554688,636.780029296875,642.030029296875,196700.0 2012-11-26,639.989990234375,643.5,636.5599975585938,640.8699951171875,287400.0 2012-11-27,636.75,644.9199829101562,633.8499755859375,638.8599853515625,444600.0 2012-11-28,658.0499877929688,659.8900146484375,632.780029296875,635.9199829101562,817200.0 2012-11-29,665.739990234375,672.4400024414062,660.0,661.25,1087600.0 2012-11-30,663.1900024414062,666.2999877929688,656.6599731445312,663.239990234375,645600.0 2012-12-03,667.7999877929688,679.22998046875,665.8800048828125,670.0,879000.0 2012-12-04,663.8099975585938,668.97998046875,659.510009765625,665.5,470200.0 2012-12-05,664.22998046875,667.5999755859375,654.1300048828125,664.3800048828125,449800.0 2012-12-06,664.1400146484375,670.3599853515625,658.010009765625,664.0,447400.0 2012-12-07,659.0999755859375,672.9500122070312,656.6500244140625,667.0,542600.0 2012-12-10,625.9600219726562,649.989990234375,623.0999755859375,645.8900146484375,1221800.0 2012-12-11,623.219970703125,634.4000244140625,621.0900268554688,631.010009765625,845800.0 2012-12-12,624.72998046875,631.97998046875,623.4199829101562,626.5,690100.0 2012-12-13,613.0800170898438,628.3200073242188,607.5499877929688,625.510009765625,749400.0 2012-12-14,613.5399780273438,617.9299926757812,609.4299926757812,610.3200073242188,393400.0 2012-12-17,616.8699951171875,617.9000244140625,606.4500122070312,613.030029296875,538800.0 2012-12-18,632.739990234375,634.719970703125,618.52001953125,620.2999877929688,664900.0 2012-12-19,627.22998046875,638.6400146484375,626.0,632.739990234375,597100.0 2012-12-20,630.8300170898438,633.8499755859375,622.8599853515625,628.97998046875,309200.0 2012-12-21,618.8800048828125,625.6400146484375,612.1199951171875,622.6300048828125,936900.0 2012-12-24,617.3400268554688,619.010009765625,612.25,614.3599853515625,178000.0 2012-12-26,602.3699951171875,617.4600219726562,600.3900146484375,615.1599731445312,489100.0 2012-12-27,610.030029296875,612.3400268554688,597.1500244140625,604.4299926757812,410900.0 2012-12-28,608.8800048828125,614.239990234375,604.0999755859375,606.5999755859375,362900.0 2012-12-31,620.3900146484375,623.0,601.5,607.1500244140625,584600.0 2013-01-02,638.4000244140625,641.9299926757812,627.6699829101562,637.8300170898438,681000.0 2013-01-03,648.72998046875,659.0,645.8699951171875,652.5900268554688,925600.0 2013-01-04,648.4099731445312,649.8699951171875,642.0,648.25,404500.0 2013-01-07,657.3800048828125,659.989990234375,644.3699951171875,648.0,557200.0 2013-01-08,657.4199829101562,662.97998046875,654.2999877929688,657.719970703125,455600.0 2013-01-09,651.5900268554688,658.22998046875,650.1799926757812,655.9199829101562,306900.0 2013-01-10,653.6199951171875,657.8300170898438,645.5499877929688,655.239990234375,385600.0 2013-01-11,655.489990234375,657.3800048828125,650.3499755859375,653.47998046875,368200.0 2013-01-14,662.9199829101562,667.8699951171875,657.25,657.77001953125,523700.0 2013-01-15,663.3499755859375,665.7899780273438,653.5399780273438,658.3800048828125,397900.0 2013-01-16,667.8400268554688,671.0,658.25,661.0999755859375,396500.0 2013-01-17,669.8900146484375,675.2999877929688,661.3400268554688,670.72998046875,547300.0 2013-01-18,672.719970703125,677.0800170898438,668.5499877929688,669.969970703125,598600.0 2013-01-22,671.27001953125,678.8800048828125,668.510009765625,671.5,552300.0 2013-01-23,672.260009765625,675.989990234375,668.1099853515625,674.9099731445312,365300.0 2013-01-24,679.5499877929688,681.719970703125,670.8699951171875,671.8400268554688,630600.0 2013-01-25,718.8200073242188,719.3699951171875,681.0499877929688,682.0,1573100.0 2013-01-28,704.97998046875,721.9600219726562,700.4000244140625,718.6500244140625,925600.0 2013-01-29,700.2899780273438,710.5800170898438,694.02001953125,703.1599731445312,528800.0 2013-01-30,695.0900268554688,705.4299926757812,694.0,701.9000244140625,429000.0 2013-01-31,685.469970703125,687.3400268554688,673.719970703125,675.9600219726562,1053800.0 2013-02-01,685.5599975585938,698.030029296875,684.6799926757812,693.1199951171875,915100.0 2013-02-04,679.2899780273438,686.010009765625,678.72998046875,681.8599853515625,507200.0 2013-02-05,691.5700073242188,697.780029296875,683.02001953125,683.8900146484375,548600.0 2013-02-06,694.0999755859375,704.1699829101562,690.0,693.77001953125,652200.0 2013-02-07,690.6900024414062,697.4600219726562,679.6500244140625,694.0999755859375,444400.0 2013-02-08,700.8300170898438,702.0399780273438,691.469970703125,693.5499877929688,468400.0 2013-02-11,696.1099853515625,700.0,692.1599731445312,699.6799926757812,301600.0 2013-02-12,703.3800048828125,705.77001953125,695.3699951171875,696.7999877929688,487100.0 2013-02-13,704.1699829101562,708.0,698.9000244140625,703.0,334000.0 2013-02-14,705.6199951171875,707.989990234375,697.6599731445312,699.9500122070312,345700.0 2013-02-15,702.260009765625,706.22998046875,698.5,704.2000122070312,669800.0 2013-02-19,703.469970703125,707.5700073242188,700.52001953125,703.1599731445312,476700.0 2013-02-20,688.2000122070312,707.5700073242188,687.6400146484375,705.2100219726562,573400.0 2013-02-21,683.3300170898438,690.5599975585938,675.1099853515625,688.5,1109600.0 2013-02-22,684.7000122070312,689.9000244140625,680.9199829101562,688.5,543100.0 2013-02-25,671.5399780273438,692.7899780273438,671.5399780273438,686.9400024414062,713300.0 2013-02-26,678.489990234375,680.5,665.0499877929688,671.6500244140625,1314600.0 2013-02-27,695.9099731445312,712.5,692.0,709.0499877929688,2010300.0 2013-02-28,689.1099853515625,697.719970703125,680.6900024414062,696.2999877929688,1088200.0 2013-03-01,695.6199951171875,698.77001953125,683.6799926757812,689.0499877929688,1009200.0 2013-03-04,714.010009765625,714.7100219726562,692.469970703125,694.5499877929688,890600.0 2013-03-05,718.4099731445312,723.0499877929688,715.2999877929688,716.0,708000.0 2013-03-06,718.9000244140625,728.7000122070312,717.030029296875,721.0700073242188,492100.0 2013-03-07,719.030029296875,723.739990234375,716.530029296875,722.1500244140625,462700.0 2013-03-08,720.9199829101562,724.2999877929688,716.02001953125,722.0599975585938,470800.0 2013-03-11,725.0700073242188,725.9199829101562,719.7899780273438,721.010009765625,459700.0 2013-03-12,722.0399780273438,727.3800048828125,714.5599975585938,723.0,523600.0 2013-03-13,715.530029296875,723.72998046875,714.530029296875,723.0,376200.0 2013-03-14,713.1500244140625,717.7999877929688,708.8599853515625,715.4000244140625,383400.0 2013-03-15,713.5,716.4400024414062,711.0599975585938,711.6099853515625,697900.0 2013-03-18,696.8099975585938,707.6199951171875,694.9000244140625,706.4299926757812,597400.0 2013-03-19,684.1500244140625,702.6900024414062,679.7100219726562,697.530029296875,940600.0 2013-03-20,687.5800170898438,691.219970703125,685.530029296875,689.6799926757812,379200.0 2013-03-21,683.989990234375,699.489990234375,683.510009765625,688.4400024414062,537100.0 2013-03-22,697.9099731445312,697.9199829101562,686.0,689.3599853515625,557500.0 2013-03-25,695.6400146484375,703.5,693.2999877929688,700.02001953125,370500.0 2013-03-26,694.5900268554688,700.0,693.239990234375,697.8800048828125,278800.0 2013-03-27,694.8599853515625,695.530029296875,682.5,687.5999755859375,407200.0 2013-03-28,688.1599731445312,694.7999877929688,686.010009765625,694.2999877929688,539700.0 2013-04-01,695.760009765625,697.9199829101562,686.8099975585938,689.0800170898438,578700.0 2013-04-02,705.9099731445312,706.0,698.52001953125,701.489990234375,512300.0 2013-04-03,698.719970703125,707.27001953125,697.1099853515625,706.239990234375,505800.0 2013-04-04,701.3499755859375,702.1300048828125,689.0,698.0,469900.0 2013-04-05,693.3099975585938,697.760009765625,687.4199829101562,693.219970703125,481200.0 2013-04-08,696.530029296875,696.8099975585938,688.0999755859375,691.760009765625,292900.0 2013-04-09,696.1300048828125,700.7100219726562,690.6500244140625,696.0,321300.0 2013-04-10,718.9400024414062,719.7100219726562,697.239990234375,699.0499877929688,652100.0 2013-04-11,733.989990234375,735.2899780273438,718.719970703125,720.9099731445312,725000.0 2013-04-12,743.1099853515625,745.239990234375,722.4500122070312,732.77001953125,972700.0 2013-04-15,711.3800048828125,735.6300048828125,710.9299926757812,733.4500122070312,814400.0 2013-04-16,720.7000122070312,723.3099975585938,713.47998046875,719.6199951171875,493600.0 2013-04-17,708.7999877929688,716.02001953125,702.4000244140625,714.989990234375,606500.0 2013-04-18,690.010009765625,707.3599853515625,683.5399780273438,707.0700073242188,800400.0 2013-04-19,683.5700073242188,697.9000244140625,682.3099975585938,686.9299926757812,831800.0 2013-04-22,690.8699951171875,691.5900268554688,677.719970703125,685.010009765625,520200.0 2013-04-23,702.3499755859375,707.4099731445312,692.4600219726562,692.75,468000.0 2013-04-24,700.7999877929688,704.530029296875,693.719970703125,702.97998046875,280900.0 2013-04-25,711.219970703125,720.5,703.5,705.0,561000.0 2013-04-26,701.1900024414062,710.7100219726562,693.9199829101562,705.9299926757812,740000.0 2013-04-29,699.4299926757812,709.0499877929688,697.0599975585938,704.489990234375,572900.0 2013-04-30,695.989990234375,702.72998046875,693.489990234375,698.5499877929688,484200.0 2013-05-01,694.0599975585938,700.0,691.0999755859375,696.5599975585938,454300.0 2013-05-02,707.9500122070312,712.5999755859375,693.75,693.75,617900.0 2013-05-03,724.77001953125,728.5399780273438,716.8499755859375,717.4299926757812,662900.0 2013-05-06,726.7100219726562,730.9500122070312,722.7000122070312,723.5,405900.0 2013-05-07,725.0499877929688,730.989990234375,717.9000244140625,730.9600219726562,314700.0 2013-05-08,735.27001953125,736.0,726.1099853515625,726.219970703125,461800.0 2013-05-09,737.5,744.97998046875,728.719970703125,735.0,1053800.0 2013-05-10,765.4099731445312,769.6699829101562,742.0,742.0,2110500.0 2013-05-13,777.4400024414062,779.25,758.3699951171875,761.0,786200.0 2013-05-14,791.1400146484375,794.0,776.0399780273438,776.0399780273438,1015500.0 2013-05-15,805.75,808.510009765625,789.9500122070312,790.0499877929688,927600.0 2013-05-16,800.0800170898438,811.47998046875,797.5,806.0,898400.0 2013-05-17,813.6599731445312,814.5800170898438,802.1799926757812,805.030029296875,784100.0 2013-05-20,842.5,842.75,824.1900024414062,825.7000122070312,1331200.0 2013-05-21,825.9600219726562,847.3300170898438,825.0599975585938,842.9000244140625,1115800.0 2013-05-22,798.030029296875,820.719970703125,795.3099975585938,803.4500122070312,1857200.0 2013-05-23,803.5999755859375,805.6500244140625,784.3200073242188,789.0,906700.0 2013-05-24,801.1199951171875,804.1799926757812,795.5499877929688,797.6500244140625,437900.0 2013-05-28,804.3300170898438,819.989990234375,801.3099975585938,811.7999877929688,653300.0 2013-05-29,792.27001953125,801.6799926757812,789.4500122070312,796.1199951171875,548600.0 2013-05-30,807.5399780273438,816.4000244140625,792.27001953125,795.0,1258800.0 2013-05-31,803.9299926757812,819.97998046875,802.8699951171875,805.77001953125,826200.0 2013-06-03,802.6199951171875,805.8599853515625,788.260009765625,805.1500244140625,626800.0 2013-06-04,798.6900024414062,811.0,794.0499877929688,800.760009765625,533300.0 2013-06-05,795.5,809.0,795.0,797.9500122070312,539000.0 2013-06-06,805.9000244140625,806.030029296875,787.0,794.8499755859375,582700.0 2013-06-07,816.4500122070312,819.239990234375,805.1099853515625,810.1799926757812,693100.0 2013-06-10,823.4500122070312,825.0,815.0599975585938,819.2100219726562,524700.0 2013-06-11,813.4199829101562,821.6699829101562,809.3300170898438,815.3200073242188,551200.0 2013-06-12,807.9000244140625,821.5800170898438,802.6699829101562,821.47998046875,580700.0 2013-06-13,814.8200073242188,815.8900146484375,803.489990234375,805.4299926757812,460500.0 2013-06-14,815.75,817.489990234375,810.469970703125,812.5999755859375,572400.0 2013-06-17,825.5399780273438,831.0900268554688,818.5999755859375,822.0,822500.0 2013-06-18,834.8200073242188,839.4500122070312,826.52001953125,829.0800170898438,634300.0 2013-06-19,828.5499877929688,839.6699829101562,827.52001953125,834.0,591300.0 2013-06-20,815.6900024414062,830.3800048828125,812.4500122070312,822.5,873300.0 2013-06-21,813.0499877929688,823.8599853515625,805.219970703125,820.739990234375,1026100.0 2013-06-24,805.010009765625,812.0,791.1500244140625,805.25,869100.0 2013-06-25,809.5700073242188,817.5499877929688,805.030029296875,813.6799926757812,476300.0 2013-06-26,819.5599975585938,823.8599853515625,814.4500122070312,815.7999877929688,583600.0 2013-06-27,822.3900146484375,828.0599975585938,819.9000244140625,825.5,533400.0 2013-06-28,826.6699829101562,830.0,819.72998046875,819.72998046875,509400.0 2013-07-01,840.72998046875,844.989990234375,831.1099853515625,832.0,529200.0 2013-07-02,841.0599975585938,854.5999755859375,838.2000122070312,843.1099853515625,453200.0 2013-07-03,845.4000244140625,847.3300170898438,836.0999755859375,836.47998046875,193800.0 2013-07-05,855.1599731445312,856.1199951171875,840.0,850.489990234375,462300.0 2013-07-08,888.6300048828125,889.4000244140625,872.2000122070312,874.6599731445312,1161700.0 2013-07-09,897.0599975585938,900.4000244140625,880.0999755859375,891.5,908400.0 2013-07-10,892.3200073242188,897.0,886.489990234375,894.4299926757812,522100.0 2013-07-11,910.3499755859375,912.8599853515625,895.5999755859375,900.8499755859375,816700.0 2013-07-12,920.3900146484375,920.9199829101562,907.47998046875,908.7100219726562,663400.0 2013-07-15,911.6599731445312,926.4000244140625,910.7000122070312,922.5,581200.0 2013-07-16,902.0499877929688,916.1199951171875,892.1400146484375,915.0,675700.0 2013-07-17,906.6799926757812,912.7999877929688,900.02001953125,904.77001953125,538900.0 2013-07-18,899.5999755859375,904.0,893.010009765625,903.4000244140625,502100.0 2013-07-19,896.2899780273438,900.52001953125,889.0,900.52001953125,718500.0 2013-07-22,900.47998046875,908.0,898.3200073242188,901.0999755859375,469000.0 2013-07-23,895.7899780273438,906.9500122070312,890.7999877929688,903.2000122070312,367600.0 2013-07-24,894.02001953125,905.6400146484375,892.0999755859375,901.3699951171875,445600.0 2013-07-25,912.0,919.3900146484375,900.6099853515625,902.6900024414062,957600.0 2013-07-26,900.0800170898438,907.25,884.0,885.6599731445312,1020500.0 2013-07-29,888.1099853515625,904.6900024414062,886.6699829101562,900.5900268554688,444800.0 2013-07-30,886.8599853515625,898.72998046875,881.0,894.719970703125,491100.0 2013-07-31,875.6699829101562,890.1699829101562,875.1900024414062,890.1699829101562,654300.0 2013-08-01,904.3499755859375,906.530029296875,883.280029296875,885.739990234375,1007800.0 2013-08-02,908.3599853515625,913.8200073242188,899.239990234375,907.239990234375,673800.0 2013-08-05,928.5800170898438,930.739990234375,910.260009765625,914.9000244140625,704500.0 2013-08-06,935.3800048828125,940.0,923.3599853515625,935.6599731445312,934000.0 2013-08-07,927.5800170898438,932.719970703125,912.72998046875,931.7899780273438,869600.0 2013-08-08,933.75,937.0,915.9299926757812,936.0499877929688,1329400.0 2013-08-09,969.8900146484375,994.97998046875,969.4500122070312,992.030029296875,2619700.0 2013-08-12,958.02001953125,969.6599731445312,956.9000244140625,966.3200073242188,714100.0 2013-08-13,953.6099853515625,963.3699951171875,948.989990234375,960.4299926757812,670500.0 2013-08-14,940.0,958.969970703125,938.97998046875,950.22998046875,835700.0 2013-08-15,938.7899780273438,943.4099731445312,928.7999877929688,935.22998046875,823200.0 2013-08-16,940.0700073242188,949.0,937.010009765625,940.2000122070312,820700.0 2013-08-19,933.1300048828125,947.0,931.9000244140625,934.0,467000.0 2013-08-20,932.77001953125,942.1500244140625,932.6199951171875,933.469970703125,342300.0 2013-08-21,940.2000122070312,951.0,932.0,936.489990234375,537200.0 2013-08-22,952.1500244140625,954.4299926757812,943.510009765625,945.2899780273438,369200.0 2013-08-23,954.22998046875,956.8699951171875,951.0999755859375,956.5,378600.0 2013-08-26,949.5399780273438,961.239990234375,948.719970703125,952.3099975585938,342000.0 2013-08-27,935.5999755859375,944.27001953125,932.1099853515625,939.6500244140625,484600.0 2013-08-28,934.6099853515625,939.1300048828125,930.8200073242188,935.77001953125,306700.0 2013-08-29,940.6500244140625,946.8900146484375,932.989990234375,932.989990234375,331500.0 2013-08-30,938.530029296875,946.27001953125,935.0700073242188,942.0,383100.0 2013-09-03,942.8300170898438,953.6500244140625,940.8400268554688,949.4000244140625,441600.0 2013-09-04,952.4500122070312,952.6199951171875,937.2100219726562,945.0,444000.0 2013-09-05,957.7999877929688,962.9600219726562,950.52001953125,950.9099731445312,317800.0 2013-09-06,959.1500244140625,965.0,946.510009765625,962.4199829101562,592100.0 2013-09-09,965.6599731445312,968.4400024414062,959.2100219726562,961.5,391700.0 2013-09-10,977.5,979.9299926757812,968.5599975585938,970.75,407500.0 2013-09-11,981.5599975585938,985.77001953125,970.8400268554688,977.4199829101562,348700.0 2013-09-12,969.7899780273438,982.1300048828125,968.0800170898438,979.22998046875,310900.0 2013-09-13,966.8200073242188,971.7000122070312,960.1699829101562,971.7000122070312,552700.0 2013-09-16,967.739990234375,979.989990234375,965.8900146484375,979.9000244140625,451300.0 2013-09-17,970.239990234375,973.4199829101562,962.0999755859375,965.969970703125,279100.0 2013-09-18,995.0900268554688,1001.0,967.02001953125,967.260009765625,671200.0 2013-09-19,1000.6199951171875,1003.3099975585938,989.030029296875,997.47998046875,539700.0 2013-09-20,1003.010009765625,1007.1500244140625,998.0800170898438,1000.7999877929688,609800.0 2013-09-23,996.760009765625,1008.5,986.0599975585938,1000.0,445000.0 2013-09-24,1005.989990234375,1013.6300048828125,989.260009765625,997.72998046875,531200.0 2013-09-25,997.3200073242188,1008.77001953125,996.1799926757812,1007.4000244140625,335900.0 2013-09-26,1011.6099853515625,1014.219970703125,999.47998046875,1002.4400024414062,378800.0 2013-09-27,1014.969970703125,1019.9500122070312,1005.0999755859375,1007.6900024414062,447300.0 2013-09-30,1010.9500122070312,1017.489990234375,1003.0999755859375,1008.9299926757812,467900.0 2013-10-01,1038.27001953125,1039.31005859375,1008.02001953125,1008.02001953125,598600.0 2013-10-02,1067.3800048828125,1073.0,1035.0,1035.6400146484375,1154700.0 2013-10-03,1049.31005859375,1074.8900146484375,1043.31005859375,1065.6199951171875,726900.0 2013-10-04,1062.1700439453125,1064.0,1044.6700439453125,1051.989990234375,557400.0 2013-10-07,1041.6800537109375,1061.489990234375,1040.02001953125,1061.489990234375,437400.0 2013-10-08,998.1300048828125,1044.6300048828125,983.0,1041.7900390625,1369200.0 2013-10-09,989.030029296875,1001.8300170898438,972.4000244140625,1001.8300170898438,1054300.0 2013-10-10,1013.1900024414062,1016.489990234375,1002.0,1006.4099731445312,758500.0 2013-10-11,1010.6300048828125,1028.3499755859375,1005.469970703125,1013.1900024414062,830800.0 2013-10-14,1017.6300048828125,1019.489990234375,993.75,1006.5599975585938,431800.0 2013-10-15,1021.510009765625,1031.8800048828125,1013.0,1016.1500244140625,474800.0 2013-10-16,1035.199951171875,1039.0,1025.9200439453125,1029.0,398100.0 2013-10-17,1032.1500244140625,1042.0,1025.8900146484375,1031.510009765625,477100.0 2013-10-18,1048.25,1056.02001953125,1045.02001953125,1050.0,925700.0 2013-10-21,1087.0899658203125,1089.75,1051.0,1053.2900390625,700600.0 2013-10-22,1075.6300048828125,1098.699951171875,1057.0899658203125,1094.3599853515625,847800.0 2013-10-23,1065.969970703125,1078.06005859375,1056.030029296875,1073.47998046875,484300.0 2013-10-24,1080.4000244140625,1082.780029296875,1066.0,1074.0,483300.0 2013-10-25,1070.8499755859375,1088.6600341796875,1067.199951171875,1086.2099609375,575500.0 2013-10-28,1060.1500244140625,1075.0,1057.0,1072.4599609375,371500.0 2013-10-29,1069.52001953125,1075.0,1055.0999755859375,1065.4300537109375,314500.0 2013-10-30,1068.550048828125,1078.0,1058.4599609375,1074.9300537109375,362500.0 2013-10-31,1053.8299560546875,1082.0,1044.0,1082.0,668000.0 2013-11-01,1052.5,1056.8699951171875,1043.9599609375,1056.0,534100.0 2013-11-04,1070.5699462890625,1071.0799560546875,1047.0799560546875,1057.0699462890625,533800.0 2013-11-05,1082.22998046875,1085.3900146484375,1060.0,1070.5699462890625,517000.0 2013-11-06,1058.0400390625,1085.0,1051.3199462890625,1079.030029296875,686800.0 2013-11-07,1022.8900146484375,1062.5999755859375,1020.6900024414062,1056.6199951171875,1328900.0 2013-11-08,1073.199951171875,1077.1400146484375,1041.6800537109375,1055.9599609375,1923900.0 2013-11-11,1096.5,1109.5,1067.1099853515625,1068.449951171875,896800.0 2013-11-12,1099.489990234375,1106.6500244140625,1092.550048828125,1103.02001953125,639200.0 2013-11-13,1124.199951171875,1125.8900146484375,1095.0799560546875,1097.3800048828125,882000.0 2013-11-14,1137.43994140625,1143.260009765625,1128.9300537109375,1133.0,589300.0 2013-11-15,1139.530029296875,1144.760009765625,1131.0999755859375,1143.489990234375,706500.0 2013-11-18,1127.9300537109375,1145.0,1120.9599609375,1139.5,614900.0 2013-11-19,1118.4200439453125,1133.77001953125,1110.0,1125.02001953125,539600.0 2013-11-20,1147.0899658203125,1163.97998046875,1139.449951171875,1148.300048828125,975200.0 2013-11-21,1159.1099853515625,1163.489990234375,1151.0699462890625,1157.6400146484375,493500.0 2013-11-22,1158.989990234375,1163.25,1152.8299560546875,1160.0,369900.0 2013-11-25,1159.1700439453125,1165.5799560546875,1156.3900146484375,1164.22998046875,361000.0 2013-11-26,1177.97998046875,1182.5999755859375,1155.5999755859375,1162.949951171875,575400.0 2013-11-27,1187.18994140625,1193.469970703125,1179.010009765625,1182.4000244140625,437800.0 2013-11-29,1192.3299560546875,1198.75,1190.1500244140625,1194.199951171875,327500.0 2013-12-02,1188.5,1196.5899658203125,1179.27001953125,1196.0999755859375,435500.0 2013-12-03,1176.47998046875,1182.9000244140625,1171.1199951171875,1181.1600341796875,483200.0 2013-12-04,1181.6700439453125,1184.989990234375,1166.5400390625,1171.5899658203125,462700.0 2013-12-05,1174.3900146484375,1180.93994140625,1169.93994140625,1180.68994140625,383700.0 2013-12-06,1180.4000244140625,1189.0,1172.760009765625,1189.0,417000.0 2013-12-09,1178.6800537109375,1187.0,1174.699951171875,1183.06005859375,482400.0 2013-12-10,1188.9200439453125,1192.260009765625,1175.6199951171875,1178.0,438700.0 2013-12-11,1178.1099853515625,1198.5,1175.0999755859375,1192.5899658203125,581900.0 2013-12-12,1175.239990234375,1183.469970703125,1171.02001953125,1174.56005859375,404900.0 2013-12-13,1171.27001953125,1182.050048828125,1169.1800537109375,1182.030029296875,485300.0 2013-12-16,1174.25,1178.6600341796875,1168.0,1170.5999755859375,430700.0 2013-12-17,1160.9000244140625,1175.0,1156.2099609375,1174.0899658203125,593200.0 2013-12-18,1187.989990234375,1188.6199951171875,1145.0,1161.4300537109375,878400.0 2013-12-19,1191.5699462890625,1194.0,1183.719970703125,1187.9000244140625,602700.0 2013-12-20,1190.949951171875,1196.68994140625,1188.9000244140625,1194.75,775800.0 2013-12-23,1187.25,1194.469970703125,1180.0400390625,1194.469970703125,512500.0 2013-12-24,1179.9000244140625,1188.4000244140625,1179.800048828125,1185.5799560546875,254600.0 2013-12-26,1189.8499755859375,1189.8499755859375,1178.0799560546875,1183.199951171875,308100.0 2013-12-27,1170.31005859375,1191.739990234375,1168.6600341796875,1191.7099609375,516200.0 2013-12-30,1152.8900146484375,1172.3499755859375,1151.0,1172.3499755859375,645700.0 2013-12-31,1162.4000244140625,1162.4000244140625,1154.010009765625,1155.9300537109375,444000.0 2014-01-02,1145.43994140625,1161.2900390625,1140.0,1159.969970703125,653300.0 2014-01-03,1132.6800537109375,1152.68994140625,1131.43994140625,1147.0,622900.0 2014-01-06,1139.530029296875,1144.43994140625,1113.010009765625,1132.280029296875,656600.0 2014-01-07,1163.0699462890625,1165.8900146484375,1142.0,1146.8199462890625,669400.0 2014-01-08,1157.5,1168.0999755859375,1156.510009765625,1163.989990234375,508700.0 2014-01-09,1153.68994140625,1162.8299560546875,1144.25,1157.949951171875,474800.0 2014-01-10,1148.8399658203125,1156.4100341796875,1142.43994140625,1156.4100341796875,489700.0 2014-01-13,1139.719970703125,1163.47998046875,1133.6400146484375,1142.5699462890625,612800.0 2014-01-14,1159.2099609375,1160.9000244140625,1133.030029296875,1138.8199462890625,624000.0 2014-01-15,1172.8599853515625,1174.3399658203125,1160.0999755859375,1160.0999755859375,576400.0 2014-01-16,1184.6500244140625,1189.989990234375,1170.52001953125,1170.52001953125,786400.0 2014-01-17,1178.0400390625,1186.8599853515625,1167.4300537109375,1185.2099609375,610100.0 2014-01-21,1205.949951171875,1206.97998046875,1176.5,1181.5,754700.0 2014-01-22,1213.2900390625,1214.18994140625,1204.469970703125,1207.989990234375,632200.0 2014-01-23,1208.8599853515625,1214.969970703125,1196.1500244140625,1207.0,531700.0 2014-01-24,1179.9300537109375,1203.1600341796875,1172.6400146484375,1195.0,867000.0 2014-01-27,1143.239990234375,1186.989990234375,1138.219970703125,1181.0699462890625,1203000.0 2014-01-28,1162.530029296875,1168.6400146484375,1150.1700439453125,1154.4000244140625,632500.0 2014-01-29,1133.7900390625,1157.699951171875,1132.969970703125,1150.0,684900.0 2014-01-30,1160.0,1162.760009765625,1141.77001953125,1145.1600341796875,791600.0 2014-01-31,1144.8900146484375,1161.0400390625,1139.1700439453125,1143.43994140625,810700.0 2014-02-03,1113.489990234375,1151.0899658203125,1107.25,1143.8299560546875,736600.0 2014-02-04,1126.1199951171875,1128.8299560546875,1107.199951171875,1117.93994140625,553000.0 2014-02-05,1124.010009765625,1133.9200439453125,1103.9000244140625,1123.239990234375,532300.0 2014-02-06,1138.3399658203125,1145.510009765625,1125.989990234375,1128.4200439453125,452200.0 2014-02-07,1195.3900146484375,1196.56005859375,1157.530029296875,1159.3699951171875,1393400.0 2014-02-10,1207.8199462890625,1212.0,1187.0400390625,1190.989990234375,584300.0 2014-02-11,1213.9300537109375,1215.949951171875,1201.0699462890625,1207.0,544200.0 2014-02-12,1246.6400146484375,1249.5999755859375,1213.9300537109375,1222.93994140625,1145800.0 2014-02-13,1276.0699462890625,1282.5999755859375,1239.219970703125,1241.47998046875,1222300.0 2014-02-14,1279.97998046875,1284.699951171875,1269.1500244140625,1276.0799560546875,906600.0 2014-02-18,1301.6400146484375,1313.8199462890625,1276.010009765625,1283.5999755859375,1111300.0 2014-02-19,1273.760009765625,1309.0,1271.18994140625,1302.0,1065600.0 2014-02-20,1283.0,1286.0,1254.030029296875,1284.0999755859375,1719100.0 2014-02-21,1315.6500244140625,1333.1199951171875,1283.0,1327.8800048828125,2073200.0 2014-02-24,1313.6700439453125,1324.0,1304.1300048828125,1317.0,825500.0 2014-02-25,1353.489990234375,1357.1600341796875,1315.1500244140625,1316.8900146484375,1215200.0 2014-02-26,1356.93994140625,1375.4100341796875,1342.0,1358.52001953125,1097000.0 2014-02-27,1357.7900390625,1363.0899658203125,1350.0,1357.1300048828125,629800.0 2014-02-28,1348.8399658203125,1367.050048828125,1339.4200439453125,1356.8499755859375,926400.0 2014-03-03,1338.239990234375,1342.030029296875,1321.0,1330.93994140625,701400.0 2014-03-04,1368.3199462890625,1369.0,1347.010009765625,1349.2099609375,670900.0 2014-03-05,1370.4300537109375,1371.22998046875,1356.5,1365.969970703125,476900.0 2014-03-06,1364.4000244140625,1378.9599609375,1361.0999755859375,1370.75,484500.0 2014-03-07,1358.0400390625,1373.8900146484375,1354.050048828125,1372.550048828125,562500.0 2014-03-10,1343.43994140625,1358.8399658203125,1332.800048828125,1356.9300537109375,630400.0 2014-03-11,1326.300048828125,1347.68994140625,1323.6199951171875,1347.68994140625,628100.0 2014-03-12,1332.5799560546875,1338.97998046875,1315.5,1322.969970703125,633900.0 2014-03-13,1299.72998046875,1338.1400146484375,1294.6300048828125,1337.989990234375,967200.0 2014-03-14,1267.9300537109375,1296.969970703125,1267.050048828125,1294.97998046875,865000.0 2014-03-17,1287.9599609375,1308.7900390625,1267.0,1273.1600341796875,900600.0 2014-03-18,1304.4300537109375,1305.3900146484375,1290.699951171875,1295.1800537109375,566700.0 2014-03-19,1287.22998046875,1314.699951171875,1277.5699462890625,1307.68994140625,708400.0 2014-03-20,1292.3900146484375,1300.0,1272.1700439453125,1285.6700439453125,636200.0 2014-03-21,1268.8399658203125,1316.989990234375,1267.6400146484375,1316.989990234375,1170000.0 2014-03-24,1227.9300537109375,1275.989990234375,1211.9000244140625,1275.0,1436700.0 2014-03-25,1223.699951171875,1244.800048828125,1203.280029296875,1232.0799560546875,1418700.0 2014-03-26,1188.77001953125,1240.0,1188.5699462890625,1229.5699462890625,1065800.0 2014-03-27,1182.25,1191.969970703125,1156.4100341796875,1188.77001953125,1630100.0 2014-03-28,1192.010009765625,1214.6300048828125,1182.6199951171875,1189.1800537109375,1164800.0 2014-03-31,1191.8900146484375,1214.5699462890625,1190.260009765625,1205.4599609375,776700.0 2014-04-01,1251.3699951171875,1251.8399658203125,1201.1099853515625,1203.2099609375,1210600.0 2014-04-02,1266.6600341796875,1276.739990234375,1249.510009765625,1256.18994140625,1018000.0 2014-04-03,1237.449951171875,1265.8199462890625,1224.010009765625,1265.0,1061200.0 2014-04-04,1178.0799560546875,1249.989990234375,1177.949951171875,1248.0,2047200.0 2014-04-07,1169.72998046875,1189.8599853515625,1138.0,1167.5,1752800.0 2014-04-08,1187.5400390625,1196.989990234375,1168.010009765625,1175.1600341796875,1303100.0 2014-04-09,1234.6300048828125,1235.0899658203125,1185.3499755859375,1197.3599853515625,1487500.0 2014-04-10,1177.300048828125,1234.8499755859375,1174.0799560546875,1231.719970703125,1558400.0 2014-04-11,1156.2099609375,1177.0899658203125,1147.4599609375,1160.010009765625,1610700.0 2014-04-14,1167.2099609375,1187.969970703125,1152.739990234375,1168.27001953125,976500.0 2014-04-15,1169.75,1182.3800048828125,1141.3299560546875,1171.969970703125,1028800.0 2014-04-16,1212.25,1213.300048828125,1174.1800537109375,1177.5,1412500.0 2014-04-17,1208.3599853515625,1224.6199951171875,1203.0,1205.739990234375,1059700.0 2014-04-21,1221.0400390625,1224.1400146484375,1204.3699951171875,1212.5999755859375,572100.0 2014-04-22,1230.0,1237.1500244140625,1220.1500244140625,1226.77001953125,669800.0 2014-04-23,1219.949951171875,1234.75,1213.7099609375,1231.72998046875,581900.0 2014-04-24,1217.030029296875,1235.449951171875,1203.7099609375,1232.0,611300.0 2014-04-25,1157.239990234375,1212.0,1154.0,1212.0,1395900.0 2014-04-28,1139.719970703125,1158.989990234375,1107.27001953125,1158.0,1538900.0 2014-04-29,1154.8399658203125,1165.0,1133.199951171875,1147.5799560546875,788000.0 2014-04-30,1157.75,1159.93994140625,1137.77001953125,1145.219970703125,621700.0 2014-05-01,1180.5999755859375,1193.780029296875,1156.3900146484375,1163.9200439453125,929400.0 2014-05-02,1179.9300537109375,1196.18994140625,1170.52001953125,1188.5799560546875,692400.0 2014-05-05,1191.6099853515625,1193.43994140625,1160.02001953125,1170.1500244140625,493600.0 2014-05-06,1168.3599853515625,1191.5400390625,1166.5699462890625,1190.219970703125,600600.0 2014-05-07,1131.739990234375,1174.0,1124.4100341796875,1173.010009765625,1155100.0 2014-05-08,1108.0,1152.97998046875,1087.260009765625,1096.6099853515625,2618500.0 2014-05-09,1135.9100341796875,1138.4599609375,1111.52001953125,1115.6099853515625,1192700.0 2014-05-12,1163.3199462890625,1165.8900146484375,1143.010009765625,1143.969970703125,777600.0 2014-05-13,1159.9100341796875,1172.0,1157.489990234375,1163.5899658203125,593800.0 2014-05-14,1145.81005859375,1166.52001953125,1141.1600341796875,1158.5699462890625,638400.0 2014-05-15,1136.25,1143.0,1118.1400146484375,1142.949951171875,859200.0 2014-05-16,1137.1600341796875,1139.0,1121.3599853515625,1136.27001953125,790700.0 2014-05-19,1158.7900390625,1162.3499755859375,1128.9300537109375,1131.77001953125,777900.0 2014-05-20,1150.280029296875,1166.6199951171875,1143.530029296875,1161.4100341796875,636500.0 2014-05-21,1177.43994140625,1177.8800048828125,1149.3199462890625,1158.5999755859375,686300.0 2014-05-22,1178.06005859375,1186.0,1171.949951171875,1177.0,560200.0 2014-05-23,1197.1199951171875,1197.47998046875,1175.2099609375,1179.0999755859375,527400.0 2014-05-27,1259.1099853515625,1259.8399658203125,1206.1600341796875,1206.1600341796875,1348700.0 2014-05-28,1270.02001953125,1275.0,1246.050048828125,1256.5,894800.0 2014-05-29,1291.72998046875,1292.6600341796875,1266.0,1270.739990234375,810500.0 2014-05-30,1278.6300048828125,1292.3299560546875,1269.050048828125,1292.3299560546875,906100.0 2014-06-02,1278.800048828125,1286.0,1260.239990234375,1281.0,519600.0 2014-06-03,1265.510009765625,1273.6199951171875,1256.25,1271.489990234375,625800.0 2014-06-04,1245.969970703125,1262.0,1244.6500244140625,1261.0,674700.0 2014-06-05,1247.9599609375,1259.949951171875,1245.6300048828125,1252.3699951171875,686500.0 2014-06-06,1238.0799560546875,1258.1600341796875,1234.0999755859375,1254.4000244140625,631800.0 2014-06-09,1229.9200439453125,1250.0,1228.6300048828125,1241.050048828125,590700.0 2014-06-10,1222.8800048828125,1240.8900146484375,1218.9599609375,1230.010009765625,588200.0 2014-06-11,1248.719970703125,1250.0899658203125,1213.0400390625,1214.0,747800.0 2014-06-12,1226.0,1264.800048828125,1222.0,1249.3199462890625,965800.0 2014-06-13,1189.300048828125,1234.969970703125,1186.6400146484375,1224.9300537109375,1730000.0 2014-06-16,1202.47998046875,1209.550048828125,1183.0,1191.3800048828125,751500.0 2014-06-17,1196.510009765625,1213.22998046875,1187.0,1202.550048828125,687500.0 2014-06-18,1216.8800048828125,1218.5999755859375,1187.9200439453125,1200.3499755859375,722000.0 2014-06-19,1206.8299560546875,1221.02001953125,1199.52001953125,1220.8199462890625,580300.0 2014-06-20,1203.1700439453125,1214.989990234375,1196.010009765625,1209.1400146484375,902200.0 2014-06-23,1205.5999755859375,1208.4100341796875,1195.030029296875,1200.1199951171875,421200.0 2014-06-24,1204.72998046875,1222.5899658203125,1199.0,1207.0,764900.0 2014-06-25,1221.449951171875,1224.5799560546875,1199.0,1201.530029296875,592200.0 2014-06-26,1217.699951171875,1230.0799560546875,1213.72998046875,1228.260009765625,555200.0 2014-06-27,1205.469970703125,1221.949951171875,1205.469970703125,1211.010009765625,566800.0 2014-06-30,1203.0,1215.010009765625,1202.5,1205.2099609375,578600.0 2014-07-01,1246.77001953125,1249.0,1216.75,1217.699951171875,1005000.0 2014-07-02,1237.8399658203125,1252.6099853515625,1233.3499755859375,1251.1300048828125,617600.0 2014-07-03,1243.1199951171875,1247.43994140625,1238.0699462890625,1246.0400390625,328500.0 2014-07-07,1252.4000244140625,1264.5,1239.3800048828125,1242.5999755859375,685700.0 2014-07-08,1225.22998046875,1247.4300537109375,1208.1700439453125,1241.8800048828125,1112300.0 2014-07-09,1236.3699951171875,1240.0899658203125,1225.1199951171875,1231.5,752500.0 2014-07-10,1216.1300048828125,1226.47998046875,1209.050048828125,1211.8499755859375,765500.0 2014-07-11,1214.9200439453125,1223.5799560546875,1211.8299560546875,1222.6400146484375,609900.0 2014-07-14,1228.489990234375,1236.0,1215.510009765625,1221.5,590100.0 2014-07-15,1231.0,1238.760009765625,1219.1600341796875,1231.199951171875,622900.0 2014-07-16,1223.6500244140625,1243.260009765625,1223.0,1241.7099609375,577300.0 2014-07-17,1201.3699951171875,1229.0,1197.010009765625,1218.52001953125,932700.0 2014-07-18,1212.780029296875,1212.8900146484375,1199.8900146484375,1206.1500244140625,795500.0 2014-07-21,1215.9200439453125,1217.93994140625,1203.050048828125,1211.550048828125,535800.0 2014-07-22,1230.6600341796875,1232.75,1216.800048828125,1223.8299560546875,571900.0 2014-07-23,1238.6800537109375,1242.4000244140625,1228.5999755859375,1228.5999755859375,516700.0 2014-07-24,1236.72998046875,1247.31005859375,1228.27001953125,1234.3399658203125,621800.0 2014-07-25,1227.780029296875,1239.3499755859375,1224.280029296875,1235.6500244140625,662600.0 2014-07-28,1239.2900390625,1242.8800048828125,1223.72998046875,1228.0,446400.0 2014-07-29,1246.6099853515625,1255.8399658203125,1242.3499755859375,1245.68994140625,701300.0 2014-07-30,1255.949951171875,1258.510009765625,1249.9200439453125,1253.8199462890625,625700.0 2014-07-31,1242.449951171875,1254.969970703125,1236.469970703125,1248.52001953125,822000.0 2014-08-01,1245.9000244140625,1255.6300048828125,1236.6600341796875,1247.0,805900.0 2014-08-04,1299.9200439453125,1307.0899658203125,1246.530029296875,1247.550048828125,1367600.0 2014-08-05,1281.2099609375,1306.780029296875,1269.5400390625,1295.3800048828125,953400.0 2014-08-06,1280.5699462890625,1296.6400146484375,1268.510009765625,1275.0,661900.0 2014-08-07,1285.1099853515625,1303.6300048828125,1279.4000244140625,1303.1099853515625,675000.0 2014-08-08,1281.56005859375,1289.9300537109375,1271.5400390625,1289.6099853515625,1029600.0 2014-08-11,1309.280029296875,1329.9000244140625,1274.550048828125,1281.8499755859375,2051200.0 2014-08-12,1294.3599853515625,1320.9200439453125,1288.1199951171875,1312.2099609375,794200.0 2014-08-13,1293.75,1302.969970703125,1284.199951171875,1302.4200439453125,728200.0 2014-08-14,1284.81005859375,1301.449951171875,1284.06005859375,1299.969970703125,713800.0 2014-08-15,1270.1199951171875,1293.6199951171875,1266.52001953125,1293.6199951171875,1335800.0 2014-08-18,1276.1800537109375,1288.27001953125,1273.52001953125,1274.5699462890625,602400.0 2014-08-19,1271.780029296875,1281.260009765625,1268.1700439453125,1281.260009765625,422300.0 2014-08-20,1273.3699951171875,1276.0,1267.97998046875,1274.4000244140625,358900.0 2014-08-21,1265.050048828125,1275.3499755859375,1264.260009765625,1273.3699951171875,402500.0 2014-08-22,1277.5,1277.9300537109375,1260.3800048828125,1268.489990234375,601100.0 2014-08-25,1277.010009765625,1293.969970703125,1275.8499755859375,1286.81005859375,570600.0 2014-08-26,1277.52001953125,1286.6600341796875,1270.27001953125,1280.43994140625,409800.0 2014-08-27,1260.77001953125,1281.8399658203125,1259.5899658203125,1277.239990234375,567800.0 2014-08-28,1250.7099609375,1260.1099853515625,1248.699951171875,1255.510009765625,480000.0 2014-08-29,1244.31005859375,1255.8499755859375,1241.6199951171875,1255.239990234375,532700.0 2014-09-02,1254.9000244140625,1257.760009765625,1244.050048828125,1247.699951171875,681700.0 2014-09-03,1234.4000244140625,1262.949951171875,1232.6600341796875,1262.949951171875,779300.0 2014-09-04,1220.760009765625,1243.9000244140625,1216.0,1242.3800048828125,967100.0 2014-09-05,1195.02001953125,1211.4000244140625,1182.3599853515625,1210.0,1705300.0 2014-09-08,1198.8599853515625,1201.550048828125,1178.72998046875,1190.3299560546875,966500.0 2014-09-09,1177.0799560546875,1200.0,1173.699951171875,1198.5899658203125,870500.0 2014-09-10,1188.6400146484375,1189.3900146484375,1173.6099853515625,1176.989990234375,685400.0 2014-09-11,1176.8499755859375,1186.7900390625,1170.1500244140625,1183.6199951171875,619200.0 2014-09-12,1163.93994140625,1177.8900146484375,1161.75,1175.52001953125,791900.0 2014-09-15,1153.5899658203125,1161.5,1139.27001953125,1161.1600341796875,829000.0 2014-09-16,1172.9200439453125,1179.56005859375,1149.31005859375,1149.8900146484375,810000.0 2014-09-17,1173.800048828125,1184.760009765625,1162.8199462890625,1174.18994140625,644500.0 2014-09-18,1197.199951171875,1198.489990234375,1175.7099609375,1179.4000244140625,871800.0 2014-09-19,1186.1199951171875,1205.5,1185.5,1205.0,841000.0 2014-09-22,1165.7900390625,1181.3299560546875,1154.1500244140625,1181.3299560546875,679200.0 2014-09-23,1166.3499755859375,1177.5,1160.300048828125,1163.4000244140625,651700.0 2014-09-24,1182.02001953125,1183.8699951171875,1157.1500244140625,1169.739990234375,564700.0 2014-09-25,1164.030029296875,1182.56005859375,1159.3299560546875,1181.4300537109375,752700.0 2014-09-26,1174.43994140625,1175.4200439453125,1161.010009765625,1166.6700439453125,689000.0 2014-09-29,1161.050048828125,1164.4000244140625,1142.260009765625,1162.52001953125,861200.0 2014-09-30,1158.5799560546875,1169.0999755859375,1152.280029296875,1164.5,661500.0 2014-10-01,1137.6600341796875,1154.75,1131.31005859375,1154.2900390625,958800.0 2014-10-02,1139.9100341796875,1146.6300048828125,1119.050048828125,1140.0,797800.0 2014-10-03,1141.4599609375,1152.550048828125,1140.0,1145.0,616900.0 2014-10-06,1119.8199462890625,1141.3399658203125,1116.4100341796875,1141.0,964400.0 2014-10-07,1109.1500244140625,1129.989990234375,1106.4599609375,1114.47998046875,977400.0 2014-10-08,1126.9200439453125,1127.8599853515625,1098.2099609375,1110.510009765625,1046100.0 2014-10-09,1102.18994140625,1122.6199951171875,1099.010009765625,1120.1800537109375,1068500.0 2014-10-10,1063.6600341796875,1103.47998046875,1062.5699462890625,1094.800048828125,1529100.0 2014-10-13,1040.699951171875,1072.8800048828125,1017.280029296875,1063.4100341796875,1867500.0 2014-10-14,1050.449951171875,1061.0,1041.7099609375,1050.2099609375,1208600.0 2014-10-15,1058.75,1060.989990234375,1022.3300170898438,1031.3299560546875,1610700.0 2014-10-16,1073.18994140625,1073.760009765625,1042.22998046875,1044.6700439453125,1059400.0 2014-10-17,1077.27001953125,1094.5,1073.02001953125,1090.1700439453125,901500.0 2014-10-20,1103.0699462890625,1104.43994140625,1074.72998046875,1076.52001953125,589700.0 2014-10-21,1132.969970703125,1136.8499755859375,1107.010009765625,1107.1600341796875,737800.0 2014-10-22,1114.449951171875,1136.6300048828125,1109.7099609375,1134.8399658203125,595500.0 2014-10-23,1130.97998046875,1141.4300537109375,1120.9000244140625,1125.1199951171875,709000.0 2014-10-24,1138.4300537109375,1140.81005859375,1123.7099609375,1130.8199462890625,538700.0 2014-10-27,1134.260009765625,1143.97998046875,1129.6400146484375,1138.0,377300.0 2014-10-28,1156.6199951171875,1156.8699951171875,1133.7099609375,1135.0400390625,501000.0 2014-10-29,1144.219970703125,1159.0,1143.050048828125,1156.4599609375,543800.0 2014-10-30,1146.5899658203125,1154.489990234375,1132.449951171875,1142.9200439453125,542900.0 2014-10-31,1206.2099609375,1206.8299560546875,1172.510009765625,1175.5799560546875,1472100.0 2014-11-03,1198.52001953125,1229.0,1197.0,1211.68994140625,1101800.0 2014-11-04,1097.699951171875,1126.22998046875,1081.3900146484375,1113.1199951171875,3357200.0 2014-11-05,1095.3399658203125,1116.0,1086.1600341796875,1103.0,1165000.0 2014-11-06,1097.75,1100.2900390625,1082.800048828125,1096.97998046875,741200.0 2014-11-07,1094.6099853515625,1100.5799560546875,1088.9100341796875,1094.3499755859375,611300.0 2014-11-10,1120.02001953125,1120.699951171875,1092.8499755859375,1092.8900146484375,882800.0 2014-11-11,1167.3599853515625,1168.6800537109375,1122.75,1123.0999755859375,1389700.0 2014-11-12,1161.0,1178.3900146484375,1154.3699951171875,1163.989990234375,820200.0 2014-11-13,1168.010009765625,1174.0,1156.449951171875,1165.199951171875,709100.0 2014-11-14,1172.9599609375,1175.050048828125,1163.3199462890625,1170.6400146484375,601300.0 2014-11-17,1166.4100341796875,1171.8199462890625,1148.8199462890625,1169.9599609375,711900.0 2014-11-18,1166.8299560546875,1175.0,1158.5999755859375,1164.989990234375,551800.0 2014-11-19,1156.6500244140625,1167.4200439453125,1151.550048828125,1162.0999755859375,542500.0 2014-11-20,1153.8800048828125,1162.989990234375,1148.27001953125,1149.6199951171875,449500.0 2014-11-21,1151.4599609375,1166.9100341796875,1149.4300537109375,1166.9100341796875,787800.0 2014-11-24,1160.1400146484375,1161.5,1151.449951171875,1157.52001953125,413400.0 2014-11-25,1179.1700439453125,1182.31005859375,1159.010009765625,1160.0,655200.0 2014-11-26,1166.8299560546875,1179.9000244140625,1161.8199462890625,1176.949951171875,626800.0 2014-11-28,1160.18994140625,1171.550048828125,1158.3900146484375,1171.550048828125,287700.0 2014-12-01,1153.199951171875,1164.949951171875,1139.6300048828125,1158.1400146484375,740400.0 2014-12-02,1139.3599853515625,1147.72998046875,1131.02001953125,1144.8499755859375,885600.0 2014-12-03,1130.1700439453125,1141.0,1126.5,1138.68994140625,654100.0 2014-12-04,1140.1099853515625,1146.5699462890625,1125.31005859375,1126.3399658203125,735300.0 2014-12-05,1135.969970703125,1142.8900146484375,1130.93994140625,1141.1199951171875,769600.0 2014-12-08,1135.6800537109375,1149.0899658203125,1131.8499755859375,1131.8499755859375,592200.0 2014-12-09,1135.1800537109375,1136.1199951171875,1112.780029296875,1128.0,678000.0 2014-12-10,1115.52001953125,1136.6800537109375,1112.0999755859375,1131.81005859375,671300.0 2014-12-11,1114.27001953125,1127.3299560546875,1111.7099609375,1119.3900146484375,546500.0 2014-12-12,1103.989990234375,1119.8199462890625,1103.52001953125,1108.6300048828125,672000.0 2014-12-15,1078.6400146484375,1111.6700439453125,1076.8499755859375,1107.0999755859375,888600.0 2014-12-16,1045.8399658203125,1073.2900390625,1045.25,1067.550048828125,1110100.0 2014-12-17,1075.3399658203125,1077.8499755859375,1043.02001953125,1050.4000244140625,890100.0 2014-12-18,1104.5799560546875,1108.989990234375,1088.1500244140625,1088.9200439453125,1230300.0 2014-12-19,1109.449951171875,1114.0699462890625,1097.0899658203125,1110.449951171875,1008400.0 2014-12-22,1149.3800048828125,1152.4000244140625,1110.719970703125,1111.010009765625,910200.0 2014-12-23,1147.6099853515625,1158.56005859375,1140.9300537109375,1155.6400146484375,584500.0 2014-12-24,1149.780029296875,1152.4000244140625,1143.0400390625,1148.0,166500.0 2014-12-26,1156.219970703125,1160.43994140625,1150.1099853515625,1152.4300537109375,281200.0 2014-12-29,1160.0400390625,1169.6099853515625,1150.56005859375,1154.6400146484375,472600.0 2014-12-30,1148.6500244140625,1161.1199951171875,1144.06005859375,1155.489990234375,357800.0 2014-12-31,1140.2099609375,1154.0,1140.2099609375,1150.9300537109375,482500.0 2015-01-02,1142.06005859375,1149.43994140625,1131.510009765625,1144.0,509300.0 2015-01-05,1097.5799560546875,1138.3699951171875,1090.739990234375,1138.3699951171875,1051300.0 2015-01-06,1079.9599609375,1103.97998046875,1072.5,1103.4100341796875,1081500.0 2015-01-07,1069.5699462890625,1092.0699462890625,1058.5699462890625,1090.77001953125,955000.0 2015-01-08,1082.8499755859375,1083.1700439453125,1047.1199951171875,1056.949951171875,1045800.0 2015-01-09,1051.9599609375,1085.0899658203125,1051.6400146484375,1083.5,974400.0 2015-01-12,1039.97998046875,1054.68994140625,1021.010009765625,1054.68994140625,1078500.0 2015-01-13,1037.8199462890625,1067.02001953125,1027.800048828125,1052.449951171875,871100.0 2015-01-14,1035.6700439453125,1039.6600341796875,1022.010009765625,1026.1500244140625,755700.0 2015-01-15,998.25,1042.5,995.6799926757812,1041.06005859375,1451700.0 2015-01-16,1008.219970703125,1012.3099975585938,990.6900024414062,997.010009765625,1004800.0 2015-01-20,1024.949951171875,1028.010009765625,999.0,1016.4500122070312,700300.0 2015-01-21,1045.530029296875,1049.550048828125,1020.0,1024.0,732400.0 2015-01-22,1049.6800537109375,1053.0,1036.06005859375,1048.5,913400.0 2015-01-23,1037.989990234375,1047.949951171875,1033.280029296875,1047.949951171875,700400.0 2015-01-26,1041.8599853515625,1043.8199462890625,1028.219970703125,1036.1199951171875,507500.0 2015-01-27,1013.8599853515625,1029.969970703125,1003.1799926757812,1029.72998046875,942000.0 2015-01-28,1003.25,1024.4100341796875,1001.9400024414062,1024.030029296875,571300.0 2015-01-29,1014.739990234375,1015.510009765625,992.1300048828125,1007.7899780273438,760500.0 2015-01-30,1009.47998046875,1022.2000122070312,1008.4099731445312,1011.739990234375,928400.0 2015-02-02,1013.030029296875,1015.0,993.5,1012.0,655300.0 2015-02-03,1037.550048828125,1039.989990234375,1012.3599853515625,1019.6900024414062,870600.0 2015-02-04,1028.280029296875,1041.8599853515625,1026.3399658203125,1036.0,557900.0 2015-02-05,1044.5999755859375,1049.43994140625,1031.300048828125,1033.52001953125,660300.0 2015-02-06,1022.4199829101562,1030.02001953125,1007.1099853515625,1027.56005859375,1307400.0 2015-02-09,1033.1500244140625,1039.3599853515625,1014.1500244140625,1020.6500244140625,492700.0 2015-02-10,1057.6199951171875,1060.800048828125,1039.4300537109375,1040.800048828125,657600.0 2015-02-11,1060.06005859375,1067.9300537109375,1051.050048828125,1064.239990234375,515700.0 2015-02-12,1091.949951171875,1102.260009765625,1075.719970703125,1077.2099609375,1199100.0 2015-02-13,1103.3699951171875,1108.5,1094.5899658203125,1100.1500244140625,814400.0 2015-02-17,1120.989990234375,1130.9200439453125,1114.010009765625,1115.0,900800.0 2015-02-18,1122.989990234375,1129.97998046875,1112.0,1116.43994140625,819800.0 2015-02-19,1218.050048828125,1222.8800048828125,1195.3599853515625,1219.0,2671500.0 2015-02-20,1216.22998046875,1230.0899658203125,1214.760009765625,1217.0,1296800.0 2015-02-23,1207.5799560546875,1216.5,1202.8299560546875,1210.469970703125,869400.0 2015-02-24,1219.7900390625,1220.3599853515625,1201.0999755859375,1204.0999755859375,603500.0 2015-02-25,1250.8599853515625,1259.8599853515625,1217.9599609375,1219.1400146484375,1615900.0 2015-02-26,1241.25,1264.0,1238.969970703125,1248.97998046875,935400.0 2015-02-27,1237.47998046875,1246.3900146484375,1235.1199951171875,1240.75,645400.0 2015-03-02,1249.4000244140625,1262.0,1232.030029296875,1237.75,691500.0 2015-03-03,1242.030029296875,1254.6400146484375,1238.0,1245.0,510900.0 2015-03-04,1225.6700439453125,1238.760009765625,1223.719970703125,1233.5,777700.0 2015-03-05,1231.9000244140625,1242.0,1224.5400390625,1225.300048828125,502100.0 2015-03-06,1215.989990234375,1228.3800048828125,1213.0,1221.7099609375,695500.0 2015-03-09,1217.0,1220.8900146484375,1202.0,1215.18994140625,563800.0 2015-03-10,1191.0899658203125,1203.989990234375,1186.68994140625,1202.0,788800.0 2015-03-11,1177.550048828125,1195.3699951171875,1174.0,1192.5400390625,706100.0 2015-03-12,1186.5999755859375,1194.550048828125,1176.0,1186.9300537109375,521800.0 2015-03-13,1157.77001953125,1188.0699462890625,1154.800048828125,1186.1500244140625,813400.0 2015-03-16,1158.43994140625,1166.8800048828125,1151.0,1163.1199951171875,619800.0 2015-03-17,1153.5699462890625,1163.4200439453125,1144.1199951171875,1152.31005859375,554600.0 2015-03-18,1181.68994140625,1185.949951171875,1147.9599609375,1153.0,888800.0 2015-03-19,1176.3199462890625,1179.0,1165.0,1176.239990234375,475600.0 2015-03-20,1179.1700439453125,1194.489990234375,1179.1700439453125,1190.3800048828125,726200.0 2015-03-23,1181.1800537109375,1190.0,1175.510009765625,1176.25,460400.0 2015-03-24,1169.719970703125,1184.219970703125,1168.3800048828125,1176.1400146484375,398100.0 2015-03-25,1152.699951171875,1177.010009765625,1150.6300048828125,1172.75,507100.0 2015-03-26,1140.3599853515625,1153.4599609375,1137.77001953125,1144.5,524300.0 2015-03-27,1135.18994140625,1144.0999755859375,1130.8599853515625,1141.239990234375,446500.0 2015-03-30,1149.8299560546875,1155.8699951171875,1142.0,1143.3499755859375,470100.0 2015-03-31,1164.1500244140625,1176.719970703125,1160.5,1161.75,1011700.0 2015-04-01,1149.5999755859375,1168.0,1146.5,1164.0,622800.0 2015-04-02,1160.43994140625,1164.800048828125,1146.18994140625,1149.1500244140625,541100.0 2015-04-06,1185.010009765625,1194.4599609375,1154.0999755859375,1158.8299560546875,688200.0 2015-04-07,1184.97998046875,1195.0,1183.9300537109375,1190.0799560546875,383000.0 2015-04-08,1192.25,1195.0,1180.6700439453125,1183.18994140625,341900.0 2015-04-09,1186.0,1199.0,1181.010009765625,1194.3499755859375,434900.0 2015-04-10,1189.5,1192.4000244140625,1181.0,1187.4599609375,361600.0 2015-04-13,1199.75,1209.9100341796875,1188.02001953125,1188.8399658203125,484400.0 2015-04-14,1204.7099609375,1204.949951171875,1182.47998046875,1196.760009765625,453700.0 2015-04-15,1200.949951171875,1210.260009765625,1199.1099853515625,1206.0,402500.0 2015-04-16,1206.0899658203125,1213.31005859375,1199.0699462890625,1200.0699462890625,518500.0 2015-04-17,1187.530029296875,1200.0899658203125,1186.81005859375,1194.5,598100.0 2015-04-20,1191.4200439453125,1201.75,1187.0,1191.0,473800.0 2015-04-21,1194.260009765625,1200.5899658203125,1191.5400390625,1195.9000244140625,360400.0 2015-04-22,1212.9000244140625,1219.5999755859375,1192.4100341796875,1198.8499755859375,433700.0 2015-04-23,1221.0999755859375,1222.949951171875,1207.6500244140625,1209.0,463700.0 2015-04-24,1233.0899658203125,1235.0,1227.6099853515625,1229.4599609375,599300.0 2015-04-27,1253.199951171875,1262.239990234375,1235.0699462890625,1235.3699951171875,650600.0 2015-04-28,1242.1199951171875,1253.8399658203125,1238.9300537109375,1250.0,454900.0 2015-04-29,1248.510009765625,1255.3299560546875,1234.5999755859375,1235.0,533000.0 2015-04-30,1237.81005859375,1255.27001953125,1231.530029296875,1247.75,581200.0 2015-05-01,1260.4300537109375,1260.8900146484375,1244.0,1249.1500244140625,880200.0 2015-05-04,1267.4599609375,1280.969970703125,1261.0,1263.8900146484375,570900.0 2015-05-05,1263.3199462890625,1273.260009765625,1252.7099609375,1262.0,732100.0 2015-05-06,1264.1500244140625,1279.8499755859375,1257.4599609375,1270.550048828125,1203400.0 2015-05-07,1213.489990234375,1227.8900146484375,1182.02001953125,1224.25,2162800.0 2015-05-08,1204.760009765625,1224.5999755859375,1202.8900146484375,1223.1500244140625,796800.0 2015-05-11,1186.3800048828125,1209.4300537109375,1183.0400390625,1200.0699462890625,685900.0 2015-05-12,1183.469970703125,1187.27001953125,1167.489990234375,1178.4000244140625,687200.0 2015-05-13,1177.75,1192.699951171875,1177.489990234375,1181.31005859375,562600.0 2015-05-14,1190.0899658203125,1192.4000244140625,1177.0699462890625,1188.68994140625,506500.0 2015-05-15,1198.800048828125,1205.75,1189.0400390625,1193.1400146484375,704200.0 2015-05-18,1216.8399658203125,1219.280029296875,1195.3499755859375,1195.3499755859375,596300.0 2015-05-19,1213.6600341796875,1221.8499755859375,1204.02001953125,1214.0,538800.0 2015-05-20,1208.1800537109375,1213.550048828125,1203.9000244140625,1210.239990234375,519500.0 2015-05-21,1212.6300048828125,1218.5400390625,1204.0,1206.010009765625,323300.0 2015-05-22,1208.5,1218.25,1207.260009765625,1213.6500244140625,410000.0 2015-05-26,1195.780029296875,1211.9300537109375,1194.1099853515625,1206.77001953125,611100.0 2015-05-27,1197.760009765625,1203.3699951171875,1194.0,1196.219970703125,555700.0 2015-05-28,1190.550048828125,1201.4100341796875,1187.1600341796875,1197.239990234375,394500.0 2015-05-29,1172.0400390625,1191.8499755859375,1166.27001953125,1190.5899658203125,843100.0 2015-06-01,1166.6600341796875,1177.4599609375,1164.0799560546875,1174.0,662200.0 2015-06-02,1196.02001953125,1201.43994140625,1161.56005859375,1162.1400146484375,1035100.0 2015-06-03,1193.7099609375,1201.0699462890625,1186.010009765625,1196.2900390625,691600.0 2015-06-04,1185.739990234375,1197.550048828125,1182.8599853515625,1183.8900146484375,495600.0 2015-06-05,1178.1600341796875,1187.5799560546875,1176.280029296875,1183.300048828125,421700.0 2015-06-08,1164.050048828125,1182.0,1162.0899658203125,1179.1199951171875,554500.0 2015-06-09,1163.27001953125,1168.0,1157.1400146484375,1160.8399658203125,478600.0 2015-06-10,1179.93994140625,1185.81005859375,1164.3399658203125,1170.0,549800.0 2015-06-11,1181.9300537109375,1188.449951171875,1177.9300537109375,1183.4000244140625,365500.0 2015-06-12,1174.1700439453125,1183.4000244140625,1171.0,1183.4000244140625,354200.0 2015-06-15,1175.3599853515625,1178.5999755859375,1158.6199951171875,1167.0,461400.0 2015-06-16,1176.199951171875,1180.6199951171875,1168.219970703125,1171.199951171875,407100.0 2015-06-17,1163.5699462890625,1182.9000244140625,1163.18994140625,1177.949951171875,556100.0 2015-06-18,1173.9599609375,1176.7900390625,1163.8299560546875,1169.3199462890625,596900.0 2015-06-19,1158.4599609375,1173.469970703125,1158.010009765625,1170.4300537109375,566800.0 2015-06-22,1150.3900146484375,1162.0799560546875,1143.8299560546875,1161.27001953125,686700.0 2015-06-23,1155.949951171875,1159.5699462890625,1146.02001953125,1154.1800537109375,428700.0 2015-06-24,1154.9200439453125,1158.77001953125,1147.280029296875,1157.77001953125,384200.0 2015-06-25,1149.18994140625,1160.9000244140625,1148.6500244140625,1158.0,334700.0 2015-06-26,1140.9000244140625,1153.0,1135.739990234375,1151.969970703125,611700.0 2015-06-29,1107.72998046875,1136.0,1103.449951171875,1128.0,707600.0 2015-06-30,1151.3699951171875,1152.1600341796875,1119.3199462890625,1120.9000244140625,1082600.0 2015-07-01,1150.3499755859375,1174.6700439453125,1146.8299560546875,1160.0,621100.0 2015-07-02,1143.0699462890625,1154.5899658203125,1142.0,1152.8599853515625,396700.0 2015-07-06,1141.4300537109375,1153.3900146484375,1134.0,1134.1500244140625,464000.0 2015-07-07,1145.010009765625,1146.280029296875,1119.260009765625,1145.6199951171875,563800.0 2015-07-08,1116.93994140625,1141.800048828125,1115.77001953125,1133.6099853515625,806000.0 2015-07-09,1126.0699462890625,1141.3399658203125,1125.0,1133.43994140625,638000.0 2015-07-10,1143.18994140625,1144.0,1133.0,1141.260009765625,533300.0 2015-07-13,1171.3900146484375,1173.6400146484375,1148.7099609375,1151.1400146484375,627500.0 2015-07-14,1171.4300537109375,1183.4200439453125,1169.0699462890625,1172.5,323000.0 2015-07-15,1167.5400390625,1177.93994140625,1164.949951171875,1169.0,324600.0 2015-07-16,1182.989990234375,1184.780029296875,1174.0,1178.8499755859375,275500.0 2015-07-17,1216.0,1220.0,1193.0,1194.97998046875,938300.0 2015-07-20,1247.9100341796875,1264.989990234375,1220.06005859375,1220.4300537109375,886800.0 2015-07-21,1235.199951171875,1250.780029296875,1229.5699462890625,1249.0,563500.0 2015-07-22,1233.969970703125,1242.0,1228.02001953125,1239.52001953125,360500.0 2015-07-23,1228.9599609375,1238.4599609375,1222.300048828125,1234.050048828125,428700.0 2015-07-24,1197.4200439453125,1218.77001953125,1189.5,1215.02001953125,988600.0 2015-07-27,1186.0799560546875,1205.5,1183.1500244140625,1193.800048828125,562400.0 2015-07-28,1208.0899658203125,1214.6300048828125,1187.489990234375,1196.300048828125,452200.0 2015-07-29,1219.4300537109375,1221.81005859375,1194.949951171875,1203.02001953125,470700.0 2015-07-30,1222.06005859375,1227.0999755859375,1207.6400146484375,1222.0,523900.0 2015-07-31,1243.5699462890625,1254.8800048828125,1241.6300048828125,1245.0899658203125,797200.0 2015-08-03,1240.47998046875,1249.9300537109375,1225.0,1249.8900146484375,588400.0 2015-08-04,1283.989990234375,1286.5400390625,1240.530029296875,1242.31005859375,1242400.0 2015-08-05,1351.2099609375,1395.0,1325.0999755859375,1382.6099853515625,2106200.0 2015-08-06,1351.800048828125,1372.3299560546875,1340.0999755859375,1351.5,868800.0 2015-08-07,1317.3499755859375,1350.949951171875,1314.6099853515625,1350.550048828125,705900.0 2015-08-10,1323.75,1334.0,1318.02001953125,1327.0,548900.0 2015-08-11,1307.8699951171875,1322.5999755859375,1299.239990234375,1315.9000244140625,513400.0 2015-08-12,1294.7099609375,1299.489990234375,1282.52001953125,1298.6099853515625,770000.0 2015-08-13,1285.469970703125,1307.0,1284.530029296875,1301.68994140625,411100.0 2015-08-14,1283.800048828125,1287.989990234375,1276.0,1283.280029296875,610000.0 2015-08-17,1306.56005859375,1308.0,1276.18994140625,1277.0999755859375,518700.0 2015-08-18,1291.8299560546875,1309.050048828125,1288.1300048828125,1291.0799560546875,426200.0 2015-08-19,1291.3499755859375,1305.0,1281.0,1284.3199462890625,471200.0 2015-08-20,1257.5400390625,1289.510009765625,1255.3699951171875,1288.199951171875,696200.0 2015-08-21,1216.9200439453125,1248.239990234375,1200.5899658203125,1245.9599609375,1211800.0 2015-08-24,1174.1199951171875,1222.52001953125,1151.010009765625,1162.0,1153600.0 2015-08-25,1178.81005859375,1224.9599609375,1178.7900390625,1202.1099853515625,959600.0 2015-08-26,1223.4599609375,1229.050048828125,1179.0,1210.6700439453125,838400.0 2015-08-27,1252.010009765625,1253.969970703125,1233.4200439453125,1234.989990234375,788000.0 2015-08-28,1259.3900146484375,1264.52001953125,1240.0699462890625,1244.22998046875,502800.0 2015-08-31,1248.6400146484375,1264.97998046875,1243.469970703125,1255.1700439453125,466700.0 2015-09-01,1215.3599853515625,1245.0,1207.0899658203125,1217.1500244140625,579300.0 2015-09-02,1242.8699951171875,1242.9200439453125,1216.050048828125,1232.43994140625,413100.0 2015-09-03,1240.3699951171875,1260.25,1236.300048828125,1249.1400146484375,544500.0 2015-09-04,1245.25,1248.4000244140625,1222.1500244140625,1224.1700439453125,607900.0 2015-09-08,1280.4000244140625,1281.1300048828125,1266.4200439453125,1268.0,659900.0 2015-09-09,1276.719970703125,1304.02001953125,1274.5,1293.0,497800.0 2015-09-10,1287.739990234375,1293.8699951171875,1275.0,1277.4100341796875,405900.0 2015-09-11,1290.4100341796875,1290.6400146484375,1278.719970703125,1280.0999755859375,401600.0 2015-09-14,1286.8299560546875,1292.4200439453125,1276.1300048828125,1291.989990234375,411600.0 2015-09-15,1318.800048828125,1321.3199462890625,1280.8900146484375,1292.8399658203125,721000.0 2015-09-16,1320.47998046875,1327.9599609375,1312.760009765625,1321.9000244140625,478400.0 2015-09-17,1318.0,1338.510009765625,1313.8299560546875,1321.949951171875,482000.0 2015-09-18,1294.469970703125,1312.489990234375,1292.699951171875,1301.72998046875,1213400.0 2015-09-21,1307.47998046875,1311.68994140625,1295.010009765625,1300.47998046875,581300.0 2015-09-22,1288.949951171875,1298.0,1278.3299560546875,1289.02001953125,515100.0 2015-09-23,1275.989990234375,1297.0,1270.010009765625,1288.260009765625,394700.0 2015-09-24,1281.1300048828125,1284.1199951171875,1256.1600341796875,1266.75,596500.0 2015-09-25,1252.760009765625,1298.489990234375,1252.0,1298.489990234375,744900.0 2015-09-28,1199.1400146484375,1244.9300537109375,1192.219970703125,1242.3399658203125,1147800.0 2015-09-29,1200.3199462890625,1214.219970703125,1185.010009765625,1198.010009765625,586800.0 2015-09-30,1236.8599853515625,1238.5999755859375,1211.8800048828125,1217.47998046875,794500.0 2015-10-01,1247.0799560546875,1251.280029296875,1220.0,1235.530029296875,817500.0 2015-10-02,1265.6800537109375,1266.68994140625,1223.22998046875,1229.4300537109375,757000.0 2015-10-05,1274.8599853515625,1287.5400390625,1271.5400390625,1274.0999755859375,572800.0 2015-10-06,1275.449951171875,1286.2099609375,1264.52001953125,1271.010009765625,401700.0 2015-10-07,1291.5799560546875,1294.1800537109375,1271.010009765625,1285.06005859375,484900.0 2015-10-08,1304.3199462890625,1311.4300537109375,1281.1400146484375,1287.0999755859375,432400.0 2015-10-09,1313.2900390625,1316.5999755859375,1296.800048828125,1305.989990234375,419300.0 2015-10-12,1347.18994140625,1352.5,1315.5899658203125,1318.0,600900.0 2015-10-13,1345.0,1352.949951171875,1333.8399658203125,1340.0,502700.0 2015-10-14,1311.0799560546875,1350.0,1308.5400390625,1349.969970703125,896100.0 2015-10-15,1327.2900390625,1333.239990234375,1304.969970703125,1319.6099853515625,601900.0 2015-10-16,1336.5699462890625,1342.1300048828125,1326.010009765625,1334.4100341796875,529000.0 2015-10-19,1376.1300048828125,1379.5799560546875,1329.5999755859375,1334.18994140625,700400.0 2015-10-20,1372.510009765625,1382.5,1364.0799560546875,1371.8299560546875,471100.0 2015-10-21,1364.2900390625,1393.6300048828125,1360.1800537109375,1378.68994140625,481600.0 2015-10-22,1354.469970703125,1382.0,1351.199951171875,1371.550048828125,679600.0 2015-10-23,1366.489990234375,1374.0,1357.300048828125,1374.0,629600.0 2015-10-26,1416.3199462890625,1429.8599853515625,1374.489990234375,1375.0,863800.0 2015-10-27,1403.280029296875,1424.6500244140625,1396.3699951171875,1412.3599853515625,479000.0 2015-10-28,1404.52001953125,1412.0,1393.969970703125,1412.0,533200.0 2015-10-29,1425.6500244140625,1428.4200439453125,1402.6800537109375,1410.0,525700.0 2015-10-30,1454.239990234375,1466.0799560546875,1436.050048828125,1445.0,994300.0 2015-11-02,1467.18994140625,1470.0,1454.5699462890625,1462.030029296875,498600.0 2015-11-03,1464.9000244140625,1473.0400390625,1455.18994140625,1461.550048828125,414700.0 2015-11-04,1469.56005859375,1473.989990234375,1462.75,1465.949951171875,507400.0 2015-11-05,1462.6400146484375,1476.52001953125,1451.6700439453125,1475.0,548500.0 2015-11-06,1449.9000244140625,1459.6400146484375,1430.0,1451.4000244140625,1177200.0 2015-11-09,1311.1500244140625,1386.97998046875,1303.43994140625,1362.300048828125,2652400.0 2015-11-10,1323.5400390625,1327.8399658203125,1302.06005859375,1302.06005859375,927800.0 2015-11-11,1329.5799560546875,1335.0,1315.510009765625,1325.550048828125,597600.0 2015-11-12,1314.010009765625,1336.260009765625,1312.989990234375,1321.0,561200.0 2015-11-13,1297.75,1319.300048828125,1294.6400146484375,1311.0,779900.0 2015-11-16,1266.8699951171875,1279.989990234375,1230.2099609375,1278.1400146484375,1708400.0 2015-11-17,1258.7900390625,1280.0,1250.0,1274.010009765625,899300.0 2015-11-18,1278.5,1287.3599853515625,1252.010009765625,1267.0999755859375,804500.0 2015-11-19,1284.6500244140625,1299.780029296875,1282.1199951171875,1286.8299560546875,555200.0 2015-11-20,1281.530029296875,1296.0,1270.0,1294.4200439453125,626600.0 2015-11-23,1264.3199462890625,1292.760009765625,1256.0,1285.0,486100.0 2015-11-24,1240.1800537109375,1246.5699462890625,1212.0,1244.300048828125,1390300.0 2015-11-25,1245.75,1256.0,1242.9000244140625,1245.0,421000.0 2015-11-27,1244.989990234375,1250.56005859375,1235.6199951171875,1248.81005859375,278400.0 2015-11-30,1248.8499755859375,1266.68994140625,1244.1800537109375,1246.4100341796875,539300.0 2015-12-01,1282.5,1285.550048828125,1255.5,1258.800048828125,682100.0 2015-12-02,1275.43994140625,1297.199951171875,1272.1199951171875,1286.739990234375,426000.0 2015-12-03,1280.0799560546875,1295.4200439453125,1271.1700439453125,1284.18994140625,666400.0 2015-12-04,1300.47998046875,1302.8699951171875,1283.8800048828125,1283.8800048828125,556300.0 2015-12-07,1302.4200439453125,1309.7900390625,1293.0799560546875,1300.31005859375,409800.0 2015-12-08,1303.969970703125,1309.9300537109375,1281.1700439453125,1287.8499755859375,339000.0 2015-12-09,1294.989990234375,1314.9599609375,1285.0899658203125,1301.489990234375,384000.0 2015-12-10,1306.5,1307.280029296875,1286.68994140625,1300.0,461800.0 2015-12-11,1285.3299560546875,1299.739990234375,1282.18994140625,1290.530029296875,535100.0 2015-12-14,1297.8800048828125,1301.8900146484375,1276.06005859375,1288.6400146484375,368200.0 2015-12-15,1323.72998046875,1331.1800537109375,1301.9200439453125,1303.6500244140625,709200.0 2015-12-16,1332.31005859375,1337.2900390625,1315.0,1332.7900390625,413300.0 2015-12-17,1313.739990234375,1341.989990234375,1312.68994140625,1341.989990234375,504600.0 2015-12-18,1285.6700439453125,1312.969970703125,1283.739990234375,1306.1199951171875,882200.0 2015-12-21,1275.7099609375,1299.56005859375,1264.1300048828125,1292.8800048828125,464500.0 2015-12-22,1277.489990234375,1282.9000244140625,1266.0899658203125,1282.9000244140625,303000.0 2015-12-23,1279.050048828125,1284.949951171875,1267.219970703125,1284.0,268300.0 2015-12-24,1273.0699462890625,1280.52001953125,1272.010009765625,1278.5,159300.0 2015-12-28,1272.9599609375,1274.739990234375,1253.199951171875,1266.989990234375,266400.0 2015-12-29,1302.4000244140625,1304.0,1277.010009765625,1278.0,404800.0 2015-12-30,1289.1600341796875,1301.6700439453125,1288.0699462890625,1299.0,272900.0 2015-12-31,1274.949951171875,1287.9000244140625,1271.510009765625,1285.5799560546875,337700.0 2016-01-04,1245.3699951171875,1258.8499755859375,1228.0,1256.0,767800.0 2016-01-05,1210.68994140625,1247.469970703125,1201.0799560546875,1236.280029296875,894900.0 2016-01-06,1196.7099609375,1212.280029296875,1185.0,1186.0,561300.0 2016-01-07,1167.18994140625,1194.489990234375,1154.280029296875,1171.969970703125,1092100.0 2016-01-08,1136.9599609375,1182.4100341796875,1135.0,1172.510009765625,1023000.0 2016-01-11,1136.280029296875,1147.97998046875,1120.010009765625,1136.0,635300.0 2016-01-12,1148.9200439453125,1160.5,1133.0799560546875,1141.8299560546875,798400.0 2016-01-13,1098.9000244140625,1156.97998046875,1076.3499755859375,1155.989990234375,1136600.0 2016-01-14,1121.3800048828125,1136.7099609375,1065.0,1098.2099609375,1160300.0 2016-01-15,1086.739990234375,1110.8299560546875,1075.1500244140625,1076.0,1076600.0 2016-01-19,1094.5,1117.0,1078.4200439453125,1099.4200439453125,679900.0 2016-01-20,1081.3299560546875,1098.6199951171875,1039.260009765625,1075.0,1062500.0 2016-01-21,1089.1400146484375,1111.0,1067.06005859375,1084.3599853515625,543600.0 2016-01-22,1118.1099853515625,1126.5699462890625,1104.1400146484375,1111.8299560546875,735700.0 2016-01-25,1097.9300537109375,1126.56005859375,1097.8800048828125,1117.4100341796875,428100.0 2016-01-26,1111.5400390625,1124.699951171875,1070.0999755859375,1097.1099853515625,744800.0 2016-01-27,1043.699951171875,1093.1300048828125,1038.1400146484375,1079.5799560546875,1174000.0 2016-01-28,1043.1300048828125,1059.719970703125,1015.1500244140625,1058.7900390625,1127700.0 2016-01-29,1064.969970703125,1074.6600341796875,1030.27001953125,1045.4000244140625,873600.0 2016-02-01,1084.8699951171875,1094.7900390625,1056.25,1063.0,613300.0 2016-02-02,1066.7900390625,1084.1500244140625,1056.5400390625,1070.0,679300.0 2016-02-03,1049.1600341796875,1072.3399658203125,1020.4299926757812,1070.25,793500.0 2016-02-04,1069.0999755859375,1073.6500244140625,1023.25,1044.7900390625,766700.0 2016-02-05,1015.5499877929688,1064.050048828125,1010.6900024414062,1063.0999755859375,1036300.0 2016-02-08,973.7999877929688,1000.0,954.8300170898438,996.489990234375,1194000.0 2016-02-09,991.2899780273438,1003.739990234375,954.02001953125,958.4299926757812,1043800.0 2016-02-10,1032.77001953125,1047.989990234375,1002.2999877929688,1004.9199829101562,970500.0 2016-02-11,1055.239990234375,1063.6300048828125,1028.530029296875,1054.0,1036600.0 2016-02-12,1058.010009765625,1078.8900146484375,1050.56005859375,1066.8800048828125,811600.0 2016-02-16,1110.6800537109375,1115.8399658203125,1072.27001953125,1075.8900146484375,1119700.0 2016-02-17,1235.56005859375,1246.6099853515625,1220.1500244140625,1245.0,2382000.0 2016-02-18,1251.949951171875,1257.22998046875,1236.3800048828125,1245.0,1060100.0 2016-02-19,1283.739990234375,1284.989990234375,1236.530029296875,1238.280029296875,1052500.0 2016-02-22,1288.4200439453125,1291.43994140625,1268.0,1286.56005859375,827100.0 2016-02-23,1261.8900146484375,1288.4000244140625,1258.7099609375,1278.300048828125,617800.0 2016-02-24,1264.2099609375,1264.8499755859375,1222.7099609375,1248.0999755859375,774200.0 2016-02-25,1263.4100341796875,1271.97998046875,1247.0400390625,1263.25,729000.0 2016-02-26,1254.27001953125,1273.3399658203125,1244.4000244140625,1268.75,614500.0 2016-02-29,1265.2099609375,1282.6400146484375,1248.489990234375,1250.300048828125,728200.0 2016-03-01,1295.9200439453125,1296.5699462890625,1277.9599609375,1283.5899658203125,570600.0 2016-03-02,1301.3699951171875,1301.6300048828125,1281.550048828125,1297.3599853515625,469300.0 2016-03-03,1303.0400390625,1305.8399658203125,1288.6500244140625,1296.6800537109375,446800.0 2016-03-04,1297.7099609375,1308.9599609375,1286.06005859375,1306.530029296875,601200.0 2016-03-07,1291.4300537109375,1296.2900390625,1281.4000244140625,1281.4000244140625,504500.0 2016-03-08,1282.77001953125,1298.93994140625,1280.5899658203125,1284.0,420400.0 2016-03-09,1291.8900146484375,1291.9000244140625,1263.4200439453125,1280.0,443000.0 2016-03-10,1293.77001953125,1306.0,1274.5,1295.81005859375,431100.0 2016-03-11,1326.8699951171875,1328.0999755859375,1300.5999755859375,1307.4000244140625,649000.0 2016-03-14,1325.72998046875,1341.300048828125,1317.5899658203125,1320.219970703125,490200.0 2016-03-15,1332.1300048828125,1339.0,1315.1500244140625,1315.1500244140625,383000.0 2016-03-16,1350.989990234375,1357.9000244140625,1325.0,1328.199951171875,536200.0 2016-03-17,1346.8599853515625,1356.3299560546875,1337.1099853515625,1341.699951171875,389400.0 2016-03-18,1344.219970703125,1361.6300048828125,1338.300048828125,1353.0,472700.0 2016-03-21,1350.510009765625,1351.0,1333.3599853515625,1340.949951171875,256200.0 2016-03-22,1319.4100341796875,1328.1500244140625,1306.0,1311.0,840100.0 2016-03-23,1306.1099853515625,1323.8399658203125,1300.0,1322.9100341796875,447900.0 2016-03-24,1301.18994140625,1304.43994140625,1291.6300048828125,1300.0,383700.0 2016-03-28,1287.030029296875,1304.7099609375,1271.010009765625,1301.3499755859375,453800.0 2016-03-29,1307.8900146484375,1313.9000244140625,1281.199951171875,1281.199951171875,427700.0 2016-03-30,1317.030029296875,1323.0899658203125,1311.0400390625,1316.9000244140625,376400.0 2016-03-31,1288.9599609375,1314.989990234375,1288.3299560546875,1312.31005859375,488200.0 2016-04-01,1299.699951171875,1301.719970703125,1273.0,1278.0,567300.0 2016-04-04,1281.760009765625,1298.199951171875,1276.2900390625,1297.550048828125,357100.0 2016-04-05,1279.0799560546875,1287.8599853515625,1265.56005859375,1270.0,373200.0 2016-04-06,1293.010009765625,1294.8800048828125,1273.2099609375,1280.219970703125,280400.0 2016-04-07,1276.5,1292.3299560546875,1271.449951171875,1291.469970703125,389200.0 2016-04-08,1274.1500244140625,1283.550048828125,1271.31005859375,1282.780029296875,300400.0 2016-04-11,1264.6300048828125,1288.3900146484375,1263.2099609375,1281.949951171875,293800.0 2016-04-12,1300.280029296875,1304.5799560546875,1255.1099853515625,1268.550048828125,449400.0 2016-04-13,1317.760009765625,1329.93994140625,1300.5,1310.3499755859375,605300.0 2016-04-14,1336.3900146484375,1340.0,1319.0,1323.0,519800.0 2016-04-15,1331.9000244140625,1335.1099853515625,1320.760009765625,1333.6700439453125,479500.0 2016-04-18,1353.3699951171875,1369.030029296875,1328.8900146484375,1328.8900146484375,638900.0 2016-04-19,1345.780029296875,1360.0,1333.2900390625,1359.8800048828125,434700.0 2016-04-20,1350.0,1364.3299560546875,1338.3299560546875,1346.5999755859375,416400.0 2016-04-21,1340.0,1357.4300537109375,1337.0,1343.31005859375,269600.0 2016-04-22,1338.5,1349.5699462890625,1331.0,1331.0,527000.0 2016-04-25,1335.27001953125,1341.0,1323.449951171875,1332.0,393400.0 2016-04-26,1333.949951171875,1336.8299560546875,1321.489990234375,1334.0,320000.0 2016-04-27,1353.739990234375,1357.0,1327.0,1331.75,395500.0 2016-04-28,1317.5899658203125,1355.9100341796875,1310.1500244140625,1330.0,743400.0 2016-04-29,1343.6600341796875,1368.4599609375,1332.4100341796875,1332.4100341796875,1018000.0 2016-05-02,1356.68994140625,1358.780029296875,1325.0,1349.0,508100.0 2016-05-03,1354.6400146484375,1358.5400390625,1335.0799560546875,1346.219970703125,861500.0 2016-05-04,1253.0400390625,1266.0,1205.25,1258.0,2884800.0 2016-05-05,1240.8499755859375,1263.9200439453125,1239.02001953125,1253.8800048828125,816900.0 2016-05-06,1250.0999755859375,1253.0,1231.010009765625,1231.010009765625,572500.0 2016-05-09,1244.9200439453125,1253.0,1231.1199951171875,1250.0999755859375,425400.0 2016-05-10,1268.27001953125,1274.550048828125,1250.510009765625,1252.75,539800.0 2016-05-11,1267.31005859375,1274.1400146484375,1260.0,1266.6800537109375,497700.0 2016-05-12,1282.25,1290.199951171875,1270.219970703125,1273.489990234375,706500.0 2016-05-13,1278.6400146484375,1289.0,1271.010009765625,1274.0,482900.0 2016-05-16,1283.469970703125,1289.449951171875,1269.06005859375,1281.949951171875,432400.0 2016-05-17,1278.02001953125,1295.949951171875,1274.1600341796875,1284.8900146484375,456600.0 2016-05-18,1267.27001953125,1288.0,1255.3800048828125,1271.2099609375,378500.0 2016-05-19,1250.31005859375,1258.9000244140625,1233.8900146484375,1250.780029296875,548800.0 2016-05-20,1249.2900390625,1258.8299560546875,1245.6800537109375,1254.2099609375,445700.0 2016-05-23,1237.489990234375,1253.9200439453125,1234.719970703125,1246.3499755859375,399700.0 2016-05-24,1256.6300048828125,1262.6600341796875,1236.949951171875,1237.8599853515625,391900.0 2016-05-25,1270.1800537109375,1277.22998046875,1251.0,1258.510009765625,344800.0 2016-05-26,1269.02001953125,1279.989990234375,1261.5699462890625,1270.9300537109375,330500.0 2016-05-27,1273.0,1273.5999755859375,1262.5,1267.02001953125,307100.0 2016-05-31,1264.3299560546875,1286.3499755859375,1255.0,1278.449951171875,784200.0 2016-06-01,1278.0,1282.5699462890625,1249.510009765625,1259.06005859375,755300.0 2016-06-02,1290.0,1290.3499755859375,1272.1700439453125,1279.4000244140625,447000.0 2016-06-03,1301.7099609375,1303.77001953125,1276.050048828125,1280.7900390625,596700.0 2016-06-06,1349.0999755859375,1351.739990234375,1299.0799560546875,1302.52001953125,842600.0 2016-06-07,1360.0,1373.97998046875,1345.010009765625,1348.010009765625,865000.0 2016-06-08,1354.8299560546875,1368.9000244140625,1352.010009765625,1360.0,494500.0 2016-06-09,1340.0699462890625,1351.31005859375,1336.31005859375,1347.02001953125,450000.0 2016-06-10,1318.9000244140625,1331.3599853515625,1315.4000244140625,1327.6099853515625,479600.0 2016-06-13,1315.469970703125,1337.9599609375,1312.68994140625,1313.5,414900.0 2016-06-14,1304.0999755859375,1321.0,1291.02001953125,1310.9100341796875,527000.0 2016-06-15,1305.4200439453125,1319.0,1302.27001953125,1306.0999755859375,490900.0 2016-06-16,1323.8900146484375,1335.0,1303.3900146484375,1304.0,629100.0 2016-06-17,1309.239990234375,1324.199951171875,1304.010009765625,1324.199951171875,535600.0 2016-06-20,1341.9599609375,1359.9000244140625,1322.300048828125,1323.6400146484375,722900.0 2016-06-21,1343.050048828125,1351.0,1329.2900390625,1344.3499755859375,453400.0 2016-06-22,1360.0999755859375,1374.5,1352.3299560546875,1373.25,685500.0 2016-06-23,1390.199951171875,1394.0,1371.0,1374.0,679200.0 2016-06-24,1232.1400146484375,1313.77001953125,1217.3299560546875,1293.780029296875,3179200.0 2016-06-27,1186.050048828125,1233.9100341796875,1148.06005859375,1220.1199951171875,1758600.0 2016-06-28,1204.25,1235.699951171875,1188.8499755859375,1217.97998046875,1206000.0 2016-06-29,1239.4100341796875,1248.9599609375,1216.0,1220.0,778500.0 2016-06-30,1248.4100341796875,1275.5699462890625,1240.010009765625,1271.25,921500.0 2016-07-01,1267.3699951171875,1275.699951171875,1245.510009765625,1249.010009765625,644100.0 2016-07-05,1275.030029296875,1275.050048828125,1246.2099609375,1259.56005859375,568800.0 2016-07-06,1292.0400390625,1294.4300537109375,1260.0,1269.8599853515625,561800.0 2016-07-07,1297.260009765625,1305.93994140625,1289.6400146484375,1289.6400146484375,494900.0 2016-07-08,1329.4599609375,1330.6199951171875,1304.219970703125,1306.93994140625,712700.0 2016-07-11,1351.030029296875,1360.989990234375,1341.489990234375,1342.9000244140625,648200.0 2016-07-12,1345.4300537109375,1366.989990234375,1334.010009765625,1362.0,489500.0 2016-07-13,1338.6500244140625,1359.7099609375,1337.8900146484375,1342.3800048828125,351400.0 2016-07-14,1346.1800537109375,1351.0,1340.25,1345.260009765625,290200.0 2016-07-15,1330.5699462890625,1334.0,1322.5899658203125,1327.8900146484375,562000.0 2016-07-18,1341.3599853515625,1349.4300537109375,1328.0999755859375,1332.5,300100.0 2016-07-19,1327.0,1338.5899658203125,1325.0,1332.0,381600.0 2016-07-20,1352.8299560546875,1362.989990234375,1323.6800537109375,1330.1099853515625,649700.0 2016-07-21,1332.5,1350.800048828125,1325.8199462890625,1349.010009765625,523100.0 2016-07-22,1327.4000244140625,1336.699951171875,1323.0699462890625,1336.22998046875,405700.0 2016-07-25,1321.6700439453125,1330.72998046875,1305.0899658203125,1330.449951171875,592700.0 2016-07-26,1324.530029296875,1331.3199462890625,1316.030029296875,1322.75,456100.0 2016-07-27,1324.47998046875,1340.0,1315.4599609375,1319.4000244140625,481500.0 2016-07-28,1326.0999755859375,1329.8699951171875,1310.0,1310.0,500500.0 2016-07-29,1350.81005859375,1353.989990234375,1313.4200439453125,1314.989990234375,1413600.0 2016-08-01,1356.0799560546875,1363.5899658203125,1342.4000244140625,1353.72998046875,547900.0 2016-08-02,1345.3800048828125,1363.0,1325.719970703125,1353.31005859375,597400.0 2016-08-03,1371.1400146484375,1376.6800537109375,1336.030029296875,1341.5999755859375,861800.0 2016-08-04,1359.989990234375,1363.6800537109375,1344.3199462890625,1358.4000244140625,1321600.0 2016-08-05,1414.219970703125,1435.0,1406.989990234375,1435.0,1456600.0 2016-08-08,1405.0,1418.5799560546875,1402.02001953125,1415.5400390625,637000.0 2016-08-09,1407.010009765625,1409.4000244140625,1398.25,1404.510009765625,428100.0 2016-08-10,1406.280029296875,1412.0,1401.050048828125,1411.0,268000.0 2016-08-11,1406.9200439453125,1416.4300537109375,1405.3699951171875,1408.75,301200.0 2016-08-12,1407.97998046875,1408.3399658203125,1400.949951171875,1400.949951171875,281200.0 2016-08-15,1399.1600341796875,1412.0999755859375,1396.75,1408.0,428800.0 2016-08-16,1408.6600341796875,1410.3699951171875,1392.43994140625,1397.949951171875,365500.0 2016-08-17,1427.199951171875,1429.27001953125,1404.030029296875,1408.6600341796875,479700.0 2016-08-18,1443.0699462890625,1449.9000244140625,1437.5,1440.0,523500.0 2016-08-19,1432.0,1443.0699462890625,1428.0799560546875,1438.0,476800.0 2016-08-22,1423.989990234375,1434.449951171875,1421.0,1434.43994140625,405700.0 2016-08-23,1422.469970703125,1433.0,1419.5,1425.3199462890625,306200.0 2016-08-24,1410.1800537109375,1429.530029296875,1404.010009765625,1419.2099609375,369200.0 2016-08-25,1415.550048828125,1418.5999755859375,1404.1300048828125,1404.1300048828125,309300.0 2016-08-26,1419.7900390625,1429.68994140625,1410.5,1415.550048828125,412000.0 2016-08-29,1425.18994140625,1433.969970703125,1419.760009765625,1423.0,316600.0 2016-08-30,1416.550048828125,1430.510009765625,1412.0,1422.68994140625,199000.0 2016-08-31,1416.72998046875,1418.4100341796875,1408.0,1414.1500244140625,167200.0 2016-09-01,1418.5899658203125,1424.3699951171875,1408.530029296875,1422.5,307100.0 2016-09-02,1422.8499755859375,1429.97998046875,1415.760009765625,1427.0,263600.0 2016-09-06,1436.9599609375,1436.9599609375,1416.25,1421.9200439453125,386800.0 2016-09-07,1444.010009765625,1447.3199462890625,1429.8299560546875,1434.75,302200.0 2016-09-08,1445.8299560546875,1454.1099853515625,1441.9300537109375,1443.3299560546875,350500.0 2016-09-09,1413.9000244140625,1443.0,1413.22998046875,1432.6600341796875,496100.0 2016-09-12,1436.2099609375,1443.1300048828125,1402.6700439453125,1402.6700439453125,504600.0 2016-09-13,1415.949951171875,1439.989990234375,1405.530029296875,1426.0,523700.0 2016-09-14,1429.3800048828125,1431.199951171875,1416.010009765625,1418.699951171875,393200.0 2016-09-15,1457.219970703125,1458.9100341796875,1426.1600341796875,1431.97998046875,733800.0 2016-09-16,1460.050048828125,1462.9100341796875,1442.219970703125,1453.31005859375,740400.0 2016-09-19,1448.06005859375,1473.1700439453125,1446.550048828125,1469.0,503000.0 2016-09-20,1449.0,1459.530029296875,1440.0,1457.8900146484375,289700.0 2016-09-21,1464.0,1464.68994140625,1442.510009765625,1452.6400146484375,412500.0 2016-09-22,1465.8699951171875,1469.9300537109375,1458.0,1464.8499755859375,337200.0 2016-09-23,1456.760009765625,1465.0,1452.4100341796875,1465.0,321200.0 2016-09-26,1447.1500244140625,1453.77001953125,1440.22998046875,1452.6199951171875,327600.0 2016-09-27,1453.489990234375,1460.52001953125,1441.219970703125,1446.6500244140625,471900.0 2016-09-28,1458.030029296875,1461.56005859375,1449.25,1459.47998046875,394700.0 2016-09-29,1472.97998046875,1481.780029296875,1455.31005859375,1459.010009765625,652500.0 2016-09-30,1471.489990234375,1480.68994140625,1463.9200439453125,1478.0699462890625,436500.0 2016-10-03,1486.719970703125,1490.4300537109375,1459.4200439453125,1463.8299560546875,514100.0 2016-10-04,1489.02001953125,1498.8299560546875,1483.02001953125,1494.3499755859375,386300.0 2016-10-05,1497.5799560546875,1501.7900390625,1490.0,1493.56005859375,399000.0 2016-10-06,1490.43994140625,1497.260009765625,1485.280029296875,1492.72998046875,361800.0 2016-10-07,1479.8199462890625,1498.739990234375,1478.010009765625,1498.739990234375,414200.0 2016-10-10,1475.1800537109375,1486.5899658203125,1470.239990234375,1481.0,441800.0 2016-10-11,1459.02001953125,1475.52001953125,1455.010009765625,1470.0,418200.0 2016-10-12,1454.8399658203125,1469.300048828125,1452.81005859375,1458.0,287900.0 2016-10-13,1442.52001953125,1449.1600341796875,1429.5799560546875,1445.800048828125,483600.0 2016-10-14,1439.5699462890625,1456.3499755859375,1435.050048828125,1450.0,328600.0 2016-10-17,1437.6500244140625,1443.3599853515625,1429.5999755859375,1436.6300048828125,263700.0 2016-10-18,1454.969970703125,1459.9000244140625,1446.510009765625,1450.6300048828125,326100.0 2016-10-19,1469.199951171875,1474.699951171875,1455.2099609375,1457.3499755859375,344600.0 2016-10-20,1468.2900390625,1473.989990234375,1461.010009765625,1473.9300537109375,300400.0 2016-10-21,1467.3900146484375,1468.0,1455.5,1460.77001953125,379700.0 2016-10-24,1471.800048828125,1479.8299560546875,1465.47998046875,1478.2099609375,274600.0 2016-10-25,1479.030029296875,1481.8499755859375,1465.8699951171875,1466.239990234375,365700.0 2016-10-26,1469.1600341796875,1477.550048828125,1465.47998046875,1475.0,416700.0 2016-10-27,1463.02001953125,1480.0,1461.0799560546875,1475.0999755859375,358800.0 2016-10-28,1474.8199462890625,1483.0,1460.0,1465.0799560546875,600900.0 2016-10-31,1474.22998046875,1479.6099853515625,1472.280029296875,1478.300048828125,284200.0 2016-11-01,1467.0,1480.010009765625,1453.9300537109375,1474.22998046875,562900.0 2016-11-02,1445.3299560546875,1469.550048828125,1441.7900390625,1468.47998046875,539800.0 2016-11-03,1438.0999755859375,1456.52001953125,1435.4100341796875,1449.3499755859375,367700.0 2016-11-04,1424.280029296875,1442.1400146484375,1422.18994140625,1429.050048828125,435300.0 2016-11-07,1480.3299560546875,1485.199951171875,1435.7900390625,1437.449951171875,1395500.0 2016-11-08,1578.1300048828125,1589.2099609375,1540.0,1540.0,1561000.0 2016-11-09,1570.260009765625,1575.0,1546.5799560546875,1565.0,912500.0 2016-11-10,1554.3199462890625,1600.9300537109375,1520.300048828125,1584.43994140625,1101600.0 2016-11-11,1540.6500244140625,1557.699951171875,1530.8699951171875,1548.0999755859375,643000.0 2016-11-14,1489.1800537109375,1541.9300537109375,1482.22998046875,1540.4599609375,801600.0 2016-11-15,1497.449951171875,1507.77001953125,1485.5999755859375,1499.969970703125,669100.0 2016-11-16,1503.22998046875,1517.0,1488.22998046875,1492.3900146484375,366800.0 2016-11-17,1512.9000244140625,1530.949951171875,1500.18994140625,1502.5400390625,413500.0 2016-11-18,1507.3499755859375,1529.0,1504.530029296875,1512.280029296875,426300.0 2016-11-21,1524.1800537109375,1531.030029296875,1507.199951171875,1512.0,295800.0 2016-11-22,1535.4200439453125,1535.9000244140625,1525.6400146484375,1530.25,320100.0 2016-11-23,1520.989990234375,1533.56005859375,1510.8900146484375,1530.9200439453125,319000.0 2016-11-25,1521.6800537109375,1527.989990234375,1511.4000244140625,1523.1199951171875,173700.0 2016-11-28,1525.0699462890625,1536.0,1513.1099853515625,1517.300048828125,348900.0 2016-11-29,1520.27001953125,1532.9000244140625,1515.0,1528.6500244140625,327100.0 2016-11-30,1503.6800537109375,1528.5799560546875,1500.2099609375,1523.25,375600.0 2016-12-01,1479.6600341796875,1504.1199951171875,1468.969970703125,1501.68994140625,572600.0 2016-12-02,1473.0,1488.800048828125,1466.97998046875,1481.47998046875,336100.0 2016-12-05,1499.760009765625,1502.8699951171875,1475.22998046875,1476.18994140625,349300.0 2016-12-06,1504.8199462890625,1508.0899658203125,1493.989990234375,1506.9599609375,254900.0 2016-12-07,1527.0400390625,1527.800048828125,1501.8699951171875,1504.68994140625,389900.0 2016-12-08,1548.6700439453125,1551.77001953125,1522.760009765625,1535.3599853515625,505900.0 2016-12-09,1557.97998046875,1559.1800537109375,1549.93994140625,1555.5,333900.0 2016-12-12,1536.780029296875,1566.6300048828125,1528.5699462890625,1560.550048828125,396400.0 2016-12-13,1540.1099853515625,1560.0,1538.260009765625,1545.18994140625,388000.0 2016-12-14,1528.449951171875,1549.1300048828125,1525.719970703125,1542.739990234375,307600.0 2016-12-15,1501.199951171875,1523.0,1500.5699462890625,1520.0,584200.0 2016-12-16,1484.280029296875,1507.969970703125,1473.1300048828125,1507.5,714500.0 2016-12-19,1488.8299560546875,1501.469970703125,1477.989990234375,1484.27001953125,390100.0 2016-12-20,1502.25,1503.9599609375,1483.97998046875,1488.06005859375,306500.0 2016-12-21,1505.760009765625,1512.7099609375,1495.0,1498.1099853515625,290700.0 2016-12-22,1481.3399658203125,1503.1800537109375,1475.4200439453125,1501.4000244140625,406400.0 2016-12-23,1486.199951171875,1490.0799560546875,1470.3399658203125,1477.5400390625,275600.0 2016-12-27,1493.4200439453125,1503.3900146484375,1486.4300537109375,1490.010009765625,193900.0 2016-12-28,1480.4599609375,1496.050048828125,1476.47998046875,1494.72998046875,248700.0 2016-12-29,1480.1600341796875,1487.4300537109375,1473.3499755859375,1477.2099609375,200900.0 2016-12-30,1466.06005859375,1483.489990234375,1462.3399658203125,1483.489990234375,407400.0 2017-01-03,1477.5699462890625,1487.3599853515625,1459.489990234375,1476.9100341796875,458500.0 2017-01-04,1487.2900390625,1493.6500244140625,1480.75,1484.6400146484375,387700.0 2017-01-05,1503.699951171875,1504.93994140625,1489.8900146484375,1489.8900146484375,447500.0 2017-01-06,1520.5699462890625,1526.469970703125,1501.2099609375,1501.5400390625,473400.0 2017-01-09,1529.6400146484375,1538.77001953125,1518.0,1518.0,397500.0 2017-01-10,1535.25,1544.56005859375,1529.5,1534.9599609375,325100.0 2017-01-11,1536.1099853515625,1546.6700439453125,1527.02001953125,1532.2099609375,404600.0 2017-01-12,1538.5899658203125,1539.9300537109375,1516.0,1531.56005859375,314900.0 2017-01-13,1545.8199462890625,1548.949951171875,1531.260009765625,1535.75,326200.0 2017-01-17,1540.1300048828125,1546.989990234375,1534.010009765625,1544.0,330200.0 2017-01-18,1541.8599853515625,1547.25,1529.2099609375,1545.219970703125,246000.0 2017-01-19,1539.02001953125,1549.0,1532.719970703125,1541.4000244140625,279200.0 2017-01-20,1545.010009765625,1547.56005859375,1528.010009765625,1547.56005859375,596500.0 2017-01-23,1554.989990234375,1555.72998046875,1534.6300048828125,1541.469970703125,430300.0 2017-01-24,1563.3299560546875,1566.06005859375,1552.1300048828125,1558.3800048828125,360300.0 2017-01-25,1578.8199462890625,1581.469970703125,1565.260009765625,1569.0,308000.0 2017-01-26,1581.43994140625,1587.510009765625,1575.449951171875,1576.56005859375,294200.0 2017-01-27,1602.9200439453125,1605.469970703125,1577.6700439453125,1581.0,428000.0 2017-01-30,1602.31005859375,1603.5799560546875,1571.0,1598.6500244140625,469200.0 2017-01-31,1575.1300048828125,1599.4100341796875,1569.030029296875,1599.0,517600.0 2017-02-01,1575.31005859375,1586.5899658203125,1562.8599853515625,1584.0899658203125,330700.0 2017-02-02,1574.0899658203125,1585.449951171875,1567.0,1570.030029296875,444500.0 2017-02-03,1583.3800048828125,1587.989990234375,1572.81005859375,1576.489990234375,317500.0 2017-02-06,1587.1800537109375,1588.8699951171875,1571.3199462890625,1581.3399658203125,210200.0 2017-02-07,1598.699951171875,1598.9300537109375,1588.0,1590.0,295400.0 2017-02-08,1601.18994140625,1604.300048828125,1589.0,1595.1800537109375,373600.0 2017-02-09,1611.8299560546875,1616.0799560546875,1598.050048828125,1602.8399658203125,414300.0 2017-02-10,1646.510009765625,1649.6500244140625,1614.02001953125,1617.469970703125,843800.0 2017-02-13,1646.1800537109375,1652.0,1640.0,1652.0,413500.0 2017-02-14,1637.2900390625,1646.31005859375,1630.3399658203125,1646.1800537109375,391000.0 2017-02-15,1648.9599609375,1651.27001953125,1628.0,1631.300048828125,280600.0 2017-02-16,1648.8800048828125,1658.969970703125,1642.5,1647.449951171875,301600.0 2017-02-17,1637.4000244140625,1648.780029296875,1634.06005859375,1648.780029296875,414000.0 2017-02-21,1647.0,1657.239990234375,1637.4200439453125,1642.97998046875,460300.0 2017-02-22,1651.739990234375,1653.4599609375,1639.0,1641.52001953125,278400.0 2017-02-23,1637.260009765625,1664.989990234375,1633.4000244140625,1661.9000244140625,412300.0 2017-02-24,1631.6199951171875,1640.6800537109375,1622.02001953125,1627.550048828125,562400.0 2017-02-27,1632.010009765625,1635.3199462890625,1612.4100341796875,1631.1099853515625,813000.0 2017-02-28,1724.1300048828125,1748.3900146484375,1698.0999755859375,1703.8900146484375,1739800.0 2017-03-01,1733.1800537109375,1742.02001953125,1726.22998046875,1741.0,623700.0 2017-03-02,1734.3699951171875,1747.260009765625,1730.800048828125,1737.52001953125,503300.0 2017-03-03,1735.0999755859375,1742.0,1729.4100341796875,1731.0,291700.0 2017-03-06,1730.2099609375,1736.8499755859375,1727.0,1730.0,353800.0 2017-03-07,1736.4599609375,1737.6199951171875,1720.0,1720.0,282600.0 2017-03-08,1743.489990234375,1749.6400146484375,1731.6700439453125,1735.199951171875,421100.0 2017-03-09,1749.4200439453125,1756.3199462890625,1738.1500244140625,1738.1500244140625,419500.0 2017-03-10,1754.239990234375,1759.1700439453125,1750.81005859375,1757.1400146484375,330700.0 2017-03-13,1767.1199951171875,1772.489990234375,1754.93994140625,1757.0,327900.0 2017-03-14,1769.0,1769.8599853515625,1756.239990234375,1767.9300537109375,320900.0 2017-03-15,1767.97998046875,1773.3800048828125,1759.780029296875,1772.780029296875,353200.0 2017-03-16,1773.97998046875,1775.0,1768.93994140625,1771.0,302200.0 2017-03-17,1772.6300048828125,1774.72998046875,1766.780029296875,1774.72998046875,414600.0 2017-03-20,1765.43994140625,1776.68994140625,1762.5699462890625,1773.5,262400.0 2017-03-21,1747.1400146484375,1772.0,1744.0799560546875,1772.0,432800.0 2017-03-22,1751.989990234375,1754.9000244140625,1739.0,1747.1400146484375,277800.0 2017-03-23,1748.3299560546875,1758.800048828125,1747.6700439453125,1752.949951171875,220900.0 2017-03-24,1753.1099853515625,1757.489990234375,1748.18994140625,1753.5999755859375,300400.0 2017-03-27,1772.0,1774.3399658203125,1733.0,1736.0,400400.0 2017-03-28,1788.449951171875,1798.75,1766.510009765625,1767.6500244140625,454900.0 2017-03-29,1785.050048828125,1797.4599609375,1783.300048828125,1789.8299560546875,287800.0 2017-03-30,1789.199951171875,1795.56005859375,1779.6400146484375,1788.47998046875,277400.0 2017-03-31,1779.969970703125,1790.780029296875,1778.780029296875,1784.739990234375,420500.0 2017-04-03,1773.989990234375,1785.0,1766.010009765625,1776.260009765625,359800.0 2017-04-04,1767.3800048828125,1774.5,1761.4100341796875,1772.989990234375,258300.0 2017-04-05,1761.77001953125,1787.5699462890625,1758.75,1770.6600341796875,324100.0 2017-04-06,1773.52001953125,1774.93994140625,1755.3699951171875,1764.75,326800.0 2017-04-07,1769.56005859375,1773.989990234375,1761.260009765625,1773.93994140625,289700.0 2017-04-10,1775.969970703125,1782.1199951171875,1767.199951171875,1770.0,262000.0 2017-04-11,1768.4000244140625,1780.550048828125,1756.5999755859375,1770.010009765625,352900.0 2017-04-12,1750.010009765625,1774.9000244140625,1750.010009765625,1774.5799560546875,426800.0 2017-04-13,1738.77001953125,1757.1800537109375,1738.3399658203125,1754.6300048828125,418300.0 2017-04-17,1770.6099853515625,1772.8499755859375,1739.699951171875,1743.0,425000.0 2017-04-18,1763.31005859375,1770.989990234375,1755.3900146484375,1768.5899658203125,287000.0 2017-04-19,1763.199951171875,1771.239990234375,1757.4100341796875,1766.9000244140625,291100.0 2017-04-20,1760.800048828125,1771.8599853515625,1760.239990234375,1764.27001953125,346600.0 2017-04-21,1752.010009765625,1765.969970703125,1746.3699951171875,1759.9000244140625,459500.0 2017-04-24,1798.6199951171875,1805.780029296875,1773.9000244140625,1778.4599609375,852100.0 2017-04-25,1799.0899658203125,1807.780029296875,1795.31005859375,1807.780029296875,355800.0 2017-04-26,1804.1199951171875,1806.050048828125,1793.199951171875,1799.199951171875,321700.0 2017-04-27,1835.8699951171875,1839.56005859375,1800.280029296875,1807.0,436100.0 2017-04-28,1846.8199462890625,1858.6099853515625,1838.489990234375,1851.489990234375,477400.0 2017-05-01,1869.9200439453125,1890.8299560546875,1849.9000244140625,1849.9000244140625,481200.0 2017-05-02,1880.52001953125,1882.969970703125,1862.449951171875,1874.3800048828125,259600.0 2017-05-03,1876.7900390625,1884.989990234375,1865.469970703125,1884.6500244140625,300600.0 2017-05-04,1910.4100341796875,1917.9000244140625,1870.5799560546875,1880.0,675800.0 2017-05-05,1903.6500244140625,1922.260009765625,1897.3800048828125,1918.0,580300.0 2017-05-08,1903.9100341796875,1927.1300048828125,1896.0,1907.0,585000.0 2017-05-09,1911.1300048828125,1915.969970703125,1898.0400390625,1911.43994140625,771500.0 2017-05-10,1824.77001953125,1853.780029296875,1801.0,1853.780029296875,1761100.0 2017-05-11,1813.56005859375,1824.760009765625,1800.7099609375,1819.75,774800.0 2017-05-12,1818.1800537109375,1827.5699462890625,1814.0,1824.3299560546875,638700.0 2017-05-15,1813.81005859375,1827.27001953125,1811.0,1817.969970703125,521900.0 2017-05-16,1829.800048828125,1835.219970703125,1817.56005859375,1819.8299560546875,486500.0 2017-05-17,1795.68994140625,1820.4599609375,1793.5999755859375,1818.43994140625,621800.0 2017-05-18,1796.030029296875,1814.1700439453125,1791.4000244140625,1795.0,502500.0 2017-05-19,1808.280029296875,1822.219970703125,1799.6700439453125,1800.0,457700.0 2017-05-22,1828.4200439453125,1832.4599609375,1813.3699951171875,1815.9000244140625,367200.0 2017-05-23,1827.93994140625,1832.97998046875,1814.5,1825.43994140625,346200.0 2017-05-24,1848.739990234375,1850.0,1829.1300048828125,1829.1300048828125,408500.0 2017-05-25,1860.4300537109375,1870.3900146484375,1848.4000244140625,1850.0,532300.0 2017-05-26,1863.9000244140625,1869.47998046875,1852.6400146484375,1861.550048828125,419600.0 2017-05-30,1857.449951171875,1863.6500244140625,1845.5999755859375,1857.6700439453125,484100.0 2017-05-31,1877.0899658203125,1877.0899658203125,1850.0,1862.3800048828125,560900.0 2017-06-01,1890.8199462890625,1894.77001953125,1870.4300537109375,1878.25,433800.0 2017-06-02,1895.9599609375,1902.0,1881.02001953125,1899.0400390625,463300.0 2017-06-05,1891.5799560546875,1900.25,1888.8900146484375,1889.7099609375,327600.0 2017-06-06,1889.8599853515625,1908.9200439453125,1886.9000244140625,1888.93994140625,459600.0 2017-06-07,1890.3699951171875,1894.8399658203125,1878.47998046875,1890.199951171875,380100.0 2017-06-08,1892.3800048828125,1899.1300048828125,1884.72998046875,1894.0,339000.0 2017-06-09,1842.1199951171875,1895.31005859375,1826.5400390625,1890.0,667000.0 2017-06-12,1812.989990234375,1839.469970703125,1781.1099853515625,1835.0,1001800.0 2017-06-13,1843.52001953125,1854.77001953125,1822.6199951171875,1825.72998046875,512000.0 2017-06-14,1831.6099853515625,1855.56005859375,1815.010009765625,1845.0,551800.0 2017-06-15,1809.199951171875,1819.5899658203125,1791.6099853515625,1814.0,625000.0 2017-06-16,1802.6099853515625,1816.0799560546875,1797.3599853515625,1816.0799560546875,523800.0 2017-06-19,1851.5999755859375,1855.9000244140625,1812.02001953125,1815.780029296875,562400.0 2017-06-20,1850.6400146484375,1858.8199462890625,1844.219970703125,1850.0,378800.0 2017-06-21,1867.780029296875,1870.0,1848.0400390625,1854.5899658203125,305600.0 2017-06-22,1862.9300537109375,1874.8900146484375,1861.0,1870.800048828125,278800.0 2017-06-23,1874.280029296875,1876.6199951171875,1855.219970703125,1859.550048828125,359900.0 2017-06-26,1876.3399658203125,1896.050048828125,1867.6400146484375,1880.0,406500.0 2017-06-27,1858.25,1882.050048828125,1852.6099853515625,1871.2900390625,339400.0 2017-06-28,1890.2099609375,1898.6800537109375,1861.75,1864.6600341796875,499900.0 2017-06-29,1876.989990234375,1889.68994140625,1850.5,1881.1199951171875,516900.0 2017-06-30,1870.52001953125,1887.010009765625,1870.0400390625,1884.050048828125,461200.0 2017-07-03,1843.1300048828125,1884.3199462890625,1836.0799560546875,1877.6700439453125,335000.0 2017-07-05,1866.010009765625,1869.280029296875,1841.3699951171875,1845.5,374900.0 2017-07-06,1872.300048828125,1877.300048828125,1845.010009765625,1851.1500244140625,422600.0 2017-07-07,1918.5,1921.4000244140625,1873.8599853515625,1873.8599853515625,631000.0 2017-07-10,1921.8199462890625,1936.219970703125,1911.4599609375,1920.0,360800.0 2017-07-11,1929.1500244140625,1933.550048828125,1903.9000244140625,1920.8900146484375,318400.0 2017-07-12,1946.1800537109375,1951.4000244140625,1937.0,1939.219970703125,344200.0 2017-07-13,1940.699951171875,1950.0,1934.72998046875,1950.0,291100.0 2017-07-14,1950.8699951171875,1955.6199951171875,1942.8800048828125,1949.469970703125,302300.0 2017-07-17,1945.4599609375,1955.68994140625,1938.449951171875,1949.1099853515625,264600.0 2017-07-18,1976.239990234375,1989.0400390625,1948.260009765625,1949.0,504800.0 2017-07-19,1992.0999755859375,1999.0,1980.4200439453125,1981.1800537109375,361100.0 2017-07-20,1999.219970703125,2008.6500244140625,1993.1700439453125,2000.47998046875,342100.0 2017-07-21,1994.8900146484375,2002.8499755859375,1990.1800537109375,1993.52001953125,232700.0 2017-07-24,2002.010009765625,2005.0899658203125,1992.4599609375,1994.9000244140625,261700.0 2017-07-25,2016.9100341796875,2023.3699951171875,1995.3499755859375,2004.68994140625,330700.0 2017-07-26,2033.2099609375,2037.0,2017.56005859375,2019.239990234375,311800.0 2017-07-27,2025.0899658203125,2043.949951171875,1996.0,2040.050048828125,487500.0 2017-07-28,2024.06005859375,2040.6300048828125,2007.97998046875,2026.469970703125,505500.0 2017-07-31,2028.5,2033.0,2010.239990234375,2030.0,501100.0 2017-08-01,2024.5899658203125,2041.489990234375,2017.010009765625,2040.0899658203125,371400.0 2017-08-02,2021.3699951171875,2025.5,2000.0,2023.449951171875,354300.0 2017-08-03,2027.97998046875,2030.0,2012.550048828125,2020.969970703125,430900.0 2017-08-04,2032.77001953125,2035.469970703125,2020.2900390625,2031.02001953125,333200.0 2017-08-07,2042.6400146484375,2044.510009765625,2022.0,2034.72998046875,402300.0 2017-08-08,2049.0,2067.989990234375,2035.1099853515625,2044.0,830600.0 2017-08-09,1906.800048828125,1919.989990234375,1875.0799560546875,1910.510009765625,2064800.0 2017-08-10,1849.6199951171875,1903.8599853515625,1845.4100341796875,1900.219970703125,1010600.0 2017-08-11,1854.1700439453125,1867.4000244140625,1845.1700439453125,1852.989990234375,620200.0 2017-08-14,1873.949951171875,1877.0,1860.760009765625,1869.8699951171875,485900.0 2017-08-15,1860.8399658203125,1883.5,1859.050048828125,1879.300048828125,368800.0 2017-08-16,1855.719970703125,1869.5,1852.300048828125,1869.5,396200.0 2017-08-17,1812.969970703125,1854.6300048828125,1811.280029296875,1854.469970703125,640500.0 2017-08-18,1810.0,1820.0,1801.0,1809.6199951171875,486100.0 2017-08-21,1801.5400390625,1820.25,1787.0,1807.4000244140625,463000.0 2017-08-22,1818.199951171875,1821.1800537109375,1803.9100341796875,1812.5,475400.0 2017-08-23,1813.02001953125,1823.68994140625,1808.1700439453125,1815.8900146484375,422000.0 2017-08-24,1815.510009765625,1822.469970703125,1801.1099853515625,1813.0400390625,317000.0 2017-08-25,1793.47998046875,1822.8299560546875,1788.2900390625,1822.8299560546875,423200.0 2017-08-28,1789.9100341796875,1805.0,1782.449951171875,1800.0,485800.0 2017-08-29,1807.06005859375,1811.0,1774.4000244140625,1775.9000244140625,488800.0 2017-08-30,1813.0,1818.800048828125,1808.1500244140625,1809.0999755859375,333400.0 2017-08-31,1852.0799560546875,1856.3499755859375,1817.260009765625,1821.8199462890625,532100.0 2017-09-01,1850.8199462890625,1867.489990234375,1848.550048828125,1858.56005859375,379800.0 2017-09-05,1842.8900146484375,1848.1199951171875,1825.8199462890625,1845.75,453000.0 2017-09-06,1842.449951171875,1851.8800048828125,1806.030029296875,1824.030029296875,517800.0 2017-09-07,1845.3699951171875,1853.8699951171875,1841.260009765625,1848.75,321000.0 2017-09-08,1838.5699462890625,1854.06005859375,1838.06005859375,1846.93994140625,295500.0 2017-09-11,1868.8599853515625,1870.25,1851.8900146484375,1852.06005859375,578300.0 2017-09-12,1868.6400146484375,1882.9000244140625,1858.199951171875,1875.4599609375,345600.0 2017-09-13,1871.1700439453125,1873.3900146484375,1859.1700439453125,1863.6400146484375,235600.0 2017-09-14,1845.2900390625,1865.3499755859375,1840.6099853515625,1860.6800537109375,490100.0 2017-09-15,1843.199951171875,1847.52001953125,1836.010009765625,1845.969970703125,379800.0 2017-09-18,1854.1800537109375,1867.8599853515625,1846.1500244140625,1846.56005859375,319700.0 2017-09-19,1859.780029296875,1863.5,1844.5999755859375,1859.4599609375,301600.0 2017-09-20,1866.2099609375,1872.81005859375,1853.1800537109375,1861.81005859375,253900.0 2017-09-21,1866.3499755859375,1876.0,1852.260009765625,1868.719970703125,223200.0 2017-09-22,1862.1300048828125,1874.449951171875,1857.739990234375,1864.5899658203125,236100.0 2017-09-25,1829.550048828125,1861.3900146484375,1810.0,1856.1300048828125,614400.0 2017-09-26,1825.9200439453125,1843.4300537109375,1820.219970703125,1835.449951171875,452700.0 2017-09-27,1818.989990234375,1834.77001953125,1814.1099853515625,1831.530029296875,441000.0 2017-09-28,1811.68994140625,1824.3699951171875,1806.030029296875,1810.2099609375,311600.0 2017-09-29,1830.8199462890625,1839.0,1812.530029296875,1812.530029296875,377500.0 2017-10-02,1857.469970703125,1874.949951171875,1838.5999755859375,1838.5999755859375,433000.0 2017-10-03,1867.6500244140625,1870.0,1857.0,1857.0,286300.0 2017-10-04,1888.699951171875,1895.0,1862.9300537109375,1866.300048828125,379500.0 2017-10-05,1909.6099853515625,1913.969970703125,1889.010009765625,1894.5999755859375,421000.0 2017-10-06,1918.0,1922.0,1904.010009765625,1909.3399658203125,291000.0 2017-10-09,1926.9300537109375,1939.97998046875,1917.0400390625,1920.300048828125,233400.0 2017-10-10,1916.6500244140625,1943.5,1911.9000244140625,1938.0799560546875,341500.0 2017-10-11,1920.199951171875,1926.6400146484375,1908.0,1916.550048828125,221100.0 2017-10-12,1918.949951171875,1924.3599853515625,1913.4599609375,1920.199951171875,235300.0 2017-10-13,1929.06005859375,1938.4300537109375,1920.02001953125,1932.77001953125,343700.0 2017-10-16,1935.550048828125,1944.989990234375,1922.5,1940.0,224500.0 2017-10-17,1934.530029296875,1938.550048828125,1926.4100341796875,1929.010009765625,284400.0 2017-10-18,1941.8699951171875,1961.449951171875,1933.989990234375,1935.68994140625,412800.0 2017-10-19,1927.8599853515625,1943.489990234375,1923.0,1934.02001953125,365500.0 2017-10-20,1942.1099853515625,1946.8900146484375,1937.4599609375,1941.780029296875,307000.0 2017-10-23,1934.550048828125,1959.989990234375,1931.280029296875,1950.0,360800.0 2017-10-24,1932.2900390625,1946.6800537109375,1927.5899658203125,1938.3900146484375,342500.0 2017-10-25,1928.81005859375,1935.7099609375,1913.010009765625,1927.5799560546875,248000.0 2017-10-26,1939.2900390625,1945.0,1931.010009765625,1937.3499755859375,378100.0 2017-10-27,1890.9200439453125,1902.52001953125,1869.0,1885.0,903400.0 2017-10-30,1879.72998046875,1891.8199462890625,1863.72998046875,1885.1500244140625,476600.0 2017-10-31,1911.9599609375,1913.52001953125,1870.0,1884.93994140625,420000.0 2017-11-01,1913.06005859375,1927.72998046875,1910.93994140625,1918.469970703125,379000.0 2017-11-02,1911.1400146484375,1917.52001953125,1903.68994140625,1910.8299560546875,293800.0 2017-11-03,1894.489990234375,1916.800048828125,1893.5699462890625,1914.010009765625,485000.0 2017-11-06,1903.0,1904.97998046875,1875.56005859375,1885.550048828125,1021800.0 2017-11-07,1645.719970703125,1748.0,1638.0999755859375,1746.699951171875,3325100.0 2017-11-08,1661.1099853515625,1669.97998046875,1630.56005859375,1650.0,1332400.0 2017-11-09,1703.1400146484375,1707.219970703125,1640.1800537109375,1656.9300537109375,1241800.0 2017-11-10,1697.25,1709.52001953125,1682.68994140625,1700.0,725500.0 2017-11-13,1722.1500244140625,1722.3499755859375,1683.280029296875,1688.4000244140625,506800.0 2017-11-14,1719.5,1728.260009765625,1709.97998046875,1710.02001953125,525400.0 2017-11-15,1726.780029296875,1730.030029296875,1706.030029296875,1715.780029296875,525400.0 2017-11-16,1731.6500244140625,1741.9200439453125,1727.4599609375,1735.5400390625,522000.0 2017-11-17,1747.219970703125,1749.5999755859375,1727.3399658203125,1731.0,504400.0 2017-11-20,1754.02001953125,1773.0799560546875,1747.8800048828125,1750.989990234375,513200.0 2017-11-21,1766.6700439453125,1771.4100341796875,1758.0,1766.510009765625,539400.0 2017-11-22,1759.18994140625,1774.8499755859375,1756.030029296875,1771.5899658203125,369300.0 2017-11-24,1758.4200439453125,1765.75,1754.3800048828125,1758.1700439453125,186600.0 2017-11-27,1763.4000244140625,1777.0799560546875,1746.3900146484375,1760.1500244140625,443200.0 2017-11-28,1752.02001953125,1767.3599853515625,1750.1099853515625,1763.3199462890625,352500.0 2017-11-29,1734.449951171875,1753.1300048828125,1717.969970703125,1753.1300048828125,540400.0 2017-11-30,1739.7099609375,1750.219970703125,1729.510009765625,1740.949951171875,443700.0 2017-12-01,1735.300048828125,1736.489990234375,1704.1199951171875,1726.800048828125,397700.0 2017-12-04,1723.239990234375,1749.8199462890625,1721.300048828125,1740.0,502800.0 2017-12-05,1724.8800048828125,1741.0699462890625,1721.43994140625,1725.8199462890625,380300.0 2017-12-06,1719.0400390625,1727.3800048828125,1701.9000244140625,1716.7099609375,397600.0 2017-12-07,1719.6199951171875,1722.2900390625,1690.3399658203125,1705.8900146484375,504200.0 2017-12-08,1719.8399658203125,1739.780029296875,1715.8299560546875,1729.5999755859375,385800.0 2017-12-11,1715.52001953125,1733.0,1712.739990234375,1720.7099609375,325700.0 2017-12-12,1723.719970703125,1733.4000244140625,1713.5400390625,1715.0,457200.0 2017-12-13,1742.6099853515625,1746.1099853515625,1725.1700439453125,1732.0,386000.0 2017-12-14,1760.9200439453125,1768.530029296875,1742.6700439453125,1744.989990234375,458800.0 2017-12-15,1760.0,1775.72998046875,1758.3800048828125,1770.050048828125,610700.0 2017-12-18,1781.3499755859375,1786.75,1767.5999755859375,1776.8699951171875,392800.0 2017-12-19,1780.6199951171875,1793.5699462890625,1768.9599609375,1783.1099853515625,381700.0 2017-12-20,1774.0,1786.5400390625,1770.6500244140625,1782.9000244140625,406300.0 2017-12-21,1778.7900390625,1788.949951171875,1773.030029296875,1775.1400146484375,246600.0 2017-12-22,1775.260009765625,1786.22998046875,1773.0899658203125,1778.3699951171875,215300.0 2017-12-26,1755.3199462890625,1775.260009765625,1752.6500244140625,1772.3199462890625,231900.0 2017-12-27,1757.8800048828125,1761.8199462890625,1748.8699951171875,1754.239990234375,222600.0 2017-12-28,1764.0899658203125,1764.989990234375,1754.3699951171875,1758.4000244140625,168900.0 2017-12-29,1737.739990234375,1769.989990234375,1737.4100341796875,1765.43994140625,298000.0 2018-01-02,1784.75,1790.6600341796875,1744.5,1750.0899658203125,475500.0 2018-01-03,1824.1600341796875,1829.02001953125,1785.0,1790.22998046875,525000.0 2018-01-04,1807.25,1848.9000244140625,1802.030029296875,1838.5400390625,592600.0 2018-01-05,1823.5400390625,1825.5,1805.800048828125,1820.1800537109375,358600.0 2018-01-08,1851.81005859375,1874.949951171875,1825.18994140625,1827.489990234375,555600.0 2018-01-09,1865.2900390625,1876.72998046875,1857.5,1863.199951171875,368800.0 2018-01-10,1872.9100341796875,1873.550048828125,1855.4200439453125,1855.52001953125,274200.0 2018-01-11,1893.0999755859375,1900.8599853515625,1877.8800048828125,1880.0,385900.0 2018-01-12,1919.4000244140625,1925.97998046875,1890.010009765625,1898.0400390625,555300.0 2018-01-16,1919.469970703125,1949.8299560546875,1914.9599609375,1930.7099609375,604900.0 2018-01-17,1949.9000244140625,1958.9599609375,1918.6800537109375,1927.550048828125,515700.0 2018-01-18,1926.7099609375,1957.489990234375,1925.969970703125,1948.6500244140625,398600.0 2018-01-19,1910.2099609375,1933.800048828125,1901.030029296875,1931.47998046875,634500.0 2018-01-22,1915.77001953125,1926.68994140625,1901.0,1910.0,398200.0 2018-01-23,1962.93994140625,1969.3599853515625,1924.989990234375,1927.550048828125,472000.0 2018-01-24,1955.239990234375,1984.93994140625,1942.6500244140625,1977.9100341796875,405300.0 2018-01-25,1949.6700439453125,1976.5999755859375,1945.469970703125,1966.8800048828125,329900.0 2018-01-26,1950.47998046875,1964.9599609375,1944.9599609375,1960.989990234375,380500.0 2018-01-29,1929.22998046875,1960.4599609375,1921.25,1942.6700439453125,448800.0 2018-01-30,1921.530029296875,1933.1300048828125,1900.3299560546875,1907.1199951171875,382300.0 2018-01-31,1912.050048828125,1934.969970703125,1896.0,1928.010009765625,452800.0 2018-02-01,1903.68994140625,1928.8399658203125,1893.3900146484375,1903.989990234375,360000.0 2018-02-02,1859.0999755859375,1900.0,1856.5699462890625,1890.1300048828125,513800.0 2018-02-05,1825.9300537109375,1872.6099853515625,1816.5,1841.300048828125,548200.0 2018-02-06,1858.6600341796875,1864.0,1800.010009765625,1800.010009765625,564500.0 2018-02-07,1882.6800537109375,1900.3699951171875,1836.6800537109375,1847.3900146484375,491200.0 2018-02-08,1806.06005859375,1889.280029296875,1803.010009765625,1884.2099609375,677100.0 2018-02-09,1765.0,1824.0,1714.0699462890625,1767.97998046875,1137500.0 2018-02-12,1790.0,1801.68994140625,1732.3499755859375,1773.989990234375,682300.0 2018-02-13,1797.8599853515625,1804.8299560546875,1762.0,1779.22998046875,375200.0 2018-02-14,1818.4100341796875,1825.8299560546875,1773.02001953125,1784.219970703125,452400.0 2018-02-15,1870.25,1875.8199462890625,1836.0899658203125,1850.8599853515625,491300.0 2018-02-16,1885.0,1926.8699951171875,1868.6800537109375,1874.6199951171875,559100.0 2018-02-20,1894.6199951171875,1915.3199462890625,1880.9300537109375,1883.0699462890625,408000.0 2018-02-21,1880.6800537109375,1916.0400390625,1880.6600341796875,1913.4200439453125,518700.0 2018-02-22,1877.1400146484375,1907.75,1870.719970703125,1884.18994140625,432300.0 2018-02-23,1907.02001953125,1907.81005859375,1875.1600341796875,1889.72998046875,555300.0 2018-02-26,1905.6400146484375,1923.219970703125,1897.6600341796875,1905.949951171875,570100.0 2018-02-27,1905.010009765625,1919.75,1870.02001953125,1884.0,661900.0 2018-02-28,2034.0400390625,2087.340087890625,2034.0400390625,2051.0,1441100.0 2018-03-01,2028.3699951171875,2053.5400390625,1998.8299560546875,2034.6099853515625,837500.0 2018-03-02,2033.7900390625,2037.8699951171875,1995.5799560546875,2002.8199462890625,642400.0 2018-03-05,2072.659912109375,2077.0,2014.8900146484375,2020.0,614800.0 2018-03-06,2085.510009765625,2095.8701171875,2058.81005859375,2075.10009765625,533100.0 2018-03-07,2122.929931640625,2127.9599609375,2065.0,2065.0,580300.0 2018-03-08,2150.080078125,2169.14990234375,2130.679931640625,2137.989990234375,584400.0 2018-03-09,2170.610107421875,2177.9599609375,2159.070068359375,2169.0,489400.0 2018-03-12,2206.090087890625,2218.10009765625,2174.070068359375,2180.0,529700.0 2018-03-13,2170.0,2228.989990234375,2162.179931640625,2210.929931640625,519200.0 2018-03-14,2188.89990234375,2194.580078125,2162.330078125,2175.550048828125,344500.0 2018-03-15,2187.77001953125,2207.570068359375,2171.10009765625,2190.010009765625,336000.0 2018-03-16,2171.489990234375,2198.580078125,2169.77001953125,2196.18994140625,474000.0 2018-03-19,2146.889892578125,2165.760009765625,2124.889892578125,2161.6201171875,450800.0 2018-03-20,2139.110107421875,2167.68994140625,2138.030029296875,2139.449951171875,256800.0 2018-03-21,2144.97998046875,2165.820068359375,2134.580078125,2142.300048828125,297200.0 2018-03-22,2113.800048828125,2154.5400390625,2101.830078125,2132.889892578125,443300.0 2018-03-23,2087.010009765625,2138.989990234375,2086.139892578125,2116.239990234375,412500.0 2018-03-26,2133.7099609375,2142.3798828125,2079.02001953125,2111.219970703125,292700.0 2018-03-27,2077.56005859375,2140.239990234375,2056.510009765625,2137.429931640625,428800.0 2018-03-28,2054.68994140625,2083.919921875,2020.699951171875,2066.97998046875,632500.0 2018-03-29,2080.389892578125,2094.179931640625,2040.719970703125,2059.669921875,395800.0 2018-04-02,2030.8599853515625,2074.010009765625,2009.9200439453125,2070.429931640625,372300.0 2018-04-03,2067.570068359375,2079.989990234375,2036.0699462890625,2050.0,378400.0 2018-04-04,2071.010009765625,2081.8798828125,2014.1800537109375,2043.2099609375,385500.0 2018-04-05,2091.090087890625,2102.4599609375,2071.0,2077.530029296875,320100.0 2018-04-06,2033.4100341796875,2095.610107421875,2025.5400390625,2074.89990234375,350400.0 2018-04-09,2048.739990234375,2088.81005859375,2045.0,2053.739990234375,355500.0 2018-04-10,2077.590087890625,2087.22998046875,2058.0,2076.02001953125,291200.0 2018-04-11,2080.64990234375,2104.780029296875,2065.0400390625,2067.639892578125,306700.0 2018-04-12,2085.81005859375,2102.64990234375,2082.14990234375,2094.449951171875,240300.0 2018-04-13,2085.860107421875,2104.669921875,2077.320068359375,2104.669921875,262000.0 2018-04-16,2096.590087890625,2117.639892578125,2085.77001953125,2094.110107421875,194400.0 2018-04-17,2162.31005859375,2172.0,2112.5,2119.89990234375,438200.0 2018-04-18,2180.60009765625,2186.050048828125,2156.219970703125,2171.6201171875,297200.0 2018-04-19,2158.949951171875,2186.050048828125,2155.969970703125,2175.489990234375,264900.0 2018-04-20,2131.3701171875,2167.47998046875,2118.6201171875,2161.030029296875,414700.0 2018-04-23,2133.68994140625,2150.300048828125,2112.68994140625,2133.10009765625,253500.0 2018-04-24,2067.2900390625,2151.97998046875,2055.1298828125,2137.610107421875,393500.0 2018-04-25,2077.610107421875,2089.840087890625,2034.56005859375,2061.1201171875,267800.0 2018-04-26,2111.800048828125,2116.14990234375,2078.010009765625,2098.010009765625,356000.0 2018-04-27,2141.719970703125,2172.0,2123.090087890625,2146.02001953125,458200.0 2018-04-30,2178.0,2193.06005859375,2133.81005859375,2143.64990234375,468000.0 2018-05-01,2179.389892578125,2182.340087890625,2151.7900390625,2170.39990234375,279100.0 2018-05-02,2149.820068359375,2185.699951171875,2148.989990234375,2176.27001953125,268100.0 2018-05-03,2152.2099609375,2161.449951171875,2116.699951171875,2149.0,271000.0 2018-05-04,2175.7099609375,2178.820068359375,2126.0,2148.60009765625,302900.0 2018-05-07,2194.9599609375,2201.840087890625,2172.590087890625,2189.89990234375,344900.0 2018-05-08,2161.60009765625,2198.800048828125,2155.0,2174.35009765625,394400.0 2018-05-09,2183.590087890625,2191.580078125,2158.260009765625,2185.0,635900.0 2018-05-10,2080.02001953125,2098.429931640625,2047.010009765625,2050.0,1134500.0 2018-05-11,2071.989990234375,2095.0,2063.929931640625,2092.320068359375,479000.0 2018-05-14,2072.02001953125,2074.6201171875,2055.02001953125,2066.719970703125,443800.0 2018-05-15,2067.75,2071.14990234375,2034.6700439453125,2054.10009765625,400700.0 2018-05-16,2074.590087890625,2092.7099609375,2065.570068359375,2070.340087890625,280300.0 2018-05-17,2089.110107421875,2098.4599609375,2069.2900390625,2073.510009765625,303500.0 2018-05-18,2066.340087890625,2097.909912109375,2066.340087890625,2097.909912109375,277300.0 2018-05-21,2071.56005859375,2078.469970703125,2062.510009765625,2076.3701171875,346600.0 2018-05-22,2077.18994140625,2082.47998046875,2065.110107421875,2076.030029296875,296500.0 2018-05-23,2085.25,2086.510009765625,2053.0,2056.050048828125,410700.0 2018-05-24,2088.280029296875,2095.510009765625,2074.949951171875,2087.0,279600.0 2018-05-25,2110.6201171875,2118.909912109375,2081.070068359375,2084.0,344500.0 2018-05-29,2076.030029296875,2105.10009765625,2059.10009765625,2094.719970703125,487700.0 2018-05-30,2098.0,2108.409912109375,2073.72998046875,2086.409912109375,342700.0 2018-05-31,2108.919921875,2118.010009765625,2097.60009765625,2100.02001953125,354000.0 2018-06-01,2128.93994140625,2135.429931640625,2118.050048828125,2120.989990234375,301500.0 2018-06-04,2125.800048828125,2145.919921875,2125.260009765625,2134.0,284700.0 2018-06-05,2140.989990234375,2144.889892578125,2126.0,2131.949951171875,339900.0 2018-06-06,2153.780029296875,2156.4599609375,2129.030029296875,2145.85009765625,297700.0 2018-06-07,2131.97998046875,2157.159912109375,2121.919921875,2157.159912109375,293800.0 2018-06-08,2136.5400390625,2143.699951171875,2122.1298828125,2127.7099609375,255800.0 2018-06-11,2124.2900390625,2139.360107421875,2120.919921875,2139.0,235300.0 2018-06-12,2132.0,2133.659912109375,2121.989990234375,2126.090087890625,255800.0 2018-06-13,2106.360107421875,2134.030029296875,2103.1201171875,2134.030029296875,457300.0 2018-06-14,2123.06005859375,2129.989990234375,2111.31005859375,2114.5,387600.0 2018-06-15,2141.449951171875,2145.820068359375,2112.1201171875,2126.070068359375,516000.0 2018-06-18,2145.219970703125,2153.830078125,2120.889892578125,2126.56005859375,287800.0 2018-06-19,2139.260009765625,2146.72998046875,2116.159912109375,2123.760009765625,358900.0 2018-06-20,2145.77001953125,2162.909912109375,2138.030029296875,2149.0,348100.0 2018-06-21,2122.489990234375,2152.469970703125,2118.030029296875,2145.5400390625,315300.0 2018-06-22,2102.85009765625,2132.550048828125,2095.969970703125,2130.0400390625,369200.0 2018-06-25,2050.52001953125,2093.409912109375,2031.02001953125,2091.260009765625,453700.0 2018-06-26,2040.3800048828125,2062.35009765625,2032.97998046875,2048.0,357500.0 2018-06-27,2001.5,2060.320068359375,2001.31005859375,2048.929931640625,449600.0 2018-06-28,2019.489990234375,2025.6099853515625,1980.0,1997.0,357200.0 2018-06-29,2027.0899658203125,2049.47998046875,2023.8699951171875,2035.949951171875,348400.0 2018-07-02,2047.93994140625,2061.610107421875,1993.8499755859375,2012.6700439453125,294400.0 2018-07-03,2060.22998046875,2072.739990234375,2050.89990234375,2060.14990234375,208800.0 2018-07-05,2069.14990234375,2075.14990234375,2050.989990234375,2072.949951171875,248200.0 2018-07-06,2086.929931640625,2089.610107421875,2063.419921875,2077.0,252800.0 2018-07-09,2081.64990234375,2099.06005859375,2076.9599609375,2094.85009765625,285300.0 2018-07-10,2064.0400390625,2087.780029296875,2055.409912109375,2085.949951171875,285100.0 2018-07-11,2052.85009765625,2058.97998046875,2027.02001953125,2056.860107421875,332700.0 2018-07-12,2057.110107421875,2070.0400390625,2042.4100341796875,2062.429931640625,357100.0 2018-07-13,2031.43994140625,2053.260009765625,2028.0799560546875,2052.97998046875,271300.0 2018-07-16,2020.0,2033.9000244140625,2015.260009765625,2030.97998046875,411200.0 2018-07-17,2030.52001953125,2046.5799560546875,2000.02001953125,2000.5999755859375,352500.0 2018-07-18,2023.9100341796875,2034.97998046875,2014.1500244140625,2024.5899658203125,265800.0 2018-07-19,2010.5999755859375,2020.68994140625,2002.56005859375,2016.3699951171875,347100.0 2018-07-20,2009.6700439453125,2025.6700439453125,2002.3499755859375,2008.7900390625,359300.0 2018-07-23,1995.969970703125,2010.550048828125,1985.0,2005.989990234375,330000.0 2018-07-24,2026.25,2049.989990234375,2008.75,2009.0,338000.0 2018-07-25,2065.68994140625,2067.989990234375,2029.0,2029.47998046875,338800.0 2018-07-26,2083.1298828125,2085.93994140625,2041.010009765625,2067.919921875,454900.0 2018-07-27,2085.030029296875,2131.89990234375,2060.18994140625,2118.56005859375,520700.0 2018-07-30,2029.9000244140625,2095.6298828125,2027.300048828125,2089.0,375900.0 2018-07-31,2028.719970703125,2042.550048828125,2007.4300537109375,2032.3599853515625,280500.0 2018-08-01,2023.1300048828125,2049.0,2011.3499755859375,2030.6500244140625,290200.0 2018-08-02,2033.0699462890625,2038.0,1997.0,2011.18994140625,375500.0 2018-08-03,2029.7099609375,2039.989990234375,2020.699951171875,2035.77001953125,303400.0 2018-08-06,2075.85009765625,2087.820068359375,2026.6300048828125,2032.0,403700.0 2018-08-07,2077.989990234375,2109.0,2076.0,2093.0,398400.0 2018-08-08,2045.0,2084.89990234375,2041.6400146484375,2077.8701171875,555700.0 2018-08-09,1942.3900146484375,1956.739990234375,1901.0,1911.0,1680200.0 2018-08-10,1897.6600341796875,1919.43994140625,1890.0999755859375,1909.8499755859375,936400.0 2018-08-13,1854.260009765625,1904.9000244140625,1852.1800537109375,1901.719970703125,658500.0 2018-08-14,1833.550048828125,1867.9300537109375,1832.4300537109375,1863.1400146484375,688600.0 2018-08-15,1863.489990234375,1872.219970703125,1815.5,1819.949951171875,686200.0 2018-08-16,1824.989990234375,1884.56005859375,1822.1199951171875,1873.0,941400.0 2018-08-17,1840.6800537109375,1842.6600341796875,1816.0400390625,1822.1500244140625,615300.0 2018-08-20,1858.5999755859375,1878.739990234375,1840.6400146484375,1844.260009765625,493300.0 2018-08-21,1898.0799560546875,1901.5999755859375,1871.0,1874.0,557400.0 2018-08-22,1917.0,1926.3900146484375,1898.0899658203125,1899.43994140625,461500.0 2018-08-23,1894.9000244140625,1930.0,1892.31005859375,1910.02001953125,427000.0 2018-08-24,1903.3399658203125,1919.18994140625,1900.4100341796875,1900.4100341796875,411400.0 2018-08-27,1935.699951171875,1938.7900390625,1913.989990234375,1913.989990234375,340700.0 2018-08-28,1931.22998046875,1944.5,1925.02001953125,1943.7099609375,265100.0 2018-08-29,1944.030029296875,1953.27001953125,1929.469970703125,1929.469970703125,271400.0 2018-08-30,1944.0,1957.93994140625,1931.739990234375,1939.6099853515625,266900.0 2018-08-31,1951.550048828125,1952.8900146484375,1938.8699951171875,1938.8699951171875,304700.0 2018-09-04,1925.3599853515625,1951.050048828125,1921.4000244140625,1950.6099853515625,389500.0 2018-09-05,1892.1800537109375,1927.969970703125,1889.6099853515625,1927.969970703125,530100.0 2018-09-06,1909.5,1910.8299560546875,1871.8599853515625,1890.8800048828125,411900.0 2018-09-07,1901.81005859375,1922.97998046875,1889.5999755859375,1895.489990234375,348200.0 2018-09-10,1875.760009765625,1916.02001953125,1871.9100341796875,1915.0699462890625,391000.0 2018-09-11,1880.9300537109375,1887.5799560546875,1846.3599853515625,1869.8699951171875,376200.0 2018-09-12,1876.0799560546875,1889.530029296875,1867.1700439453125,1873.4100341796875,503600.0 2018-09-13,1882.6099853515625,1909.260009765625,1876.4000244140625,1889.1500244140625,393400.0 2018-09-14,1916.27001953125,1918.7099609375,1883.3800048828125,1887.1800537109375,392000.0 2018-09-17,1890.760009765625,1919.93994140625,1879.3199462890625,1917.93994140625,417600.0 2018-09-18,1911.1099853515625,1918.0400390625,1888.8499755859375,1896.6600341796875,298700.0 2018-09-19,1926.780029296875,1933.280029296875,1888.3900146484375,1900.949951171875,268300.0 2018-09-20,1947.739990234375,1958.5999755859375,1933.010009765625,1939.989990234375,328400.0 2018-09-21,1956.739990234375,1962.1199951171875,1939.6099853515625,1956.0,597400.0 2018-09-24,1958.760009765625,1973.0699462890625,1923.3599853515625,1938.0,438500.0 2018-09-25,1955.010009765625,1972.6099853515625,1952.2099609375,1964.2099609375,380000.0 2018-09-26,1967.510009765625,1986.43994140625,1953.4000244140625,1960.22998046875,303600.0 2018-09-27,1969.3399658203125,1989.7900390625,1965.97998046875,1974.800048828125,345800.0 2018-09-28,1984.0,1990.739990234375,1964.6199951171875,1974.6199951171875,416600.0 2018-10-01,1989.2099609375,2017.1099853515625,1987.3299560546875,1997.72998046875,311000.0 2018-10-02,1976.5899658203125,1996.4000244140625,1976.18994140625,1979.989990234375,297300.0 2018-10-03,1972.6300048828125,1987.510009765625,1972.0,1983.06005859375,350800.0 2018-10-04,1933.4000244140625,1969.989990234375,1929.8900146484375,1965.0,443400.0 2018-10-05,1903.8399658203125,1939.469970703125,1900.1199951171875,1932.969970703125,387600.0 2018-10-08,1900.9000244140625,1916.9000244140625,1880.97998046875,1895.0,323500.0 2018-10-09,1870.5,1915.6600341796875,1869.2099609375,1901.0,327800.0 2018-10-10,1788.739990234375,1865.739990234375,1785.4599609375,1865.0,635300.0 2018-10-11,1781.7099609375,1808.02001953125,1757.1600341796875,1779.6199951171875,613000.0 2018-10-12,1807.1700439453125,1829.050048828125,1791.780029296875,1814.8699951171875,698600.0 2018-10-15,1811.3299560546875,1826.25,1790.02001953125,1803.5799560546875,407100.0 2018-10-16,1830.27001953125,1835.6400146484375,1819.9000244140625,1825.0,359400.0 2018-10-17,1850.510009765625,1858.2900390625,1823.5,1834.4000244140625,326600.0 2018-10-18,1811.7099609375,1859.0,1808.0899658203125,1853.1099853515625,351800.0 2018-10-19,1805.739990234375,1836.02001953125,1796.0,1817.2900390625,262100.0 2018-10-22,1827.2900390625,1851.1199951171875,1807.3699951171875,1810.8800048828125,269200.0 2018-10-23,1830.0,1841.52001953125,1785.6700439453125,1787.0400390625,404800.0 2018-10-24,1753.5799560546875,1847.2099609375,1745.6300048828125,1828.2099609375,533500.0 2018-10-25,1804.530029296875,1814.6800537109375,1760.010009765625,1770.7900390625,470400.0 2018-10-26,1770.81005859375,1801.199951171875,1751.0799560546875,1790.0,525800.0 2018-10-29,1788.030029296875,1840.800048828125,1759.8199462890625,1800.780029296875,466700.0 2018-10-30,1836.0,1855.1099853515625,1775.0,1790.4000244140625,433000.0 2018-10-31,1874.5799560546875,1898.0400390625,1845.1300048828125,1849.0,463700.0 2018-11-01,1896.0899658203125,1908.0899658203125,1868.6600341796875,1882.72998046875,349200.0 2018-11-02,1875.010009765625,1904.9599609375,1856.8800048828125,1901.47998046875,354000.0 2018-11-05,1871.1199951171875,1885.1500244140625,1838.5899658203125,1873.760009765625,679500.0 2018-11-06,1949.4599609375,2009.989990234375,1946.219970703125,1988.5400390625,901000.0 2018-11-07,1998.1700439453125,2015.6500244140625,1965.8800048828125,1973.25,616500.0 2018-11-08,1977.6099853515625,2019.47998046875,1975.0699462890625,1991.1199951171875,418600.0 2018-11-09,1937.6400146484375,1973.8499755859375,1922.2099609375,1967.5,370500.0 2018-11-12,1906.280029296875,1938.9200439453125,1891.8599853515625,1928.1300048828125,400900.0 2018-11-13,1910.0799560546875,1931.0899658203125,1904.22998046875,1916.0899658203125,410400.0 2018-11-14,1888.3699951171875,1935.0,1885.1099853515625,1932.5899658203125,301000.0 2018-11-15,1888.8699951171875,1899.1300048828125,1840.449951171875,1872.010009765625,366900.0 2018-11-16,1855.3199462890625,1874.56005859375,1831.5,1864.949951171875,334700.0 2018-11-19,1780.0,1875.0,1779.8199462890625,1854.6500244140625,558500.0 2018-11-20,1750.4300537109375,1780.6400146484375,1726.780029296875,1761.300048828125,829900.0 2018-11-21,1760.4000244140625,1788.8399658203125,1756.77001953125,1779.280029296875,368800.0 2018-11-23,1764.0799560546875,1776.4100341796875,1737.260009765625,1750.719970703125,160600.0 2018-11-26,1802.43994140625,1818.7099609375,1766.77001953125,1778.0899658203125,451900.0 2018-11-27,1824.6099853515625,1832.4100341796875,1789.780029296875,1793.5699462890625,397000.0 2018-11-28,1869.449951171875,1875.9100341796875,1816.550048828125,1828.260009765625,348500.0 2018-11-29,1865.1500244140625,1885.1500244140625,1859.7099609375,1866.0,358100.0 2018-11-30,1891.8800048828125,1897.1099853515625,1852.800048828125,1868.3199462890625,361000.0 2018-12-03,1919.699951171875,1945.8399658203125,1915.3599853515625,1925.469970703125,535500.0 2018-12-04,1863.1400146484375,1925.5400390625,1852.9300537109375,1917.800048828125,355400.0 2018-12-06,1882.239990234375,1889.510009765625,1817.8800048828125,1839.6400146484375,396800.0 2018-12-07,1834.510009765625,1882.1600341796875,1814.989990234375,1867.219970703125,409400.0 2018-12-10,1826.010009765625,1852.8399658203125,1811.260009765625,1833.0400390625,431700.0 2018-12-11,1852.3499755859375,1877.989990234375,1834.31005859375,1839.8299560546875,264200.0 2018-12-12,1856.1500244140625,1894.02001953125,1842.0,1884.1400146484375,325900.0 2018-12-13,1833.0699462890625,1865.6099853515625,1821.280029296875,1864.5999755859375,361600.0 2018-12-14,1807.1400146484375,1833.280029296875,1796.5400390625,1806.9000244140625,399100.0 2018-12-17,1739.52001953125,1806.9599609375,1701.010009765625,1796.6600341796875,632900.0 2018-12-18,1769.4200439453125,1799.6400146484375,1737.0,1752.22998046875,391900.0 2018-12-19,1736.6300048828125,1806.6400146484375,1706.75,1769.4200439453125,524100.0 2018-12-20,1705.1800537109375,1740.010009765625,1685.760009765625,1727.010009765625,473800.0 2018-12-21,1633.3900146484375,1715.8900146484375,1617.1600341796875,1704.6199951171875,1043700.0 2018-12-24,1616.8299560546875,1649.0899658203125,1606.27001953125,1621.6800537109375,387200.0 2018-12-26,1703.25,1705.010009765625,1626.4000244140625,1629.239990234375,413600.0 2018-12-27,1717.800048828125,1719.6800537109375,1666.8800048828125,1669.780029296875,316500.0 2018-12-28,1715.8299560546875,1734.25,1701.760009765625,1724.9000244140625,281000.0 2018-12-31,1722.4200439453125,1739.699951171875,1712.489990234375,1730.47998046875,280200.0 2019-01-02,1721.699951171875,1736.77001953125,1690.8399658203125,1691.25,312600.0 2019-01-03,1663.1199951171875,1712.6800537109375,1657.97998046875,1704.6500244140625,445200.0 2019-01-04,1717.550048828125,1737.0799560546875,1678.6199951171875,1686.1199951171875,541000.0 2019-01-07,1711.8199462890625,1731.4000244140625,1703.5999755859375,1721.739990234375,334800.0 2019-01-08,1686.9200439453125,1755.989990234375,1681.1500244140625,1730.0400390625,652400.0 2019-01-09,1649.489990234375,1682.8800048828125,1637.02001953125,1642.3499755859375,786300.0 2019-01-10,1677.3299560546875,1685.97998046875,1640.0,1640.0,459700.0 2019-01-11,1665.8900146484375,1678.050048828125,1654.9300537109375,1670.5899658203125,331200.0 2019-01-14,1692.8800048828125,1708.8299560546875,1645.0,1647.56005859375,439200.0 2019-01-15,1698.31005859375,1704.1800537109375,1681.56005859375,1695.0,436100.0 2019-01-16,1680.5699462890625,1698.219970703125,1676.5400390625,1693.4200439453125,503700.0 2019-01-17,1724.510009765625,1737.9100341796875,1676.5400390625,1681.72998046875,363200.0 2019-01-18,1760.260009765625,1776.8399658203125,1737.5,1747.02001953125,552600.0 2019-01-22,1708.97998046875,1759.6700439453125,1691.47998046875,1743.1800537109375,758000.0 2019-01-23,1744.31005859375,1746.5799560546875,1715.1099853515625,1717.25,437900.0 2019-01-24,1795.6700439453125,1805.1800537109375,1748.8800048828125,1748.97998046875,695700.0 2019-01-25,1802.199951171875,1834.0799560546875,1799.010009765625,1811.989990234375,483200.0 2019-01-28,1813.5999755859375,1835.0,1780.1800537109375,1787.6199951171875,387800.0 2019-01-29,1808.800048828125,1820.4000244140625,1794.199951171875,1816.6199951171875,212300.0 2019-01-30,1818.699951171875,1835.47998046875,1805.5799560546875,1825.3299560546875,300500.0 2019-01-31,1832.81005859375,1851.1800537109375,1820.3699951171875,1820.3699951171875,314900.0 2019-02-01,1836.9599609375,1862.0699462890625,1821.1500244140625,1824.050048828125,278200.0 2019-02-04,1860.989990234375,1862.260009765625,1837.93994140625,1840.3900146484375,319500.0 2019-02-05,1902.260009765625,1916.22998046875,1879.9300537109375,1887.530029296875,487900.0 2019-02-06,1906.9300537109375,1910.0,1874.780029296875,1895.93994140625,243000.0 2019-02-07,1877.06005859375,1900.6500244140625,1862.010009765625,1892.0999755859375,362600.0 2019-02-08,1871.0899658203125,1899.989990234375,1862.010009765625,1892.3699951171875,276000.0 2019-02-11,1865.0,1880.68994140625,1856.989990234375,1873.1300048828125,327700.0 2019-02-12,1895.2900390625,1900.0,1861.7099609375,1876.8299560546875,262200.0 2019-02-13,1919.969970703125,1924.0,1898.77001953125,1899.2900390625,277300.0 2019-02-14,1902.3299560546875,1922.6300048828125,1901.0,1909.8800048828125,208900.0 2019-02-15,1933.5699462890625,1934.6500244140625,1898.5699462890625,1925.3299560546875,331800.0 2019-02-19,1935.5,1951.8599853515625,1909.1800537109375,1927.56005859375,338400.0 2019-02-20,1926.1700439453125,1944.989990234375,1920.0,1936.510009765625,322200.0 2019-02-21,1906.31005859375,1932.6500244140625,1900.2900390625,1924.6500244140625,414100.0 2019-02-22,1910.52001953125,1923.9100341796875,1897.2099609375,1920.3800048828125,385800.0 2019-02-25,1890.030029296875,1934.8299560546875,1885.8299560546875,1928.6300048828125,454100.0 2019-02-26,1915.72998046875,1919.8299560546875,1885.8299560546875,1885.8299560546875,366000.0 2019-02-27,1906.0,1952.25,1897.010009765625,1906.0,750600.0 2019-02-28,1697.0400390625,1763.8900146484375,1692.0,1754.0,1989800.0 2019-03-01,1714.0799560546875,1726.3299560546875,1698.0,1708.199951171875,1248100.0 2019-03-04,1707.8199462890625,1730.0,1690.0400390625,1723.6600341796875,1043400.0 2019-03-05,1745.9300537109375,1748.72998046875,1709.3699951171875,1715.0,619600.0 2019-03-06,1751.6199951171875,1765.8199462890625,1745.2900390625,1748.3699951171875,621400.0 2019-03-07,1725.010009765625,1756.7099609375,1719.280029296875,1746.5,598900.0 2019-03-08,1715.8199462890625,1719.510009765625,1692.9300537109375,1708.0400390625,773200.0 2019-03-11,1709.9000244140625,1723.989990234375,1693.3199462890625,1721.68994140625,681200.0 2019-03-12,1736.0,1740.3800048828125,1689.43994140625,1709.719970703125,699300.0 2019-03-13,1760.7099609375,1769.8399658203125,1739.6099853515625,1740.43994140625,680900.0 2019-03-14,1743.8800048828125,1782.1700439453125,1738.72998046875,1768.8299560546875,520700.0 2019-03-15,1752.1700439453125,1758.0699462890625,1744.219970703125,1751.7900390625,760100.0 2019-03-18,1756.3299560546875,1765.5999755859375,1752.81005859375,1757.7099609375,403000.0 2019-03-19,1764.030029296875,1787.300048828125,1740.1400146484375,1751.050048828125,499100.0 2019-03-20,1774.4300537109375,1780.989990234375,1751.1300048828125,1766.780029296875,389200.0 2019-03-21,1774.3599853515625,1784.6500244140625,1761.010009765625,1765.800048828125,400000.0 2019-03-22,1721.5899658203125,1761.1800537109375,1711.0899658203125,1754.0400390625,656100.0 2019-03-25,1752.3900146484375,1759.8800048828125,1712.7099609375,1714.010009765625,559700.0 2019-03-26,1768.8699951171875,1783.8599853515625,1759.219970703125,1761.199951171875,462400.0 2019-03-27,1752.1099853515625,1786.9599609375,1746.2099609375,1768.97998046875,355500.0 2019-03-28,1728.8900146484375,1765.5799560546875,1727.239990234375,1759.989990234375,417300.0 2019-03-29,1744.9100341796875,1756.530029296875,1733.4300537109375,1736.5999755859375,440100.0 2019-04-01,1759.22998046875,1771.969970703125,1748.0999755859375,1755.0799560546875,502400.0 2019-04-02,1763.550048828125,1771.5699462890625,1751.239990234375,1766.030029296875,492600.0 2019-04-03,1774.9300537109375,1796.1400146484375,1769.010009765625,1778.469970703125,486200.0 2019-04-04,1780.5999755859375,1791.18994140625,1767.5,1775.31005859375,373200.0 2019-04-05,1769.449951171875,1788.030029296875,1768.3800048828125,1788.030029296875,365800.0 2019-04-08,1788.719970703125,1793.0899658203125,1766.4000244140625,1767.9200439453125,324000.0 2019-04-09,1794.469970703125,1796.8800048828125,1767.6500244140625,1776.75,378500.0 2019-04-10,1806.0,1808.97998046875,1772.010009765625,1793.8499755859375,392700.0 2019-04-11,1818.5899658203125,1823.4000244140625,1806.1500244140625,1810.0,421000.0 2019-04-12,1833.0699462890625,1848.0,1827.1400146484375,1827.8699951171875,413500.0 2019-04-15,1846.22998046875,1848.1400146484375,1825.949951171875,1834.0,386300.0 2019-04-16,1841.699951171875,1863.300048828125,1839.1400146484375,1851.800048828125,416500.0 2019-04-17,1839.7900390625,1856.22998046875,1837.6099853515625,1848.6300048828125,324200.0 2019-04-18,1844.31005859375,1854.22998046875,1839.8399658203125,1847.6400146484375,344600.0 2019-04-22,1844.1700439453125,1853.199951171875,1831.0400390625,1833.9300537109375,315900.0 2019-04-23,1887.72998046875,1895.280029296875,1847.3399658203125,1849.22998046875,549300.0 2019-04-24,1867.280029296875,1893.97998046875,1863.5999755859375,1887.1400146484375,506600.0 2019-04-25,1866.260009765625,1884.81005859375,1856.9300537109375,1870.6500244140625,384400.0 2019-04-26,1868.0,1883.5,1850.010009765625,1868.0999755859375,541100.0 2019-04-29,1876.3199462890625,1885.0,1865.6199951171875,1869.81005859375,432900.0 2019-04-30,1854.989990234375,1889.0999755859375,1852.199951171875,1872.0,422400.0 2019-05-01,1829.52001953125,1865.489990234375,1828.18994140625,1857.5699462890625,407400.0 2019-05-02,1808.0,1830.4300537109375,1800.1800537109375,1824.6600341796875,529000.0 2019-05-03,1824.0699462890625,1829.9599609375,1814.25,1816.1700439453125,496100.0 2019-05-06,1800.510009765625,1811.699951171875,1782.030029296875,1798.9599609375,540100.0 2019-05-07,1785.0,1800.5799560546875,1771.2099609375,1781.449951171875,477200.0 2019-05-08,1751.6300048828125,1771.6199951171875,1746.0,1765.010009765625,464600.0 2019-05-09,1736.030029296875,1751.0999755859375,1715.010009765625,1729.4300537109375,627900.0 2019-05-10,1829.8499755859375,1860.0,1765.6199951171875,1825.0,1168400.0 2019-05-13,1777.260009765625,1814.2900390625,1770.0,1800.0,493000.0 2019-05-14,1793.6700439453125,1814.800048828125,1781.699951171875,1787.1199951171875,410400.0 2019-05-15,1789.4300537109375,1801.5899658203125,1760.010009765625,1778.5999755859375,380800.0 2019-05-16,1803.31005859375,1816.800048828125,1790.0,1790.0,305000.0 2019-05-17,1787.2900390625,1819.4200439453125,1785.0,1786.3699951171875,346200.0 2019-05-20,1752.22998046875,1770.0,1746.1800537109375,1769.72998046875,352000.0 2019-05-21,1772.18994140625,1783.52001953125,1757.22998046875,1762.3399658203125,340600.0 2019-05-22,1745.02001953125,1775.0,1742.9100341796875,1757.3499755859375,367900.0 2019-05-23,1716.9300537109375,1746.949951171875,1705.1500244140625,1746.949951171875,483800.0 2019-05-24,1708.47998046875,1731.5799560546875,1707.5899658203125,1731.52001953125,269300.0 2019-05-28,1685.800048828125,1728.97998046875,1685.3800048828125,1707.5899658203125,390800.0 2019-05-29,1685.9200439453125,1689.52001953125,1662.2099609375,1676.9300537109375,317500.0 2019-05-30,1673.06005859375,1693.510009765625,1670.27001953125,1687.0,265800.0 2019-05-31,1656.219970703125,1662.1400146484375,1640.5400390625,1650.0999755859375,366400.0 2019-06-03,1650.4599609375,1692.2099609375,1648.3800048828125,1658.5,462300.0 2019-06-04,1747.030029296875,1748.31005859375,1673.5,1673.5,648000.0 2019-06-05,1765.0,1767.18994140625,1736.0899658203125,1755.75,388700.0 2019-06-06,1754.8599853515625,1766.6300048828125,1746.3900146484375,1766.010009765625,335700.0 2019-06-07,1778.2900390625,1789.68994140625,1756.31005859375,1765.25,337600.0 2019-06-10,1781.1199951171875,1814.4100341796875,1778.300048828125,1782.5699462890625,298300.0 2019-06-11,1803.6300048828125,1812.6600341796875,1791.0899658203125,1799.5,351000.0 2019-06-12,1798.9000244140625,1814.0,1779.1300048828125,1804.1700439453125,212300.0 2019-06-13,1809.52001953125,1839.3399658203125,1802.050048828125,1802.050048828125,319200.0 2019-06-14,1775.5,1811.6800537109375,1772.72998046875,1808.199951171875,325500.0 2019-06-17,1781.4100341796875,1787.4100341796875,1768.0,1776.0,281200.0 2019-06-18,1808.989990234375,1821.699951171875,1790.9300537109375,1808.3800048828125,412800.0 2019-06-19,1842.06005859375,1844.4100341796875,1809.0899658203125,1812.0,420200.0 2019-06-20,1861.31005859375,1871.9300537109375,1844.75,1862.0699462890625,545000.0 2019-06-21,1880.0,1883.18994140625,1849.5899658203125,1859.3599853515625,755800.0 2019-06-24,1870.81005859375,1889.3299560546875,1869.3199462890625,1880.969970703125,351200.0 2019-06-25,1845.469970703125,1884.989990234375,1841.050048828125,1880.8299560546875,322200.0 2019-06-26,1830.219970703125,1868.1500244140625,1828.3900146484375,1848.300048828125,277500.0 2019-06-27,1845.1700439453125,1858.75,1832.8299560546875,1835.0,427100.0 2019-06-28,1874.7099609375,1877.0,1844.8299560546875,1852.5799560546875,613700.0 2019-07-01,1898.4200439453125,1906.0,1883.43994140625,1900.0,454500.0 2019-07-02,1907.989990234375,1910.0,1889.4200439453125,1902.239990234375,222000.0 2019-07-03,1919.6500244140625,1924.6099853515625,1905.0,1906.219970703125,172900.0 2019-07-05,1924.75,1928.6099853515625,1901.4100341796875,1904.760009765625,170200.0 2019-07-08,1875.760009765625,1922.0,1875.0,1918.72998046875,343100.0 2019-07-09,1877.8699951171875,1889.739990234375,1866.010009765625,1873.0,360800.0 2019-07-10,1869.3900146484375,1892.989990234375,1858.8800048828125,1890.52001953125,319200.0 2019-07-11,1874.1700439453125,1879.0999755859375,1868.72998046875,1875.449951171875,270400.0 2019-07-12,1882.47998046875,1884.97998046875,1869.489990234375,1878.02001953125,268200.0 2019-07-15,1881.9100341796875,1885.239990234375,1872.2900390625,1881.8900146484375,284200.0 2019-07-16,1888.9000244140625,1897.219970703125,1875.5699462890625,1879.8900146484375,259100.0 2019-07-17,1867.739990234375,1897.0899658203125,1866.530029296875,1887.75,284800.0 2019-07-18,1885.9100341796875,1895.6800537109375,1861.8299560546875,1861.8299560546875,230600.0 2019-07-19,1882.0899658203125,1901.5899658203125,1882.0899658203125,1896.030029296875,198000.0 2019-07-22,1893.699951171875,1906.5999755859375,1882.739990234375,1883.6500244140625,279400.0 2019-07-23,1900.25,1910.3800048828125,1887.93994140625,1898.6300048828125,219500.0 2019-07-24,1919.25,1920.8299560546875,1896.260009765625,1896.260009765625,212100.0 2019-07-25,1926.1300048828125,1928.9100341796875,1905.030029296875,1911.989990234375,248100.0 2019-07-26,1966.8499755859375,1969.8800048828125,1940.0,1940.0,381800.0 2019-07-29,1919.550048828125,1962.97998046875,1908.18994140625,1958.780029296875,304900.0 2019-07-30,1916.5899658203125,1925.2900390625,1903.5899658203125,1909.8599853515625,207500.0 2019-07-31,1886.6099853515625,1915.47998046875,1866.27001953125,1906.3299560546875,270000.0 2019-08-01,1879.8599853515625,1917.489990234375,1867.739990234375,1885.469970703125,238400.0 2019-08-02,1846.0799560546875,1874.97998046875,1839.3900146484375,1874.1099853515625,304200.0 2019-08-05,1788.5999755859375,1819.97998046875,1773.0899658203125,1819.97998046875,431400.0 2019-08-06,1786.52001953125,1815.989990234375,1767.3199462890625,1799.199951171875,393900.0 2019-08-07,1821.56005859375,1826.199951171875,1755.0,1758.4000244140625,542300.0 2019-08-08,1941.010009765625,1958.81005859375,1895.0,1900.0,797000.0 2019-08-09,1917.68994140625,1927.6199951171875,1897.010009765625,1926.5400390625,402000.0 2019-08-12,1916.8900146484375,1926.7900390625,1891.1700439453125,1900.43994140625,281100.0 2019-08-13,1943.18994140625,1963.9000244140625,1907.6700439453125,1907.6700439453125,384300.0 2019-08-14,1891.18994140625,1926.22998046875,1889.9599609375,1908.56005859375,440400.0 2019-08-15,1904.6700439453125,1919.7099609375,1873.8699951171875,1900.030029296875,290500.0 2019-08-16,1922.18994140625,1936.4599609375,1905.010009765625,1929.0,240800.0 2019-08-19,1943.72998046875,1959.8800048828125,1931.4100341796875,1944.8699951171875,283400.0 2019-08-20,1934.4000244140625,1952.1199951171875,1929.2099609375,1942.510009765625,230400.0 2019-08-21,1955.75,1957.5999755859375,1939.699951171875,1945.68994140625,203000.0 2019-08-22,1952.469970703125,1967.52001953125,1928.300048828125,1962.449951171875,204600.0 2019-08-23,1898.6700439453125,1951.9300537109375,1893.0799560546875,1942.97998046875,303400.0 2019-08-26,1916.81005859375,1918.5,1902.219970703125,1918.239990234375,219200.0 2019-08-27,1919.989990234375,1931.800048828125,1912.3299560546875,1921.739990234375,276200.0 2019-08-28,1942.0,1947.949951171875,1903.5699462890625,1911.800048828125,228300.0 2019-08-29,1957.1400146484375,1976.760009765625,1948.0,1966.4300537109375,312800.0 2019-08-30,1966.4100341796875,1973.22998046875,1953.0,1971.800048828125,270900.0 2019-09-03,1941.780029296875,1967.9000244140625,1931.4200439453125,1956.56005859375,341500.0 2019-09-04,1958.7900390625,1963.56005859375,1935.7099609375,1960.8800048828125,280000.0 2019-09-05,1994.43994140625,2010.93994140625,1967.43994140625,1974.1500244140625,440300.0 2019-09-06,1967.6300048828125,2006.3399658203125,1962.75,2006.3399658203125,413000.0 2019-09-09,1992.25,1994.510009765625,1973.3800048828125,1980.6400146484375,369700.0 2019-09-10,2018.760009765625,2018.760009765625,1964.030029296875,1983.3399658203125,456100.0 2019-09-11,2050.159912109375,2054.169921875,2001.3800048828125,2013.199951171875,399600.0 2019-09-12,2041.4100341796875,2067.070068359375,2037.300048828125,2056.0,442200.0 2019-09-13,2063.89990234375,2071.780029296875,2039.5999755859375,2047.02001953125,392800.0 2019-09-16,2072.949951171875,2081.81005859375,2035.010009765625,2057.239990234375,393900.0 2019-09-17,2077.43994140625,2081.239990234375,2058.169921875,2067.60009765625,263300.0 2019-09-18,2058.3701171875,2078.85009765625,2036.97998046875,2072.2099609375,185100.0 2019-09-19,2058.570068359375,2062.699951171875,2046.72998046875,2053.739990234375,256100.0 2019-09-20,2031.5699462890625,2057.429931640625,2029.4599609375,2046.219970703125,507400.0 2019-09-23,2009.4100341796875,2030.0,2007.1400146484375,2016.0,315500.0 2019-09-24,1990.6400146484375,2020.989990234375,1985.9200439453125,2012.8199462890625,282800.0 2019-09-25,1993.530029296875,2000.6400146484375,1962.0,1991.6500244140625,333400.0 2019-09-26,1978.449951171875,1994.0799560546875,1964.0,1994.0799560546875,307400.0 2019-09-27,1944.25,1979.3499755859375,1936.8599853515625,1969.56005859375,305600.0 2019-09-30,1962.6099853515625,1982.7099609375,1942.3399658203125,1953.0,226500.0 2019-10-01,1978.030029296875,1987.760009765625,1964.719970703125,1977.0,234700.0 2019-10-02,1941.43994140625,1969.0,1929.9100341796875,1969.0,289300.0 2019-10-03,1961.449951171875,1964.300048828125,1918.22998046875,1936.550048828125,212200.0 2019-10-04,1983.199951171875,1984.8699951171875,1965.31005859375,1970.6400146484375,162200.0 2019-10-07,1951.56005859375,1980.260009765625,1949.0799560546875,1971.010009765625,254100.0 2019-10-08,1938.18994140625,1955.72998046875,1923.56005859375,1937.050048828125,170300.0 2019-10-09,1943.3299560546875,1954.1600341796875,1926.199951171875,1953.719970703125,230300.0 2019-10-10,1962.9100341796875,1970.4300537109375,1933.8399658203125,1942.68994140625,227500.0 2019-10-11,1977.1800537109375,2003.7900390625,1972.93994140625,1984.300048828125,277200.0 2019-10-14,1988.75,1994.3900146484375,1964.52001953125,1964.52001953125,176500.0 2019-10-15,2016.3900146484375,2023.1099853515625,1991.5999755859375,1992.2099609375,273400.0 2019-10-16,2027.6300048828125,2037.0899658203125,2016.800048828125,2016.800048828125,300000.0 2019-10-17,2028.530029296875,2044.77001953125,2021.3699951171875,2033.0,199900.0 2019-10-18,2013.530029296875,2033.9200439453125,2006.9599609375,2030.8599853515625,352200.0 2019-10-21,2022.239990234375,2035.0,2017.4000244140625,2022.6800537109375,194500.0 2019-10-22,2023.050048828125,2033.300048828125,2010.010009765625,2029.0400390625,186400.0 2019-10-23,2032.22998046875,2034.6800537109375,2016.2099609375,2019.6600341796875,176100.0 2019-10-24,2043.75,2045.8299560546875,2016.469970703125,2035.0,171900.0 2019-10-25,2055.929931640625,2058.860107421875,2019.77001953125,2020.1300048828125,242400.0 2019-10-28,2057.050048828125,2079.699951171875,2047.2900390625,2053.02001953125,195700.0 2019-10-29,2042.800048828125,2057.429931640625,2037.739990234375,2054.139892578125,177700.0 2019-10-30,2049.550048828125,2050.860107421875,2030.3499755859375,2035.530029296875,150300.0 2019-10-31,2048.77001953125,2059.169921875,2031.2900390625,2046.0799560546875,192400.0 2019-11-01,2032.02001953125,2041.5799560546875,2007.75,2023.6199951171875,333200.0 2019-11-04,2007.6800537109375,2045.780029296875,2002.8299560546875,2042.0,328300.0 2019-11-05,2025.4300537109375,2029.800048828125,2001.5899658203125,2008.989990234375,255700.0 2019-11-06,2012.0899658203125,2022.43994140625,2001.4100341796875,2018.56005859375,378300.0 2019-11-07,1849.9300537109375,1945.219970703125,1844.449951171875,1942.199951171875,1827300.0 2019-11-08,1879.18994140625,1954.0,1841.0,1941.0,1033700.0 2019-11-11,1896.0400390625,1897.97998046875,1852.8399658203125,1869.0,471200.0 2019-11-12,1875.8399658203125,1901.3499755859375,1860.22998046875,1901.3499755859375,496600.0 2019-11-13,1859.0899658203125,1871.8599853515625,1852.6400146484375,1855.5899658203125,426000.0 2019-11-14,1865.550048828125,1875.0,1850.9599609375,1855.3900146484375,276900.0 2019-11-15,1848.8199462890625,1873.989990234375,1843.030029296875,1873.8499755859375,366400.0 2019-11-18,1838.030029296875,1853.1500244140625,1826.699951171875,1847.0400390625,362000.0 2019-11-19,1845.300048828125,1854.3599853515625,1833.4100341796875,1845.0,274000.0 2019-11-20,1851.8199462890625,1856.68994140625,1837.0,1846.06005859375,354700.0 2019-11-21,1873.31005859375,1876.0,1844.5899658203125,1851.3399658203125,342700.0 2019-11-22,1877.530029296875,1884.989990234375,1870.43994140625,1881.449951171875,239900.0 2019-11-25,1897.5400390625,1902.5699462890625,1875.010009765625,1885.0899658203125,298700.0 2019-11-26,1887.4599609375,1899.75,1882.02001953125,1899.699951171875,329600.0 2019-11-27,1906.449951171875,1916.3499755859375,1883.030029296875,1893.0,262800.0 2019-11-29,1904.030029296875,1910.0,1899.0799560546875,1904.8900146484375,153600.0 2019-12-02,1884.43994140625,1903.489990234375,1867.760009765625,1898.2099609375,400300.0 2019-12-03,1879.97998046875,1881.5799560546875,1852.52001953125,1865.3900146484375,192700.0 2019-12-04,1921.530029296875,1929.0,1879.97998046875,1894.6400146484375,423600.0 2019-12-05,1904.219970703125,1929.0,1901.510009765625,1929.0,362800.0 2019-12-06,1930.27001953125,1935.9200439453125,1920.2099609375,1923.27001953125,299300.0 2019-12-09,1905.7900390625,1928.6500244140625,1903.1800537109375,1928.0799560546875,343100.0 2019-12-10,1904.6300048828125,1926.4000244140625,1901.5799560546875,1902.4000244140625,238800.0 2019-12-11,1925.8800048828125,1929.8199462890625,1904.47998046875,1915.9000244140625,267400.0 2019-12-12,1948.47998046875,1959.0400390625,1924.4599609375,1930.8499755859375,302400.0 2019-12-13,1973.5999755859375,1990.0,1949.0799560546875,1960.8699951171875,395700.0 2019-12-16,1995.02001953125,1998.010009765625,1983.469970703125,1983.469970703125,264100.0 2019-12-17,2001.8699951171875,2011.6400146484375,1991.0,2000.0,311300.0 2019-12-18,1991.510009765625,2008.6700439453125,1977.77001953125,2008.6700439453125,379800.0 2019-12-19,2003.1199951171875,2014.969970703125,1994.760009765625,1996.0,277500.0 2019-12-20,2023.260009765625,2025.0,2002.3399658203125,2017.0,583200.0 2019-12-23,2032.0999755859375,2041.5,2017.6800537109375,2026.010009765625,219600.0 2019-12-24,2044.0,2047.300048828125,2031.2900390625,2032.239990234375,97300.0 2019-12-26,2064.320068359375,2068.81005859375,2047.6500244140625,2049.340087890625,182600.0 2019-12-27,2072.5400390625,2080.989990234375,2053.64990234375,2063.0,280000.0 2019-12-30,2053.8701171875,2082.669921875,2050.469970703125,2071.989990234375,224700.0 2019-12-31,2053.72998046875,2057.989990234375,2039.969970703125,2046.510009765625,226900.0 2020-01-02,2074.580078125,2077.409912109375,2053.219970703125,2068.39990234375,329000.0 2020-01-03,2065.47998046875,2067.68994140625,2035.0,2042.469970703125,294000.0 2020-01-06,2047.4000244140625,2059.7900390625,2035.0,2050.0,384000.0 2020-01-07,2068.050048828125,2072.830078125,2038.5400390625,2047.3900146484375,345300.0 2020-01-08,2062.89990234375,2088.659912109375,2057.139892578125,2066.840087890625,325800.0 2020-01-09,2084.2900390625,2090.0,2072.0,2072.0,273800.0 2020-01-10,2086.89990234375,2094.0,2076.93994140625,2088.3701171875,198500.0 2020-01-13,2080.5,2090.25,2073.010009765625,2090.25,254900.0 2020-01-14,2071.47998046875,2086.0,2067.159912109375,2074.60009765625,331700.0 2020-01-15,2065.159912109375,2083.989990234375,2061.3798828125,2073.56005859375,309000.0 2020-01-16,2054.75,2073.010009765625,2040.969970703125,2073.010009765625,546800.0 2020-01-17,2054.68994140625,2064.0400390625,2046.9100341796875,2060.0,470800.0 2020-01-21,1990.5699462890625,2014.510009765625,1963.8699951171875,2006.0,711700.0 2020-01-22,2000.780029296875,2014.239990234375,1992.0400390625,2004.3299560546875,357300.0 2020-01-23,1993.199951171875,2006.3900146484375,1975.1199951171875,1986.239990234375,368500.0 2020-01-24,1962.9599609375,2000.81005859375,1954.739990234375,1998.0,580400.0 2020-01-27,1908.8900146484375,1917.9000244140625,1868.0400390625,1906.4100341796875,708900.0 2020-01-28,1917.449951171875,1937.02001953125,1900.0,1914.6700439453125,512500.0 2020-01-29,1893.949951171875,1933.0400390625,1890.0899658203125,1924.0400390625,445200.0 2020-01-30,1872.0899658203125,1885.510009765625,1858.8599853515625,1871.4200439453125,588900.0 2020-01-31,1830.550048828125,1865.9300537109375,1820.43994140625,1865.9300537109375,717800.0 2020-02-03,1839.030029296875,1858.1600341796875,1830.050048828125,1838.8699951171875,634600.0 2020-02-04,1864.510009765625,1895.5,1848.1800537109375,1857.06005859375,662600.0 2020-02-05,1939.2900390625,1943.97998046875,1882.7099609375,1898.699951171875,552300.0 2020-02-06,1960.9000244140625,1972.0,1937.010009765625,1958.9000244140625,412000.0 2020-02-07,1909.5899658203125,1960.0,1904.1600341796875,1950.22998046875,449500.0 2020-02-10,1886.6400146484375,1912.5899658203125,1883.0,1901.68994140625,470200.0 2020-02-11,1909.300048828125,1918.8900146484375,1892.6199951171875,1894.47998046875,408900.0 2020-02-12,1960.3599853515625,1967.0,1911.2099609375,1923.949951171875,473200.0 2020-02-13,1959.93994140625,1960.8800048828125,1929.0999755859375,1944.0,388800.0 2020-02-14,1990.9599609375,2024.8800048828125,1984.6600341796875,1998.43994140625,535900.0 2020-02-18,1976.280029296875,1988.18994140625,1961.949951171875,1972.25,363500.0 2020-02-19,1968.489990234375,1989.989990234375,1962.3199462890625,1982.760009765625,241300.0 2020-02-20,1970.9100341796875,1987.760009765625,1956.3900146484375,1960.0,359200.0 2020-02-21,1928.719970703125,1968.0999755859375,1922.1600341796875,1965.0,358500.0 2020-02-24,1792.5400390625,1835.5,1777.8800048828125,1830.9300537109375,886000.0 2020-02-25,1726.5799560546875,1811.31005859375,1711.010009765625,1803.0,958300.0 2020-02-26,1678.199951171875,1742.93994140625,1659.6400146484375,1731.219970703125,903300.0 2020-02-27,1659.8499755859375,1730.0,1592.449951171875,1612.97998046875,1338000.0 2020-02-28,1695.6600341796875,1718.0,1634.5400390625,1643.6400146484375,977000.0 2020-03-02,1728.97998046875,1732.9200439453125,1651.760009765625,1709.75,869200.0 2020-03-03,1683.02001953125,1749.989990234375,1646.9300537109375,1726.6300048828125,704300.0 2020-03-04,1732.1300048828125,1736.8900146484375,1671.239990234375,1697.1500244140625,593500.0 2020-03-05,1647.43994140625,1680.0400390625,1632.5799560546875,1662.989990234375,788800.0 2020-03-06,1612.0899658203125,1684.0,1584.0,1603.0899658203125,1077500.0 2020-03-09,1527.800048828125,1588.6700439453125,1476.510009765625,1483.989990234375,770300.0 2020-03-10,1559.0,1615.0,1499.93994140625,1589.949951171875,742000.0 2020-03-11,1442.5,1528.530029296875,1420.56005859375,1522.2900390625,829800.0 2020-03-12,1280.4000244140625,1369.989990234375,1280.0,1297.0,1282100.0 2020-03-13,1421.3299560546875,1421.6700439453125,1270.8699951171875,1336.800048828125,1153100.0 2020-03-16,1289.6700439453125,1411.8299560546875,1252.219970703125,1275.0,986900.0 2020-03-17,1368.260009765625,1370.52001953125,1252.9100341796875,1309.56005859375,1080100.0 2020-03-18,1233.75,1327.0899658203125,1165.02001953125,1277.8599853515625,933400.0 2020-03-19,1191.47998046875,1236.6400146484375,1150.0,1211.1600341796875,980600.0 2020-03-20,1177.4300537109375,1299.949951171875,1157.4100341796875,1216.3399658203125,1146500.0 2020-03-23,1152.239990234375,1226.1400146484375,1107.2900390625,1166.97998046875,859900.0 2020-03-24,1259.469970703125,1279.0,1200.5799560546875,1218.6199951171875,854000.0 2020-03-25,1365.8499755859375,1449.47998046875,1246.949951171875,1259.469970703125,998700.0 2020-03-26,1406.0,1429.47998046875,1353.52001953125,1380.3299560546875,616500.0 2020-03-27,1255.1500244140625,1355.4599609375,1253.6099853515625,1344.8699951171875,701500.0 2020-03-30,1308.22998046875,1321.8900146484375,1216.97998046875,1261.27001953125,600800.0 2020-03-31,1345.3199462890625,1390.3900146484375,1296.010009765625,1303.010009765625,770300.0 2020-04-01,1271.6300048828125,1328.3399658203125,1248.1800537109375,1293.81005859375,562800.0 2020-04-02,1260.0,1334.989990234375,1241.219970703125,1270.969970703125,573800.0 2020-04-03,1230.6800537109375,1279.1600341796875,1203.0799560546875,1244.1800537109375,442300.0 2020-04-06,1356.6800537109375,1363.3499755859375,1292.81005859375,1303.280029296875,751500.0 2020-04-07,1376.3699951171875,1495.0,1366.7900390625,1412.010009765625,783400.0 2020-04-08,1372.06005859375,1428.719970703125,1360.010009765625,1382.6500244140625,780900.0 2020-04-09,1420.6400146484375,1450.0,1403.0,1424.760009765625,1032800.0 2020-04-13,1421.010009765625,1428.010009765625,1368.3900146484375,1413.18994140625,404400.0 2020-04-14,1449.4200439453125,1469.9599609375,1424.0,1460.0899658203125,579000.0 2020-04-15,1424.6099853515625,1440.0,1390.6700439453125,1407.8399658203125,452800.0 2020-04-16,1407.4000244140625,1432.3499755859375,1391.02001953125,1432.3499755859375,488400.0 2020-04-17,1470.8699951171875,1484.6600341796875,1450.18994140625,1469.0,691300.0 2020-04-20,1411.6300048828125,1470.0,1410.0,1462.050048828125,459200.0 2020-04-21,1342.219970703125,1387.739990234375,1317.4000244140625,1382.81005859375,652700.0 2020-04-22,1355.0,1379.989990234375,1342.0,1365.010009765625,356600.0 2020-04-23,1360.0,1388.989990234375,1350.7900390625,1354.050048828125,372700.0 2020-04-24,1362.77001953125,1374.5799560546875,1338.6600341796875,1372.3900146484375,334500.0 2020-04-27,1402.989990234375,1411.239990234375,1371.0400390625,1374.9300537109375,456900.0 2020-04-28,1439.3199462890625,1463.6500244140625,1410.800048828125,1434.199951171875,613500.0 2020-04-29,1520.530029296875,1527.72998046875,1473.300048828125,1487.8299560546875,703000.0 2020-04-30,1480.5699462890625,1520.4200439453125,1464.780029296875,1514.530029296875,450900.0 2020-05-01,1448.7900390625,1460.300048828125,1415.31005859375,1442.75,458500.0 2020-05-04,1413.300048828125,1445.3199462890625,1388.510009765625,1415.72998046875,471400.0 2020-05-05,1393.199951171875,1446.3599853515625,1383.8599853515625,1443.25,425900.0 2020-05-06,1378.9100341796875,1416.3599853515625,1356.0,1397.4599609375,526600.0 2020-05-07,1443.9100341796875,1448.5899658203125,1382.0,1392.260009765625,654800.0 2020-05-08,1430.8299560546875,1444.25,1366.0999755859375,1440.989990234375,877400.0 2020-05-11,1411.0,1428.969970703125,1403.1199951171875,1427.02001953125,564700.0 2020-05-12,1385.9200439453125,1413.97998046875,1385.1099853515625,1401.0899658203125,506900.0 2020-05-13,1366.0699462890625,1388.9200439453125,1336.3199462890625,1379.3399658203125,780900.0 2020-05-14,1382.510009765625,1388.93994140625,1303.25,1348.739990234375,708700.0 2020-05-15,1384.31005859375,1409.489990234375,1372.1300048828125,1377.010009765625,632600.0 2020-05-18,1557.4300537109375,1581.56005859375,1430.0,1430.0,1322000.0 2020-05-19,1547.56005859375,1598.8299560546875,1544.1600341796875,1556.2900390625,828400.0 2020-05-20,1599.1500244140625,1605.739990234375,1578.199951171875,1578.52001953125,700000.0 2020-05-21,1595.6800537109375,1623.43994140625,1575.7900390625,1605.0,631900.0 2020-05-22,1631.300048828125,1637.2900390625,1584.6500244140625,1591.739990234375,574600.0 2020-05-26,1746.9100341796875,1764.9000244140625,1692.1099853515625,1704.3199462890625,1201000.0 2020-05-27,1698.72998046875,1788.0,1692.6099853515625,1775.9300537109375,1017900.0 2020-05-28,1648.989990234375,1708.0,1644.02001953125,1695.5899658203125,664100.0 2020-05-29,1639.4200439453125,1657.0,1618.4300537109375,1657.0,688800.0 2020-06-01,1670.72998046875,1684.1700439453125,1633.1199951171875,1633.1199951171875,490100.0 2020-06-02,1655.0,1692.050048828125,1653.5799560546875,1690.0,513600.0 2020-06-03,1725.969970703125,1743.8399658203125,1694.2900390625,1704.030029296875,597500.0 2020-06-04,1742.6400146484375,1749.1800537109375,1706.0,1714.9000244140625,502400.0 2020-06-05,1812.6400146484375,1853.3800048828125,1802.8499755859375,1826.760009765625,1034400.0 2020-06-08,1840.9100341796875,1871.969970703125,1825.5699462890625,1846.5999755859375,672000.0 2020-06-09,1777.969970703125,1818.3399658203125,1770.0,1808.0699462890625,450400.0 2020-06-10,1733.31005859375,1793.0,1717.719970703125,1791.949951171875,536400.0 2020-06-11,1588.3699951171875,1656.760009765625,1576.5699462890625,1655.8499755859375,920100.0 2020-06-12,1623.9200439453125,1663.989990234375,1572.8399658203125,1653.5699462890625,489400.0 2020-06-15,1650.6700439453125,1664.9300537109375,1555.010009765625,1567.6600341796875,409800.0 2020-06-16,1673.739990234375,1721.8499755859375,1641.75,1716.3199462890625,454600.0 2020-06-17,1638.239990234375,1678.5799560546875,1626.010009765625,1677.9200439453125,355000.0 2020-06-18,1628.3499755859375,1658.0,1590.9300537109375,1622.4000244140625,546600.0 2020-06-19,1626.9100341796875,1657.489990234375,1600.0,1654.0,754200.0 2020-06-22,1633.52001953125,1636.2900390625,1593.8699951171875,1609.739990234375,333900.0 2020-06-23,1677.0999755859375,1678.5,1640.0,1652.300048828125,363300.0 2020-06-24,1610.3299560546875,1669.77001953125,1582.0,1660.7099609375,597300.0 2020-06-25,1615.3900146484375,1623.969970703125,1561.719970703125,1585.81005859375,498600.0 2020-06-26,1541.25,1611.7099609375,1532.8299560546875,1597.300048828125,601700.0 2020-06-29,1593.219970703125,1595.300048828125,1540.47998046875,1567.77001953125,365800.0 2020-06-30,1592.3399658203125,1603.239990234375,1566.4200439453125,1583.9000244140625,293600.0 2020-07-01,1658.7900390625,1670.0,1601.1400146484375,1606.050048828125,538800.0 2020-07-02,1669.97998046875,1714.0899658203125,1658.4000244140625,1690.1099853515625,360800.0 2020-07-06,1703.760009765625,1738.0,1680.1700439453125,1706.18994140625,440800.0 2020-07-07,1657.449951171875,1697.3299560546875,1654.6600341796875,1681.3599853515625,267100.0 2020-07-08,1661.300048828125,1665.9599609375,1633.25,1662.0,332500.0 2020-07-09,1670.280029296875,1679.699951171875,1627.47998046875,1671.9000244140625,406600.0 2020-07-10,1707.4000244140625,1708.800048828125,1652.97998046875,1660.6800537109375,323400.0 2020-07-13,1686.760009765625,1739.5799560546875,1685.010009765625,1720.8900146484375,400600.0 2020-07-14,1696.22998046875,1703.56005859375,1652.68994140625,1668.68994140625,261100.0 2020-07-15,1799.3399658203125,1802.72998046875,1745.0400390625,1747.0,646800.0 2020-07-16,1746.7900390625,1773.5,1730.6700439453125,1767.2099609375,251700.0 2020-07-17,1732.18994140625,1757.1199951171875,1719.0400390625,1757.1199951171875,368700.0 2020-07-20,1713.6500244140625,1748.0,1700.4200439453125,1724.010009765625,308300.0 2020-07-21,1711.7099609375,1762.6700439453125,1703.6099853515625,1735.9100341796875,382600.0 2020-07-22,1720.5400390625,1728.3199462890625,1681.25,1717.9599609375,367500.0 2020-07-23,1695.4599609375,1729.3299560546875,1692.1500244140625,1721.280029296875,263800.0 2020-07-24,1701.300048828125,1709.239990234375,1671.969970703125,1678.27001953125,324900.0 2020-07-27,1702.8299560546875,1711.8800048828125,1671.010009765625,1690.6400146484375,223900.0 2020-07-28,1681.75,1702.8399658203125,1677.2900390625,1696.3399658203125,210600.0 2020-07-29,1707.5400390625,1724.4000244140625,1676.949951171875,1688.8599853515625,311300.0 2020-07-30,1687.739990234375,1699.2099609375,1657.1600341796875,1683.800048828125,205400.0 2020-07-31,1662.1300048828125,1692.25,1625.6099853515625,1687.8699951171875,305200.0 2020-08-03,1650.239990234375,1669.8900146484375,1634.68994140625,1665.9100341796875,201300.0 2020-08-04,1675.1300048828125,1680.0,1635.3499755859375,1641.0,240200.0 2020-08-05,1724.77001953125,1734.4300537109375,1683.3900146484375,1700.1300048828125,314400.0 2020-08-06,1751.7900390625,1765.97998046875,1700.72998046875,1702.0,451100.0 2020-08-07,1754.47998046875,1821.449951171875,1742.0,1813.4000244140625,566000.0 2020-08-10,1768.5799560546875,1785.8900146484375,1731.050048828125,1760.0,357100.0 2020-08-11,1805.0999755859375,1847.4200439453125,1800.010009765625,1818.27001953125,476000.0 2020-08-12,1808.0699462890625,1828.0,1805.5,1816.300048828125,274200.0 2020-08-13,1792.969970703125,1823.97998046875,1789.0,1799.06005859375,220200.0 2020-08-14,1778.8699951171875,1787.219970703125,1768.27001953125,1780.0,262500.0 2020-08-17,1752.9200439453125,1792.3900146484375,1750.0,1792.3900146484375,244500.0 2020-08-18,1778.9100341796875,1792.0,1744.1300048828125,1750.0,238900.0 2020-08-19,1767.469970703125,1807.0899658203125,1760.3199462890625,1783.010009765625,311600.0 2020-08-20,1768.68994140625,1774.949951171875,1746.010009765625,1751.9000244140625,245900.0 2020-08-21,1779.3699951171875,1785.050048828125,1754.6700439453125,1763.0,270400.0 2020-08-24,1834.43994140625,1837.719970703125,1796.93994140625,1803.56005859375,362400.0 2020-08-25,1853.800048828125,1858.2900390625,1816.4100341796875,1836.02001953125,313200.0 2020-08-26,1866.969970703125,1883.969970703125,1835.010009765625,1838.800048828125,394400.0 2020-08-27,1893.5,1924.8599853515625,1874.27001953125,1892.5799560546875,398900.0 2020-08-28,1945.25,1955.6099853515625,1895.22998046875,1896.1500244140625,320800.0 2020-08-31,1910.449951171875,1936.5,1908.1300048828125,1922.469970703125,321200.0 2020-09-01,1928.8599853515625,1937.0,1899.72998046875,1905.1300048828125,315900.0 2020-09-02,1948.72998046875,1955.4000244140625,1895.6500244140625,1940.0,335300.0 2020-09-03,1945.449951171875,1966.219970703125,1909.8900146484375,1952.1500244140625,428100.0 2020-09-04,1917.739990234375,1962.5999755859375,1906.0799560546875,1947.969970703125,379300.0 2020-09-08,1891.5999755859375,1930.0799560546875,1882.93994140625,1886.8599853515625,346900.0 2020-09-09,1871.0699462890625,1910.0799560546875,1823.4000244140625,1887.550048828125,460900.0 2020-09-10,1816.5899658203125,1901.9000244140625,1811.739990234375,1871.0,341800.0 2020-09-11,1783.739990234375,1835.02001953125,1769.97998046875,1813.52001953125,382800.0 2020-09-14,1784.5899658203125,1805.449951171875,1774.5999755859375,1803.0,377000.0 2020-09-15,1787.0,1817.739990234375,1785.0,1797.4100341796875,268000.0 2020-09-16,1806.6600341796875,1837.8299560546875,1787.9000244140625,1800.0,382300.0 2020-09-17,1787.2099609375,1805.8399658203125,1756.489990234375,1783.18994140625,480600.0 2020-09-18,1732.280029296875,1794.52001953125,1720.0,1791.1600341796875,629300.0 2020-09-21,1652.3900146484375,1688.0899658203125,1632.1700439453125,1676.199951171875,656100.0 2020-09-22,1674.0,1679.3399658203125,1625.0,1659.219970703125,434000.0 2020-09-23,1638.469970703125,1693.0899658203125,1633.739990234375,1692.0999755859375,288900.0 2020-09-24,1650.5699462890625,1680.3499755859375,1601.010009765625,1617.280029296875,394100.0 2020-09-25,1657.77001953125,1660.739990234375,1612.0,1635.0,302600.0 2020-09-28,1700.4000244140625,1729.25,1671.25,1694.989990234375,296300.0 2020-09-29,1672.97998046875,1712.27001953125,1670.4100341796875,1700.1500244140625,228400.0 2020-09-30,1710.6800537109375,1729.7900390625,1679.0,1682.6400146484375,326100.0 2020-10-01,1742.97998046875,1750.0,1730.0,1735.5400390625,339500.0 2020-10-02,1710.7099609375,1720.0,1684.030029296875,1698.989990234375,269900.0 2020-10-05,1706.7900390625,1720.469970703125,1662.469970703125,1705.280029296875,317000.0 2020-10-06,1709.7099609375,1759.030029296875,1700.0999755859375,1714.0899658203125,330400.0 2020-10-07,1758.8499755859375,1761.1800537109375,1720.0,1724.0,215500.0 2020-10-08,1788.81005859375,1794.530029296875,1753.0,1770.06005859375,262900.0 2020-10-09,1817.8900146484375,1828.81005859375,1786.7099609375,1807.0,264900.0 2020-10-12,1845.0,1866.0,1826.6600341796875,1830.8299560546875,357000.0 2020-10-13,1780.969970703125,1846.97998046875,1771.8699951171875,1840.0,426200.0 2020-10-14,1732.5999755859375,1791.1700439453125,1730.8800048828125,1783.3800048828125,316800.0 2020-10-15,1702.1099853515625,1711.1600341796875,1686.4200439453125,1700.0,321600.0 2020-10-16,1667.8699951171875,1712.8399658203125,1667.5799560546875,1704.0,416200.0 2020-10-19,1653.02001953125,1686.469970703125,1652.3699951171875,1679.75,317900.0 2020-10-20,1671.7099609375,1688.72998046875,1661.0999755859375,1673.0,292600.0 2020-10-21,1702.030029296875,1704.260009765625,1657.3800048828125,1660.0,284500.0 2020-10-22,1792.02001953125,1797.3699951171875,1702.3800048828125,1714.18994140625,475100.0 2020-10-23,1823.550048828125,1826.1600341796875,1788.949951171875,1800.7900390625,316800.0 2020-10-26,1749.2900390625,1793.27001953125,1714.1199951171875,1775.1300048828125,294900.0 2020-10-27,1697.7099609375,1745.0,1685.3599853515625,1738.56005859375,244900.0 2020-10-28,1605.050048828125,1669.97998046875,1602.550048828125,1663.1700439453125,420800.0 2020-10-29,1630.260009765625,1643.0999755859375,1589.0,1600.0,340900.0 2020-10-30,1622.5,1634.9599609375,1591.0999755859375,1620.780029296875,411100.0 2020-11-02,1604.1300048828125,1653.5,1598.010009765625,1653.5,342700.0 2020-11-03,1669.5799560546875,1682.3299560546875,1598.780029296875,1622.7900390625,341100.0 2020-11-04,1713.3199462890625,1751.8299560546875,1674.800048828125,1702.969970703125,423200.0 2020-11-05,1768.31005859375,1783.1700439453125,1734.010009765625,1734.010009765625,388200.0 2020-11-06,1783.75,1796.010009765625,1701.0899658203125,1721.0400390625,452300.0 2020-11-09,2118.239990234375,2128.02001953125,2013.219970703125,2049.0,1649300.0 2020-11-10,2007.43994140625,2103.0,1989.6099853515625,2079.590087890625,738500.0 2020-11-11,2000.02001953125,2008.0,1955.699951171875,1996.949951171875,441300.0 2020-11-12,1962.9200439453125,1990.0,1953.1500244140625,1975.0,381500.0 2020-11-13,2052.8701171875,2069.889892578125,1970.0,1970.0,445500.0 2020-11-16,2109.610107421875,2121.989990234375,2060.780029296875,2117.8701171875,845900.0 2020-11-17,2081.25,2091.52001953125,2057.9599609375,2080.0,339100.0 2020-11-18,2044.5999755859375,2103.510009765625,2044.02001953125,2076.0,376700.0 2020-11-19,2010.969970703125,2054.97998046875,2000.0,2022.8399658203125,388800.0 2020-11-20,1992.77001953125,2036.52001953125,1987.8399658203125,2017.5999755859375,307800.0 2020-11-23,2019.8399658203125,2042.06005859375,2000.0,2004.8699951171875,336500.0 2020-11-24,2103.449951171875,2107.030029296875,2026.6099853515625,2050.0,445600.0 2020-11-25,2063.800048828125,2118.9599609375,2043.8499755859375,2108.739990234375,215900.0 2020-11-27,2052.669921875,2083.719970703125,2048.280029296875,2067.860107421875,117200.0 2020-11-30,2028.449951171875,2058.0,2019.8699951171875,2057.669921875,335500.0 2020-12-01,2052.669921875,2088.85009765625,2030.0,2047.2099609375,295100.0 2020-12-02,2078.419921875,2097.989990234375,2036.8800048828125,2052.669921875,247700.0 2020-12-03,2096.6298828125,2122.030029296875,2065.179931640625,2096.800048828125,337300.0 2020-12-04,2125.030029296875,2138.969970703125,2090.0,2103.699951171875,339500.0 2020-12-07,2128.780029296875,2137.429931640625,2085.0,2119.969970703125,321500.0 2020-12-08,2086.64990234375,2128.2099609375,2082.449951171875,2093.06005859375,342300.0 2020-12-09,2107.110107421875,2170.030029296875,2076.81005859375,2100.469970703125,697900.0 2020-12-10,2104.8701171875,2151.580078125,2079.18994140625,2094.989990234375,380200.0 2020-12-11,2089.2099609375,2104.02001953125,2050.1298828125,2090.219970703125,354500.0 2020-12-14,2066.010009765625,2143.06005859375,2065.080078125,2120.090087890625,339200.0 2020-12-15,2098.050048828125,2105.820068359375,2055.010009765625,2078.219970703125,314700.0 2020-12-16,2098.7099609375,2118.199951171875,2077.39990234375,2118.199951171875,238600.0 2020-12-17,2113.429931640625,2126.949951171875,2070.52001953125,2117.949951171875,295300.0 2020-12-18,2099.64990234375,2118.75,2087.929931640625,2118.75,536200.0 2020-12-21,2068.199951171875,2071.820068359375,2024.02001953125,2050.0,357100.0 2020-12-22,2052.820068359375,2069.360107421875,2031.3900146484375,2068.35009765625,198800.0 2020-12-23,2100.85009765625,2114.14990234375,2050.429931640625,2055.389892578125,314700.0 2020-12-24,2088.35009765625,2119.0,2081.0,2119.0,182500.0 2020-12-28,2137.919921875,2152.260009765625,2124.4599609375,2129.449951171875,251000.0 2020-12-29,2185.39990234375,2200.0,2153.9599609375,2165.97998046875,341900.0 2020-12-30,2205.260009765625,2214.010009765625,2174.969970703125,2200.0,229700.0 2020-12-31,2227.27001953125,2227.969970703125,2185.0,2198.070068359375,176600.0 2021-01-04,2164.080078125,2257.18994140625,2121.2099609375,2250.0,334000.0 2021-01-05,2188.070068359375,2225.93994140625,2154.56005859375,2164.0,348200.0 2021-01-06,2249.81005859375,2288.489990234375,2160.0,2175.889892578125,393400.0 2021-01-07,2239.85009765625,2288.0,2219.77001953125,2278.14990234375,299700.0 2021-01-08,2281.5400390625,2289.97998046875,2248.469970703125,2256.340087890625,310500.0 2021-01-11,2221.27001953125,2290.0400390625,2214.030029296875,2252.429931640625,320600.0 2021-01-12,2196.340087890625,2243.639892578125,2191.6298828125,2237.360107421875,259400.0 2021-01-13,2182.419921875,2208.080078125,2168.39990234375,2168.39990234375,239600.0 2021-01-14,2182.590087890625,2215.780029296875,2178.77001953125,2185.27001953125,273100.0 2021-01-15,2119.22998046875,2179.2900390625,2116.0,2179.2900390625,340800.0 2021-01-19,2163.0400390625,2169.949951171875,2108.9599609375,2135.0,274900.0 2021-01-20,2160.050048828125,2179.97998046875,2124.56005859375,2179.97998046875,339000.0 2021-01-21,2109.93994140625,2157.010009765625,2105.0,2140.89990234375,460800.0 2021-01-22,2066.239990234375,2109.510009765625,2065.0,2101.830078125,356700.0 2021-01-25,2018.4300537109375,2060.35009765625,1947.0899658203125,2044.8599853515625,879500.0 2021-01-26,1983.1600341796875,2056.72998046875,1974.6500244140625,2033.3699951171875,447600.0 2021-01-27,1886.0899658203125,1975.9599609375,1860.72998046875,1949.3299560546875,705600.0 2021-01-28,2034.0999755859375,2048.77001953125,1935.8800048828125,1979.0400390625,843300.0 2021-01-29,1944.3299560546875,2040.0,1938.800048828125,2036.0,536200.0 2021-02-01,1990.4599609375,2006.3800048828125,1965.0,1996.18994140625,478700.0 2021-02-02,2065.530029296875,2112.909912109375,2025.4100341796875,2035.0,440700.0 2021-02-03,2027.300048828125,2094.800048828125,2024.719970703125,2079.530029296875,352600.0 2021-02-04,2082.93994140625,2085.89990234375,2015.6600341796875,2036.18994140625,355200.0 2021-02-05,2096.419921875,2129.989990234375,2073.8798828125,2109.2900390625,238400.0 2021-02-08,2099.56005859375,2131.659912109375,2070.7900390625,2117.050048828125,219000.0 2021-02-09,2085.280029296875,2104.85009765625,2051.639892578125,2082.8798828125,229700.0 2021-02-10,2141.760009765625,2161.2099609375,2091.179931640625,2116.300048828125,334100.0 2021-02-11,2159.260009765625,2183.659912109375,2132.840087890625,2145.340087890625,258300.0 2021-02-12,2150.580078125,2188.989990234375,2110.010009765625,2126.35009765625,210600.0 2021-02-16,2184.159912109375,2198.030029296875,2133.7099609375,2139.18994140625,242400.0 2021-02-17,2233.77001953125,2237.949951171875,2174.14990234375,2183.389892578125,287700.0 2021-02-18,2259.7900390625,2275.909912109375,2190.030029296875,2190.030029296875,317000.0 2021-02-19,2293.050048828125,2322.0400390625,2259.85009765625,2273.0,353500.0 2021-02-22,2350.02001953125,2392.969970703125,2265.669921875,2265.669921875,504100.0 2021-02-23,2359.3701171875,2367.0,2292.169921875,2348.360107421875,515300.0 2021-02-24,2443.5,2450.260009765625,2324.179931640625,2343.77001953125,610000.0 2021-02-25,2273.199951171875,2438.949951171875,2261.469970703125,2419.929931640625,751800.0 2021-02-26,2328.510009765625,2345.0,2251.7099609375,2343.89990234375,503900.0 2021-03-01,2320.5,2382.300048828125,2300.2099609375,2372.989990234375,359900.0 2021-03-02,2282.2099609375,2342.0,2275.0,2338.0,310000.0 2021-03-03,2275.0,2334.93994140625,2272.139892578125,2286.22998046875,364500.0 2021-03-04,2219.35009765625,2277.169921875,2163.39990234375,2277.169921875,484100.0 2021-03-05,2307.10009765625,2312.800048828125,2178.8798828125,2235.77001953125,435300.0 2021-03-08,2368.739990234375,2412.340087890625,2298.360107421875,2303.429931640625,564000.0 2021-03-09,2366.7900390625,2441.75,2344.010009765625,2380.139892578125,481700.0 2021-03-10,2369.320068359375,2420.0,2363.909912109375,2379.35009765625,443900.0 2021-03-11,2362.06005859375,2447.469970703125,2343.780029296875,2398.280029296875,512200.0 2021-03-12,2401.0400390625,2412.830078125,2350.8798828125,2358.989990234375,404600.0 2021-03-15,2439.5,2443.52001953125,2374.010009765625,2412.760009765625,468800.0 2021-03-16,2396.56005859375,2429.530029296875,2380.010009765625,2416.35009765625,360700.0 2021-03-17,2461.780029296875,2469.580078125,2370.0,2373.5,394400.0 2021-03-18,2346.949951171875,2447.4599609375,2344.0,2428.030029296875,498000.0 2021-03-19,2287.739990234375,2350.090087890625,2265.81005859375,2332.820068359375,637600.0 2021-03-22,2231.889892578125,2340.0,2225.0,2340.0,531300.0 2021-03-23,2215.0,2250.6201171875,2184.469970703125,2250.6201171875,501900.0 2021-03-24,2202.72998046875,2278.0,2199.010009765625,2231.800048828125,441000.0 2021-03-25,2268.909912109375,2282.8798828125,2173.0,2186.699951171875,421300.0 2021-03-26,2323.530029296875,2329.330078125,2246.639892578125,2275.93994140625,377000.0 2021-03-29,2351.360107421875,2375.0,2307.409912109375,2311.0,341400.0 2021-03-30,2334.889892578125,2370.22998046875,2316.7900390625,2343.25,250400.0 2021-03-31,2329.840087890625,2363.919921875,2319.31005859375,2345.679931640625,530800.0 2021-04-01,2382.4599609375,2389.72998046875,2348.22998046875,2354.280029296875,248200.0 2021-04-05,2409.179931640625,2436.8798828125,2386.860107421875,2410.0,342300.0 2021-04-06,2422.0,2447.409912109375,2407.22998046875,2415.0,411100.0 2021-04-07,2410.639892578125,2440.2099609375,2395.570068359375,2429.06005859375,235500.0 2021-04-08,2427.989990234375,2435.429931640625,2392.0,2392.0,222000.0 2021-04-09,2450.06005859375,2454.719970703125,2405.550048828125,2434.0,239800.0 2021-04-12,2409.050048828125,2450.199951171875,2396.489990234375,2436.0,551400.0 2021-04-13,2404.2900390625,2415.7900390625,2367.14990234375,2403.919921875,789700.0 2021-04-14,2454.219970703125,2482.820068359375,2407.47998046875,2413.10009765625,939600.0 2021-04-15,2433.2099609375,2468.929931640625,2426.179931640625,2467.5400390625,639300.0 2021-04-16,2476.89990234375,2489.409912109375,2435.830078125,2443.72998046875,783500.0 2021-04-19,2456.199951171875,2488.320068359375,2443.110107421875,2480.429931640625,327000.0 2021-04-20,2345.0,2436.489990234375,2317.2900390625,2433.75,477700.0 2021-04-21,2357.72998046875,2365.989990234375,2343.06005859375,2359.919921875,280800.0 2021-04-22,2347.050048828125,2395.0,2343.0,2353.719970703125,287500.0 2021-04-23,2395.429931640625,2404.330078125,2350.4599609375,2367.18994140625,253700.0 2021-04-26,2458.25,2460.929931640625,2407.0,2424.889892578125,323300.0 2021-04-27,2464.14990234375,2469.1201171875,2441.669921875,2458.0,220700.0 2021-04-28,2505.10009765625,2514.989990234375,2461.0,2475.0,323500.0 2021-04-29,2501.429931640625,2516.0,2476.010009765625,2507.469970703125,218800.0 2021-04-30,2466.080078125,2497.699951171875,2436.139892578125,2497.699951171875,328100.0 2021-05-03,2440.43994140625,2486.989990234375,2435.31005859375,2484.070068359375,190100.0 2021-05-04,2382.93994140625,2427.820068359375,2368.830078125,2409.7900390625,339100.0 2021-05-05,2337.919921875,2403.75,2327.18994140625,2402.050048828125,381500.0 2021-05-06,2279.35009765625,2324.0,2255.14990234375,2297.7099609375,432700.0 2021-05-07,2327.080078125,2361.419921875,2290.739990234375,2312.239990234375,381600.0 2021-05-10,2263.10009765625,2333.0,2261.68994140625,2331.639892578125,382900.0 2021-05-11,2247.679931640625,2262.77001953125,2205.080078125,2230.0,418900.0 2021-05-12,2172.25,2236.550048828125,2163.47998046875,2231.31005859375,417100.0 2021-05-13,2207.27001953125,2235.669921875,2162.14990234375,2193.949951171875,299500.0 2021-05-14,2282.47998046875,2291.85009765625,2227.409912109375,2251.1201171875,340400.0 2021-05-17,2223.14990234375,2275.5,2211.590087890625,2261.5400390625,322300.0 2021-05-18,2211.6201171875,2252.60009765625,2210.60009765625,2231.550048828125,344600.0 2021-05-19,2270.010009765625,2272.7099609375,2161.780029296875,2167.2900390625,405800.0 2021-05-20,2306.050048828125,2309.760009765625,2260.909912109375,2279.840087890625,311900.0 2021-05-21,2293.3798828125,2336.300048828125,2268.340087890625,2324.570068359375,263200.0 2021-05-24,2348.47998046875,2356.14990234375,2300.199951171875,2301.719970703125,332500.0 2021-05-25,2339.010009765625,2373.8798828125,2329.2900390625,2357.5,278100.0 2021-05-26,2347.0,2372.699951171875,2341.610107421875,2366.489990234375,293900.0 2021-05-27,2334.780029296875,2360.77001953125,2326.68994140625,2360.77001953125,689000.0 2021-05-28,2361.550048828125,2367.81005859375,2315.47998046875,2339.840087890625,232300.0 2021-06-01,2328.280029296875,2380.2900390625,2316.050048828125,2380.0,316000.0 2021-06-02,2317.919921875,2356.5,2310.7099609375,2339.699951171875,292700.0 2021-06-03,2295.81005859375,2327.050048828125,2262.0,2293.419921875,283300.0 2021-06-04,2315.68994140625,2328.4599609375,2304.239990234375,2304.780029296875,173700.0 2021-06-07,2298.52001953125,2341.1201171875,2291.56005859375,2319.830078125,198800.0 2021-06-08,2303.739990234375,2319.52001953125,2290.179931640625,2300.419921875,233900.0 2021-06-09,2314.06005859375,2330.340087890625,2294.760009765625,2300.0,266400.0 2021-06-10,2324.449951171875,2328.75,2282.8701171875,2307.330078125,269400.0 2021-06-11,2304.3701171875,2327.929931640625,2293.419921875,2313.89990234375,291700.0 2021-06-14,2305.0400390625,2315.669921875,2290.85009765625,2311.8701171875,190200.0 2021-06-15,2301.9599609375,2333.0,2283.820068359375,2302.3701171875,212100.0 2021-06-16,2298.22998046875,2319.35009765625,2284.679931640625,2312.02001953125,167900.0 2021-06-17,2294.0,2318.989990234375,2287.449951171875,2296.139892578125,247800.0 2021-06-18,2242.610107421875,2299.02001953125,2230.52001953125,2283.090087890625,482900.0 2021-06-21,2263.070068359375,2276.7099609375,2231.22998046875,2253.889892578125,203000.0 2021-06-22,2250.89990234375,2276.64990234375,2239.0,2267.889892578125,214400.0 2021-06-23,2246.280029296875,2261.030029296875,2232.72998046875,2251.0400390625,162200.0 2021-06-24,2246.22998046875,2267.969970703125,2234.550048828125,2267.68994140625,212300.0 2021-06-25,2281.659912109375,2299.3798828125,2246.4599609375,2257.89990234375,337200.0 2021-06-28,2204.550048828125,2260.0,2171.610107421875,2249.75,612200.0 2021-06-29,2172.18994140625,2196.8701171875,2165.89990234375,2192.320068359375,517700.0 2021-06-30,2188.090087890625,2220.0,2175.0,2178.5400390625,414700.0 2021-07-01,2210.02001953125,2224.0,2194.669921875,2194.669921875,245200.0 2021-07-02,2238.889892578125,2246.590087890625,2215.300048828125,2220.1298828125,243300.0 2021-07-06,2222.320068359375,2243.169921875,2217.9599609375,2233.760009765625,302200.0 2021-07-07,2166.77001953125,2227.449951171875,2153.030029296875,2224.919921875,273200.0 2021-07-08,2163.919921875,2184.590087890625,2126.280029296875,2150.14990234375,299600.0 2021-07-09,2194.989990234375,2205.340087890625,2160.449951171875,2179.3798828125,296200.0 2021-07-12,2204.0,2206.179931640625,2166.5,2182.06005859375,302200.0 2021-07-13,2188.43994140625,2228.739990234375,2185.81005859375,2204.39990234375,394900.0 2021-07-14,2176.6201171875,2218.10009765625,2175.889892578125,2206.02001953125,211500.0 2021-07-15,2169.389892578125,2183.31005859375,2145.5,2173.0,271900.0 2021-07-16,2144.719970703125,2186.47998046875,2139.699951171875,2183.889892578125,187700.0 2021-07-19,2067.550048828125,2121.669921875,2058.679931640625,2101.7099609375,456500.0 2021-07-20,2130.429931640625,2141.449951171875,2053.570068359375,2067.550048828125,314000.0 2021-07-21,2194.030029296875,2198.550048828125,2143.68994140625,2143.68994140625,270400.0 2021-07-22,2194.409912109375,2204.6298828125,2170.0,2191.5400390625,248800.0 2021-07-23,2202.570068359375,2214.179931640625,2182.4599609375,2193.050048828125,215300.0 2021-07-26,2230.699951171875,2236.090087890625,2199.449951171875,2203.8798828125,251100.0 2021-07-27,2246.18994140625,2249.699951171875,2203.1201171875,2227.679931640625,311300.0 2021-07-28,2226.330078125,2264.639892578125,2213.22998046875,2250.0,302200.0 2021-07-29,2214.340087890625,2247.340087890625,2212.489990234375,2244.4599609375,283500.0 2021-07-30,2178.260009765625,2205.18994140625,2170.030029296875,2198.60009765625,276700.0 2021-08-02,2170.93994140625,2235.969970703125,2160.18994140625,2191.679931640625,252700.0 2021-08-03,2139.2900390625,2187.090087890625,2116.02001953125,2173.590087890625,269700.0 2021-08-04,2085.639892578125,2148.590087890625,2079.169921875,2131.7900390625,391600.0 2021-08-05,2207.7099609375,2228.2900390625,2135.06005859375,2149.989990234375,438400.0 2021-08-06,2182.97998046875,2229.969970703125,2152.419921875,2207.830078125,457900.0 2021-08-09,2157.780029296875,2182.969970703125,2130.39990234375,2182.969970703125,274000.0 2021-08-10,2200.469970703125,2202.989990234375,2157.780029296875,2157.780029296875,277500.0 2021-08-11,2200.219970703125,2209.919921875,2168.820068359375,2194.77001953125,224900.0 2021-08-12,2193.169921875,2196.5,2154.1298828125,2181.360107421875,206300.0 2021-08-13,2203.419921875,2208.06005859375,2167.02001953125,2196.39990234375,228100.0 2021-08-16,2130.889892578125,2198.0400390625,2092.68994140625,2193.169921875,414400.0 2021-08-17,2113.27001953125,2126.199951171875,2093.050048828125,2103.89990234375,282400.0 2021-08-18,2086.31005859375,2123.97998046875,2081.610107421875,2110.0,300700.0 2021-08-19,2075.860107421875,2092.7900390625,2058.429931640625,2079.1201171875,346800.0 2021-08-20,2074.739990234375,2083.0,2058.489990234375,2073.949951171875,350000.0 2021-08-23,2137.320068359375,2147.070068359375,2070.14990234375,2072.06005859375,493200.0 2021-08-24,2233.110107421875,2249.780029296875,2138.52001953125,2150.0,459600.0 2021-08-25,2263.7900390625,2278.5,2210.169921875,2240.330078125,340000.0 2021-08-26,2276.800048828125,2292.389892578125,2250.0,2250.0,292600.0 2021-08-27,2305.469970703125,2319.6298828125,2278.530029296875,2279.0,240500.0 2021-08-30,2277.7099609375,2306.570068359375,2270.419921875,2300.0,244900.0 2021-08-31,2299.669921875,2316.080078125,2284.139892578125,2286.02001953125,388400.0 2021-09-01,2286.85009765625,2330.0,2285.0,2305.860107421875,324700.0 2021-09-02,2300.4599609375,2326.7900390625,2282.77001953125,2304.239990234375,231800.0 2021-09-03,2304.449951171875,2311.739990234375,2276.5,2284.280029296875,196500.0 2021-09-07,2338.570068359375,2342.010009765625,2305.280029296875,2307.909912109375,238900.0 2021-09-08,2315.949951171875,2356.0,2296.35009765625,2340.0,264700.0 2021-09-09,2318.669921875,2345.429931640625,2304.1298828125,2306.280029296875,223700.0 2021-09-10,2304.800048828125,2345.0,2301.6298828125,2330.0,242200.0 2021-09-13,2322.1201171875,2329.0,2275.169921875,2314.5,232300.0 2021-09-14,2328.659912109375,2343.56005859375,2310.64990234375,2323.050048828125,172000.0 2021-09-15,2375.969970703125,2378.10009765625,2315.320068359375,2328.800048828125,249000.0 2021-09-16,2345.0,2387.77001953125,2338.169921875,2368.1201171875,243000.0 2021-09-17,2325.3701171875,2365.179931640625,2320.0,2350.830078125,369200.0 2021-09-20,2340.739990234375,2345.7900390625,2285.89990234375,2310.0,311800.0 2021-09-21,2325.6201171875,2363.52001953125,2322.389892578125,2363.52001953125,211100.0 2021-09-22,2406.110107421875,2427.2900390625,2338.85009765625,2338.85009765625,417000.0 2021-09-23,2475.510009765625,2488.929931640625,2410.64990234375,2410.64990234375,419500.0 2021-09-24,2491.35009765625,2502.489990234375,2452.3798828125,2452.3798828125,298900.0 2021-09-27,2476.52001953125,2540.0,2465.760009765625,2494.159912109375,320800.0 2021-09-28,2432.75,2479.360107421875,2422.8798828125,2460.0,309800.0 2021-09-29,2377.820068359375,2447.610107421875,2374.77001953125,2436.639892578125,294300.0 2021-09-30,2373.8701171875,2406.39990234375,2355.0,2382.929931640625,311600.0 2021-10-01,2455.8701171875,2476.77001953125,2416.840087890625,2416.840087890625,306600.0 2021-10-04,2459.52001953125,2488.85009765625,2421.75,2455.8701171875,257400.0 2021-10-05,2432.340087890625,2486.909912109375,2426.070068359375,2459.0,267300.0 2021-10-06,2448.199951171875,2452.360107421875,2384.0,2400.0,239900.0 2021-10-07,2469.0,2497.18994140625,2466.449951171875,2473.02001953125,156800.0 2021-10-08,2474.3701171875,2490.989990234375,2462.840087890625,2473.68994140625,164300.0 2021-10-11,2467.409912109375,2507.909912109375,2463.18994140625,2480.489990234375,150500.0 2021-10-12,2464.699951171875,2497.85009765625,2453.449951171875,2470.489990234375,220100.0 2021-10-13,2462.530029296875,2481.97998046875,2436.27001953125,2465.0,178500.0 2021-10-14,2496.219970703125,2515.719970703125,2474.5,2482.60009765625,278400.0 2021-10-15,2538.340087890625,2540.0,2515.5,2520.0,233300.0 2021-10-18,2502.1298828125,2538.0,2494.3701171875,2520.35009765625,209800.0 2021-10-19,2463.10009765625,2503.260009765625,2455.780029296875,2502.52001953125,274600.0 2021-10-20,2384.179931640625,2465.010009765625,2368.739990234375,2465.010009765625,406900.0 2021-10-21,2411.1298828125,2419.830078125,2390.030029296875,2400.550048828125,212500.0 2021-10-22,2394.590087890625,2438.9599609375,2385.719970703125,2407.110107421875,161900.0 2021-10-25,2412.97998046875,2420.52001953125,2371.81005859375,2397.840087890625,142400.0 2021-10-26,2443.030029296875,2465.0,2422.89990234375,2422.89990234375,175400.0 2021-10-27,2428.090087890625,2457.590087890625,2410.0,2431.3701171875,195800.0 2021-10-28,2429.77001953125,2431.239990234375,2395.590087890625,2426.02001953125,149400.0 2021-10-29,2420.780029296875,2430.110107421875,2392.18994140625,2418.889892578125,216500.0 2021-11-01,2489.68994140625,2490.0,2420.1298828125,2420.1298828125,289800.0 2021-11-02,2453.830078125,2494.0400390625,2420.639892578125,2475.679931640625,273000.0 2021-11-03,2435.330078125,2474.989990234375,2405.0,2443.320068359375,361500.0 2021-11-04,2437.010009765625,2539.3798828125,2432.2900390625,2539.0,533100.0 2021-11-05,2618.969970703125,2631.679931640625,2515.64990234375,2544.340087890625,755500.0 2021-11-08,2639.860107421875,2687.2900390625,2600.050048828125,2659.0,497200.0 2021-11-09,2648.199951171875,2687.0,2621.18994140625,2639.0,407300.0 2021-11-10,2569.780029296875,2669.909912109375,2560.0,2658.860107421875,366100.0 2021-11-11,2479.0400390625,2575.330078125,2475.18994140625,2573.260009765625,342300.0 2021-11-12,2451.64990234375,2495.659912109375,2442.419921875,2495.659912109375,316800.0 2021-11-15,2405.010009765625,2464.0,2400.22998046875,2455.0,337100.0 2021-11-16,2380.330078125,2412.1298828125,2367.02001953125,2412.1298828125,431200.0 2021-11-17,2366.3798828125,2402.7900390625,2354.8701171875,2386.2099609375,457800.0 2021-11-18,2375.97998046875,2387.050048828125,2335.840087890625,2374.14990234375,340500.0 2021-11-19,2339.989990234375,2358.070068359375,2278.0,2314.8701171875,485400.0 2021-11-22,2297.1298828125,2366.030029296875,2293.330078125,2330.81005859375,373600.0 2021-11-23,2341.1298828125,2349.580078125,2302.169921875,2312.239990234375,256500.0 2021-11-24,2323.1201171875,2351.260009765625,2291.14990234375,2311.9599609375,295100.0 2021-11-26,2155.56005859375,2162.590087890625,2099.1201171875,2121.9599609375,721800.0 2021-11-29,2182.010009765625,2227.8798828125,2140.429931640625,2206.419921875,450100.0 2021-11-30,2101.85009765625,2170.3798828125,2075.5400390625,2121.47998046875,660700.0 2021-12-01,2067.010009765625,2182.570068359375,2057.320068359375,2146.919921875,572600.0 2021-12-02,2171.929931640625,2189.8798828125,2075.0,2099.780029296875,531600.0 2021-12-03,2114.43994140625,2195.080078125,2087.429931640625,2185.0,406100.0 2021-12-06,2227.280029296875,2294.949951171875,2152.3798828125,2163.0,570400.0 2021-12-07,2245.030029296875,2317.550048828125,2230.5,2289.06005859375,402500.0 2021-12-08,2307.199951171875,2324.510009765625,2260.4599609375,2268.9599609375,375200.0 2021-12-09,2267.610107421875,2299.570068359375,2257.800048828125,2299.570068359375,240400.0 2021-12-10,2236.360107421875,2283.830078125,2220.260009765625,2273.320068359375,313700.0 2021-12-13,2149.510009765625,2211.75,2141.699951171875,2202.030029296875,392800.0 2021-12-14,2124.929931640625,2165.2099609375,2111.27001953125,2120.0,392400.0 2021-12-15,2130.3798828125,2157.72998046875,2086.510009765625,2156.14990234375,436200.0 2021-12-16,2164.909912109375,2189.949951171875,2135.0,2186.989990234375,525000.0 2021-12-17,2210.4599609375,2231.199951171875,2131.0,2152.5400390625,486900.0 2021-12-20,2208.75,2211.31005859375,2107.5400390625,2151.0,332600.0 2021-12-21,2365.75,2370.340087890625,2241.3701171875,2241.3701171875,557700.0 2021-12-22,2385.179931640625,2406.830078125,2329.719970703125,2346.68994140625,328600.0 2021-12-23,2402.25,2422.409912109375,2395.030029296875,2407.760009765625,186500.0 2021-12-27,2394.510009765625,2416.27001953125,2374.5,2389.669921875,165100.0 2021-12-28,2386.909912109375,2414.919921875,2365.050048828125,2387.06005859375,146000.0 2021-12-29,2384.679931640625,2410.93994140625,2374.0,2388.949951171875,103000.0 2021-12-30,2395.919921875,2428.7099609375,2385.679931640625,2385.679931640625,195800.0 2021-12-31,2399.22998046875,2417.419921875,2383.75,2391.14990234375,182300.0 2022-01-03,2461.419921875,2466.0,2396.610107421875,2423.0,389000.0 2022-01-04,2464.929931640625,2518.25,2441.72998046875,2475.0,381600.0 2022-01-05,2413.300048828125,2480.5400390625,2412.800048828125,2479.199951171875,255000.0 2022-01-06,2429.969970703125,2460.14990234375,2412.989990234375,2412.989990234375,247100.0 2022-01-07,2434.580078125,2466.260009765625,2423.77001953125,2435.0,229900.0 2022-01-10,2426.39990234375,2433.739990234375,2362.409912109375,2433.739990234375,327400.0 2022-01-11,2469.419921875,2474.260009765625,2392.070068359375,2392.070068359375,288900.0 2022-01-12,2436.10009765625,2494.949951171875,2417.010009765625,2480.0,278100.0 2022-01-13,2458.97998046875,2495.0,2441.77001953125,2442.840087890625,252400.0 2022-01-14,2450.949951171875,2460.0,2402.780029296875,2458.97998046875,276100.0 2022-01-18,2384.2099609375,2450.0,2376.610107421875,2424.139892578125,349900.0 2022-01-19,2377.090087890625,2413.800048828125,2366.72998046875,2372.159912109375,272900.0 2022-01-20,2433.639892578125,2482.530029296875,2410.360107421875,2418.75,558000.0 2022-01-21,2345.860107421875,2433.639892578125,2339.31005859375,2433.639892578125,582500.0 2022-01-24,2349.6201171875,2356.35009765625,2218.669921875,2317.320068359375,584100.0 2022-01-25,2329.02001953125,2367.89990234375,2235.030029296875,2285.090087890625,453600.0 2022-01-26,2370.6298828125,2424.679931640625,2320.989990234375,2375.0,439300.0 2022-01-27,2359.64990234375,2438.93994140625,2342.070068359375,2419.409912109375,331100.0 2022-01-28,2412.93994140625,2414.85009765625,2341.260009765625,2359.719970703125,302800.0 2022-01-31,2456.1298828125,2470.0,2373.1298828125,2405.780029296875,379300.0 2022-02-01,2465.639892578125,2477.10009765625,2435.580078125,2464.9599609375,368100.0 2022-02-02,2440.97998046875,2487.43994140625,2438.070068359375,2485.0,367100.0 2022-02-03,2437.52001953125,2470.840087890625,2426.179931640625,2439.820068359375,460900.0 2022-02-04,2442.929931640625,2469.97998046875,2391.27001953125,2408.409912109375,312700.0 2022-02-07,2483.050048828125,2501.389892578125,2454.159912109375,2467.39990234375,432500.0 2022-02-08,2541.3798828125,2546.860107421875,2476.239990234375,2485.0,449400.0 2022-02-09,2626.97998046875,2639.469970703125,2587.199951171875,2596.080078125,693500.0 2022-02-10,2628.3798828125,2658.27001953125,2580.800048828125,2580.800048828125,473200.0 2022-02-11,2530.010009765625,2687.0,2512.449951171875,2680.0,594000.0 2022-02-14,2545.659912109375,2580.85009765625,2514.139892578125,2521.570068359375,451700.0 2022-02-15,2635.159912109375,2659.89990234375,2573.47998046875,2573.47998046875,455100.0 2022-02-16,2703.260009765625,2715.659912109375,2632.219970703125,2633.800048828125,507600.0 2022-02-17,2623.949951171875,2676.409912109375,2612.139892578125,2664.81005859375,330600.0 2022-02-18,2616.409912109375,2639.0,2582.97998046875,2625.02001953125,328600.0 2022-02-22,2518.219970703125,2617.75,2486.840087890625,2588.4599609375,513400.0 2022-02-23,2469.830078125,2556.760009765625,2465.010009765625,2536.72998046875,518000.0 2022-02-24,2295.0,2297.550048828125,2138.719970703125,2161.610107421875,1518100.0 2022-02-25,2281.4599609375,2336.719970703125,2250.010009765625,2319.260009765625,546100.0 2022-02-28,2172.25,2241.800048828125,2153.659912109375,2241.800048828125,817700.0 2022-03-01,2072.0,2148.449951171875,2063.22998046875,2148.449951171875,836600.0 2022-03-02,2163.52001953125,2193.31005859375,2088.679931640625,2091.159912109375,580100.0 2022-03-03,2102.06005859375,2198.02001953125,2089.889892578125,2173.090087890625,448900.0 2022-03-04,1985.0400390625,2059.969970703125,1963.7099609375,2048.2900390625,746700.0 2022-03-07,1817.1600341796875,1979.050048828125,1815.969970703125,1970.260009765625,1089300.0 2022-03-08,1899.530029296875,1981.780029296875,1796.449951171875,1843.3900146484375,1207000.0 2022-03-09,2035.469970703125,2082.989990234375,2007.5,2009.5400390625,776400.0 2022-03-10,2030.3599853515625,2061.14990234375,1966.1199951171875,1976.010009765625,638500.0 2022-03-11,2017.4000244140625,2080.75,2010.6400146484375,2062.0,360700.0 2022-03-14,1999.949951171875,2040.47998046875,1985.75,2010.199951171875,425200.0 2022-03-15,2080.179931640625,2101.260009765625,2015.0899658203125,2032.719970703125,475400.0 2022-03-16,2202.43994140625,2239.719970703125,2130.010009765625,2137.199951171875,740400.0 2022-03-17,2161.139892578125,2189.610107421875,2120.030029296875,2167.179931640625,393000.0 2022-03-18,2186.31005859375,2209.3798828125,2134.090087890625,2161.139892578125,509200.0 2022-03-21,2161.389892578125,2204.5,2142.0,2204.5,313500.0 2022-03-22,2201.9599609375,2217.219970703125,2164.010009765625,2171.0,271600.0 2022-03-23,2159.75,2208.820068359375,2152.02001953125,2204.820068359375,292100.0 2022-03-24,2261.989990234375,2265.969970703125,2161.989990234375,2164.0,340000.0 2022-03-25,2247.929931640625,2298.080078125,2226.179931640625,2266.969970703125,247800.0 2022-03-28,2276.820068359375,2280.7900390625,2220.699951171875,2260.77001953125,264800.0 2022-03-29,2371.919921875,2420.889892578125,2340.35009765625,2340.35009765625,536700.0 2022-03-30,2327.989990234375,2368.0400390625,2317.929931640625,2368.0400390625,246300.0 2022-03-31,2348.449951171875,2389.4599609375,2347.800048828125,2364.330078125,355300.0 2022-04-01,2367.830078125,2418.2900390625,2350.0,2377.6201171875,282100.0 2022-04-04,2374.969970703125,2379.9599609375,2334.0400390625,2375.669921875,293400.0 2022-04-05,2298.0,2372.6201171875,2292.570068359375,2347.530029296875,355200.0 2022-04-06,2222.139892578125,2239.0400390625,2194.590087890625,2237.6201171875,422200.0 2022-04-07,2213.199951171875,2224.639892578125,2171.22998046875,2208.179931640625,299500.0 2022-04-08,2167.419921875,2228.080078125,2166.3798828125,2203.449951171875,301600.0 2022-04-11,2169.2099609375,2209.56005859375,2144.949951171875,2150.0,252600.0 2022-04-12,2181.3798828125,2232.3701171875,2172.820068359375,2196.949951171875,278400.0 2022-04-13,2260.110107421875,2272.31005859375,2190.68994140625,2192.25,328400.0 2022-04-14,2227.2900390625,2307.4599609375,2213.449951171875,2277.0,402200.0 2022-04-18,2199.31005859375,2226.179931640625,2173.0,2210.0,329400.0 2022-04-19,2239.3798828125,2252.989990234375,2204.81005859375,2204.81005859375,339700.0 2022-04-20,2251.800048828125,2284.25,2243.77001953125,2260.0,265500.0 2022-04-21,2239.320068359375,2337.89990234375,2224.280029296875,2316.070068359375,389800.0 2022-04-22,2213.8701171875,2263.9599609375,2209.820068359375,2226.0,301800.0 2022-04-25,2246.0400390625,2266.659912109375,2186.510009765625,2192.070068359375,420200.0 2022-04-26,2159.9599609375,2243.27001953125,2158.949951171875,2231.840087890625,443600.0 2022-04-27,2258.949951171875,2280.070068359375,2184.0,2188.0,463900.0 2022-04-28,2317.800048828125,2363.449951171875,2259.219970703125,2285.81005859375,483200.0 2022-04-29,2210.31005859375,2315.199951171875,2206.18994140625,2292.5400390625,473100.0 2022-05-02,2192.919921875,2224.590087890625,2116.0,2207.0,595000.0 2022-05-03,2105.929931640625,2205.469970703125,2061.68994140625,2203.760009765625,620200.0 2022-05-04,2103.330078125,2109.610107421875,1997.239990234375,2088.0,872700.0 2022-05-05,2171.909912109375,2308.0,2156.699951171875,2300.0,1039500.0 2022-05-06,2194.22998046875,2244.97998046875,2082.699951171875,2145.139892578125,690000.0 2022-05-09,2023.5699462890625,2143.2099609375,2020.9200439453125,2105.35009765625,671800.0 2022-05-10,2044.97998046875,2099.820068359375,2013.5899658203125,2099.820068359375,491500.0 2022-05-11,2072.14990234375,2136.070068359375,2011.550048828125,2063.60009765625,461700.0 2022-05-12,2053.050048828125,2114.780029296875,2001.9300537109375,2051.43994140625,436400.0 2022-05-13,2101.889892578125,2124.989990234375,2072.2099609375,2104.300048828125,301900.0 2022-05-16,2046.010009765625,2094.590087890625,2033.6099853515625,2086.110107421875,289300.0 2022-05-17,2146.590087890625,2161.0,2109.860107421875,2125.0,407100.0 2022-05-18,2050.3798828125,2134.06005859375,2042.0,2120.0,360500.0 2022-05-19,2103.39990234375,2142.429931640625,2042.5799560546875,2059.6201171875,387200.0 2022-05-20,2115.89990234375,2132.280029296875,2052.85009765625,2127.77001953125,431000.0 2022-05-23,2106.64990234375,2157.389892578125,2094.659912109375,2157.389892578125,296300.0 2022-05-24,2050.06005859375,2094.739990234375,2019.3499755859375,2089.429931640625,339000.0 2022-05-25,2147.219970703125,2167.360107421875,2038.0699462890625,2038.0699462890625,356300.0 2022-05-26,2221.510009765625,2252.0,2158.3701171875,2170.820068359375,302200.0 2022-05-27,2265.97998046875,2274.169921875,2238.5,2263.610107421875,308600.0 2022-05-31,2243.56005859375,2269.0,2195.0400390625,2243.320068359375,505100.0 2022-06-01,2238.570068359375,2276.800048828125,2197.14990234375,2265.0,258500.0 2022-06-02,2372.360107421875,2383.89990234375,2256.85009765625,2259.550048828125,480100.0 2022-06-03,2335.8701171875,2378.929931640625,2310.89990234375,2317.360107421875,308700.0 2022-06-06,2347.300048828125,2393.31005859375,2332.75,2366.43994140625,206600.0 2022-06-07,2326.72998046875,2346.02001953125,2300.0,2302.030029296875,234600.0 2022-06-08,2345.800048828125,2355.0,2300.3701171875,2303.449951171875,269700.0 2022-06-09,2277.840087890625,2336.050048828125,2276.22998046875,2330.0,372500.0 2022-06-10,2104.9599609375,2208.199951171875,2096.530029296875,2199.830078125,431500.0 2022-06-13,1979.3199462890625,2016.1500244140625,1913.4300537109375,2006.449951171875,729600.0 2022-06-14,1951.510009765625,1995.8599853515625,1903.02001953125,1983.3499755859375,578600.0 2022-06-15,1973.239990234375,2003.8800048828125,1931.6099853515625,1992.9000244140625,380300.0 2022-06-16,1846.239990234375,1909.27001953125,1832.300048828125,1902.8599853515625,553100.0 2022-06-17,1906.8699951171875,1922.4599609375,1850.510009765625,1851.9200439453125,565500.0 2022-06-21,1937.2900390625,1953.8699951171875,1913.3800048828125,1949.5799560546875,603200.0 2022-06-22,1889.8399658203125,1946.6700439453125,1882.22998046875,1896.6700439453125,438700.0 2022-06-23,1835.06005859375,1876.239990234375,1795.010009765625,1871.6400146484375,602000.0 2022-06-24,1931.050048828125,1933.02001953125,1853.3299560546875,1867.8299560546875,509200.0 2022-06-27,1896.239990234375,1949.5999755859375,1891.010009765625,1939.9100341796875,344500.0 2022-06-28,1838.4200439453125,1954.0,1835.3299560546875,1921.760009765625,405200.0 2022-06-29,1810.3299560546875,1833.8499755859375,1760.0,1823.8399658203125,423000.0 2022-06-30,1748.989990234375,1783.9200439453125,1703.050048828125,1752.6300048828125,640700.0 2022-07-01,1767.97998046875,1767.97998046875,1719.75,1743.0999755859375,356300.0 2022-07-05,1787.9599609375,1797.1600341796875,1689.4599609375,1711.530029296875,525600.0 2022-07-06,1750.8599853515625,1807.449951171875,1746.1300048828125,1793.68994140625,389400.0 2022-07-07,1785.9200439453125,1799.0,1760.81005859375,1783.18994140625,334700.0 2022-07-08,1769.47998046875,1781.5,1725.5999755859375,1763.6600341796875,230700.0 2022-07-11,1724.550048828125,1754.4300537109375,1714.0,1737.6600341796875,355300.0 2022-07-12,1738.25,1762.3299560546875,1717.030029296875,1732.4000244140625,322700.0 2022-07-13,1738.030029296875,1747.530029296875,1678.010009765625,1692.530029296875,288700.0 2022-07-14,1673.9100341796875,1709.199951171875,1669.3399658203125,1691.4000244140625,537200.0 2022-07-15,1698.5899658203125,1723.31005859375,1680.4300537109375,1709.239990234375,481000.0 2022-07-18,1738.7900390625,1790.0,1729.1500244140625,1744.9100341796875,444400.0 2022-07-19,1834.800048828125,1842.469970703125,1773.6199951171875,1773.6199951171875,447200.0 2022-07-20,1834.800048828125,1849.0799560546875,1806.56005859375,1827.25,475500.0 2022-07-21,1829.4100341796875,1831.5699462890625,1785.9000244140625,1814.719970703125,337700.0 2022-07-22,1809.8800048828125,1857.5899658203125,1797.0400390625,1853.02001953125,308500.0 2022-07-25,1834.6700439453125,1843.989990234375,1803.52001953125,1818.8299560546875,339800.0 2022-07-26,1795.800048828125,1824.550048828125,1794.75,1820.6300048828125,300400.0 2022-07-27,1877.5799560546875,1903.1600341796875,1836.760009765625,1836.760009765625,407500.0 2022-07-28,1912.9300537109375,1913.260009765625,1857.0699462890625,1886.5999755859375,320300.0 2022-07-29,1935.68994140625,1946.4599609375,1900.010009765625,1913.6099853515625,398600.0 2022-08-01,1906.6700439453125,1924.5799560546875,1862.989990234375,1923.75,408300.0 2022-08-02,1956.300048828125,1972.199951171875,1902.800048828125,1906.6700439453125,440000.0 2022-08-03,1966.47998046875,1974.0699462890625,1922.6400146484375,1935.010009765625,613500.0 2022-08-04,1947.25,1954.4200439453125,1875.5699462890625,1900.8299560546875,804600.0 2022-08-05,1924.969970703125,1955.9200439453125,1904.0,1933.760009765625,383600.0 2022-08-08,1955.800048828125,1989.489990234375,1922.8800048828125,1922.8800048828125,349700.0 2022-08-09,1957.2099609375,1957.2099609375,1919.300048828125,1951.6500244140625,299800.0 2022-08-10,2023.68994140625,2027.2099609375,1980.6400146484375,2000.02001953125,463800.0 2022-08-11,2063.760009765625,2098.679931640625,2050.8798828125,2061.610107421875,378400.0 2022-08-12,2120.97998046875,2122.989990234375,2072.35009765625,2083.9599609375,329700.0 2022-08-15,2129.760009765625,2157.969970703125,2100.0,2102.0,377600.0 2022-08-16,2151.340087890625,2161.050048828125,2115.199951171875,2116.27001953125,263700.0 2022-08-17,2129.64990234375,2143.06005859375,2101.639892578125,2112.6201171875,256400.0 2022-08-18,2144.72998046875,2154.72998046875,2108.7099609375,2118.8701171875,215900.0 2022-08-19,2086.919921875,2129.300048828125,2083.919921875,2121.7900390625,236300.0 2022-08-22,1972.6700439453125,2042.06005859375,1969.0799560546875,2018.4300537109375,465000.0 2022-08-23,1992.8299560546875,2012.0999755859375,1975.6400146484375,1975.969970703125,323400.0 2022-08-24,1990.9599609375,2019.1600341796875,1970.489990234375,1971.97998046875,229100.0 2022-08-25,2008.5400390625,2033.949951171875,1994.9599609375,2000.0,250400.0 2022-08-26,1910.9599609375,2020.8399658203125,1908.0,2013.530029296875,383800.0 2022-08-29,1898.6600341796875,1921.3699951171875,1886.0999755859375,1897.0,320400.0 2022-08-30,1880.22998046875,1924.989990234375,1869.8900146484375,1921.0,325300.0 2022-08-31,1875.81005859375,1916.9000244140625,1873.4200439453125,1891.6199951171875,389600.0 2022-09-01,1852.510009765625,1873.530029296875,1801.9100341796875,1859.0,576900.0 2022-09-02,1837.9100341796875,1872.9000244140625,1818.9599609375,1863.8599853515625,337600.0 2022-09-06,1814.8499755859375,1848.56005859375,1780.0899658203125,1837.9100341796875,338400.0 2022-09-07,1872.449951171875,1880.7900390625,1807.1500244140625,1824.18994140625,395100.0 2022-09-08,1906.02001953125,1912.3499755859375,1829.7900390625,1843.300048828125,461800.0 2022-09-09,1981.030029296875,1984.989990234375,1918.050048828125,1920.0,526900.0 2022-09-12,2013.3199462890625,2030.949951171875,2000.260009765625,2010.2099609375,411500.0 2022-09-13,1920.800048828125,1967.7900390625,1913.47998046875,1941.0,396000.0 2022-09-14,1967.3800048828125,1970.0400390625,1897.1199951171875,1916.780029296875,303000.0 2022-09-15,1956.77001953125,2015.050048828125,1947.239990234375,1955.6199951171875,380900.0 2022-09-16,1876.449951171875,1934.6199951171875,1854.3900146484375,1934.0,792000.0 2022-09-19,1902.989990234375,1910.0,1849.0999755859375,1849.0999755859375,267500.0 2022-09-20,1896.6300048828125,1926.449951171875,1878.8299560546875,1887.72998046875,310500.0 2022-09-21,1806.699951171875,1890.8399658203125,1805.8900146484375,1888.2099609375,372600.0 2022-09-22,1720.5799560546875,1806.0799560546875,1715.0,1806.0,578800.0 2022-09-23,1669.8800048828125,1698.9000244140625,1646.0400390625,1696.1500244140625,629000.0 2022-09-26,1669.25,1714.300048828125,1669.0,1677.6800537109375,448900.0 2022-09-27,1669.1600341796875,1710.6300048828125,1655.3900146484375,1696.5,401300.0 2022-09-28,1726.8800048828125,1735.989990234375,1652.93994140625,1661.8800048828125,381900.0 2022-09-29,1678.9200439453125,1697.5,1659.68994140625,1690.550048828125,344800.0 2022-09-30,1643.2099609375,1701.760009765625,1641.8699951171875,1658.969970703125,498400.0 2022-10-03,1678.9300537109375,1694.0,1626.219970703125,1672.43994140625,386900.0 2022-10-04,1759.0400390625,1765.530029296875,1727.199951171875,1728.989990234375,466100.0 2022-10-05,1726.7099609375,1745.0,1709.5699462890625,1726.81005859375,350300.0 2022-10-06,1709.72998046875,1732.9100341796875,1692.6099853515625,1723.6700439453125,371300.0 2022-10-07,1685.1600341796875,1699.030029296875,1668.1199951171875,1680.77001953125,443400.0 2022-10-10,1671.3299560546875,1701.6500244140625,1657.6099853515625,1699.25,278300.0 2022-10-11,1634.6099853515625,1671.3299560546875,1620.8399658203125,1671.3299560546875,304700.0 2022-10-12,1675.6199951171875,1682.56005859375,1629.010009765625,1643.97998046875,290800.0 2022-10-13,1692.1300048828125,1710.9100341796875,1616.8499755859375,1626.22998046875,477700.0 2022-10-14,1670.489990234375,1735.8599853515625,1667.25,1715.27001953125,389000.0 2022-10-17,1747.489990234375,1751.989990234375,1701.3399658203125,1703.260009765625,318800.0 2022-10-18,1773.9599609375,1815.5899658203125,1750.47998046875,1800.1099853515625,367400.0 2022-10-19,1771.8199462890625,1799.97998046875,1750.8699951171875,1750.8699951171875,313600.0 2022-10-20,1773.6199951171875,1827.0,1763.5699462890625,1769.6099853515625,345100.0 2022-10-21,1822.7900390625,1829.300048828125,1760.02001953125,1772.030029296875,306900.0 2022-10-24,1808.56005859375,1828.6400146484375,1764.0,1813.02001953125,313800.0 2022-10-25,1874.6099853515625,1880.22998046875,1802.280029296875,1802.280029296875,324800.0 2022-10-26,1851.52001953125,1918.050048828125,1847.52001953125,1874.6099853515625,375600.0 2022-10-27,1833.739990234375,1875.8499755859375,1823.1199951171875,1869.3699951171875,375600.0 2022-10-28,1871.719970703125,1874.719970703125,1813.5400390625,1839.010009765625,460700.0 2022-10-31,1869.47998046875,1885.3399658203125,1837.8399658203125,1870.9100341796875,358200.0 2022-11-01,1889.52001953125,1927.0,1886.0400390625,1891.25,348900.0 2022-11-02,1778.1800537109375,1884.72998046875,1771.3199462890625,1862.7900390625,605900.0 2022-11-03,1825.72998046875,1902.699951171875,1822.760009765625,1849.0,742600.0 2022-11-04,1874.4000244140625,1916.1500244140625,1852.0999755859375,1884.8299560546875,438700.0 2022-11-07,1833.8199462890625,1886.8299560546875,1797.9200439453125,1876.010009765625,433900.0 2022-11-08,1859.18994140625,1892.949951171875,1830.5699462890625,1835.7900390625,317700.0 2022-11-09,1865.8199462890625,1882.3399658203125,1830.0699462890625,1840.0,359500.0 2022-11-10,1946.510009765625,1955.300048828125,1916.4000244140625,1946.8599853515625,516200.0 2022-11-11,2015.77001953125,2033.3800048828125,1936.31005859375,1936.31005859375,442800.0 2022-11-14,1979.25,2019.52001953125,1974.010009765625,1996.510009765625,415700.0 2022-11-15,2001.9000244140625,2061.9599609375,1975.219970703125,2029.6199951171875,411200.0 2022-11-16,2013.780029296875,2028.8299560546875,1990.0,2008.949951171875,302500.0 2022-11-17,1940.760009765625,1972.449951171875,1902.4599609375,1960.9200439453125,494900.0 2022-11-18,1940.280029296875,1972.199951171875,1925.5,1959.77001953125,306100.0 2022-11-21,1919.489990234375,1948.4200439453125,1900.010009765625,1922.93994140625,279900.0 2022-11-22,1946.969970703125,1950.050048828125,1899.31005859375,1930.0,327100.0 2022-11-23,1969.449951171875,2002.0,1951.739990234375,1954.8800048828125,254400.0 2022-11-25,1984.6300048828125,1996.280029296875,1963.219970703125,1968.47998046875,168800.0 2022-11-28,1984.9000244140625,2004.9000244140625,1978.06005859375,1986.02001953125,331400.0 2022-11-29,2017.1600341796875,2027.5699462890625,1985.2099609375,1985.2099609375,284700.0 2022-11-30,2079.449951171875,2084.699951171875,2012.199951171875,2032.0,444100.0 2022-12-01,2060.2900390625,2100.639892578125,2048.0,2083.699951171875,291900.0 2022-12-02,2085.43994140625,2094.489990234375,2024.72998046875,2031.6400146484375,270400.0 2022-12-05,2056.52001953125,2086.8798828125,2046.77001953125,2056.070068359375,279000.0 2022-12-06,2042.18994140625,2074.949951171875,2023.510009765625,2058.0400390625,262800.0 2022-12-07,1955.56005859375,1987.6400146484375,1940.260009765625,1976.300048828125,415400.0 2022-12-08,2010.760009765625,2020.7900390625,1948.6400146484375,1962.3900146484375,314100.0 2022-12-09,2019.97998046875,2031.2099609375,1991.2900390625,2001.6500244140625,242000.0 2022-12-12,2080.0,2081.89990234375,2015.0,2020.0400390625,335000.0 2022-12-13,2047.8299560546875,2152.3701171875,2038.3199462890625,2152.3701171875,418900.0 2022-12-14,2006.800048828125,2069.659912109375,1988.010009765625,2057.0400390625,401500.0 2022-12-15,1965.68994140625,1976.219970703125,1952.31005859375,1966.8399658203125,342300.0 2022-12-16,1938.550048828125,1972.280029296875,1928.010009765625,1949.3800048828125,807900.0 2022-12-19,1931.43994140625,1959.449951171875,1919.5999755859375,1952.06005859375,278500.0 2022-12-20,1958.510009765625,1963.1099853515625,1924.719970703125,1924.719970703125,245300.0 2022-12-21,1970.9000244140625,1997.489990234375,1967.8399658203125,1975.5799560546875,251000.0 2022-12-22,1932.989990234375,1947.699951171875,1907.3800048828125,1947.699951171875,252700.0 2022-12-23,1971.52001953125,1973.3399658203125,1918.719970703125,1926.4200439453125,157800.0 2022-12-27,1998.27001953125,2012.3900146484375,1962.18994140625,1977.8800048828125,231500.0 2022-12-28,1958.8399658203125,2030.0,1955.3499755859375,2007.489990234375,240900.0 2022-12-29,2003.510009765625,2013.0699462890625,1974.5799560546875,1984.800048828125,206600.0 2022-12-30,2015.280029296875,2017.5999755859375,1978.0,1979.2900390625,196700.0 2023-01-03,2032.2099609375,2049.0,2005.5699462890625,2038.8299560546875,266900.0 2023-01-04,2110.43994140625,2113.590087890625,2056.780029296875,2068.830078125,368100.0 2023-01-05,2144.93994140625,2153.469970703125,2085.489990234375,2085.489990234375,376000.0 2023-01-06,2179.25,2191.199951171875,2151.159912109375,2165.1201171875,350400.0 2023-01-09,2208.409912109375,2222.52001953125,2184.919921875,2195.0,271600.0 2023-01-10,2220.949951171875,2220.9599609375,2179.320068359375,2200.56005859375,216700.0 2023-01-11,2224.81005859375,2246.27001953125,2215.5,2223.35009765625,289900.0 2023-01-12,2256.77001953125,2267.659912109375,2214.64990234375,2225.530029296875,292100.0 2023-01-13,2301.340087890625,2302.010009765625,2222.159912109375,2223.35009765625,290700.0 2023-01-17,2334.02001953125,2336.330078125,2297.909912109375,2297.909912109375,344000.0 2023-01-18,2296.449951171875,2374.719970703125,2293.43994140625,2360.0,307100.0 2023-01-19,2315.39990234375,2322.340087890625,2268.360107421875,2270.0,284200.0 2023-01-20,2344.2900390625,2350.489990234375,2320.280029296875,2327.1201171875,303700.0 2023-01-23,2401.580078125,2403.780029296875,2329.800048828125,2340.0,340900.0 2023-01-24,2402.340087890625,2430.860107421875,2393.8701171875,2402.6201171875,237100.0 2023-01-25,2390.75,2392.989990234375,2289.68994140625,2298.25,304300.0 2023-01-26,2431.14990234375,2433.860107421875,2397.510009765625,2400.0,238000.0 2023-01-27,2464.510009765625,2474.590087890625,2421.780029296875,2421.780029296875,299000.0 2023-01-30,2436.97998046875,2456.300048828125,2413.8701171875,2433.949951171875,317200.0 2023-01-31,2434.10009765625,2435.989990234375,2403.43994140625,2419.840087890625,338100.0 2023-02-01,2445.739990234375,2462.239990234375,2390.14990234375,2422.340087890625,411200.0 2023-02-02,2454.68994140625,2484.7900390625,2438.9599609375,2455.85009765625,346000.0 2023-02-03,2455.070068359375,2472.219970703125,2409.8798828125,2422.68994140625,287300.0 2023-02-06,2469.949951171875,2474.8701171875,2425.909912109375,2429.81005859375,246100.0 2023-02-07,2487.18994140625,2489.97998046875,2412.8798828125,2464.820068359375,428200.0 2023-02-08,2425.080078125,2485.969970703125,2420.14990234375,2462.800048828125,350600.0 2023-02-09,2436.1201171875,2490.699951171875,2435.580078125,2461.820068359375,349000.0 2023-02-10,2348.3701171875,2404.639892578125,2331.22998046875,2383.7099609375,567600.0 2023-02-13,2423.030029296875,2432.840087890625,2366.590087890625,2376.93994140625,269000.0 2023-02-14,2471.050048828125,2481.1298828125,2409.9599609375,2418.1298828125,263600.0 2023-02-15,2516.580078125,2519.419921875,2482.02001953125,2500.0,299300.0 2023-02-16,2493.179931640625,2537.0,2469.5,2474.800048828125,341200.0 2023-02-17,2462.010009765625,2474.669921875,2442.510009765625,2465.639892578125,287000.0 2023-02-21,2425.489990234375,2449.7099609375,2415.06005859375,2415.06005859375,225200.0 2023-02-22,2426.7099609375,2449.669921875,2418.60009765625,2423.27001953125,166000.0 2023-02-23,2426.489990234375,2454.0400390625,2382.550048828125,2429.739990234375,419600.0 2023-02-24,2452.47998046875,2489.2099609375,2405.0400390625,2430.0,563700.0 2023-02-27,2521.080078125,2528.760009765625,2475.1201171875,2480.389892578125,362900.0 2023-02-28,2524.0,2548.889892578125,2501.14990234375,2511.840087890625,340000.0 2023-03-01,2552.320068359375,2554.25,2524.909912109375,2530.0,328900.0 2023-03-02,2577.830078125,2583.60009765625,2527.820068359375,2539.659912109375,328700.0 2023-03-03,2620.39990234375,2628.25,2589.300048828125,2600.0,419100.0 2023-03-06,2613.429931640625,2626.4599609375,2574.659912109375,2574.659912109375,448000.0 2023-03-07,2578.89990234375,2630.0,2571.429931640625,2599.77001953125,297200.0 2023-03-08,2582.8701171875,2600.0400390625,2563.68994140625,2577.39990234375,211400.0 2023-03-09,2505.389892578125,2587.3701171875,2503.550048828125,2571.409912109375,326300.0 2023-03-10,2480.489990234375,2524.590087890625,2461.469970703125,2508.889892578125,383600.0 2023-03-13,2438.889892578125,2467.659912109375,2432.93994140625,2459.85009765625,418200.0 2023-03-14,2475.75,2513.360107421875,2460.0,2499.02001953125,378900.0 2023-03-15,2415.72998046875,2434.52001953125,2383.179931640625,2418.639892578125,425600.0 2023-03-16,2439.909912109375,2452.43994140625,2401.010009765625,2403.97998046875,337600.0 2023-03-17,2440.85009765625,2445.610107421875,2392.81005859375,2439.909912109375,798800.0 2023-03-20,2493.72998046875,2503.889892578125,2438.1298828125,2450.530029296875,322900.0 2023-03-21,2571.320068359375,2581.699951171875,2517.81005859375,2517.81005859375,282500.0 2023-03-22,2558.239990234375,2611.989990234375,2557.0,2577.3701171875,273100.0 2023-03-23,2538.760009765625,2615.6298828125,2523.85009765625,2573.010009765625,352500.0 2023-03-24,2499.330078125,2513.8798828125,2466.02001953125,2510.090087890625,329600.0 2023-03-27,2508.31005859375,2542.800048828125,2504.47998046875,2525.0,246400.0 2023-03-28,2545.1201171875,2554.179931640625,2508.31005859375,2520.0,235800.0 2023-03-29,2571.77001953125,2584.510009765625,2555.139892578125,2581.429931640625,236700.0 2023-03-30,2609.760009765625,2624.489990234375,2580.5,2588.39990234375,265400.0 2023-03-31,2652.409912109375,2660.860107421875,2621.989990234375,2625.699951171875,365800.0 2023-04-03,2665.18994140625,2677.179931640625,2630.0,2644.7900390625,223100.0 2023-04-04,2638.330078125,2674.949951171875,2625.0,2672.139892578125,260700.0 2023-04-05,2615.60009765625,2635.14990234375,2590.0,2633.02001953125,260900.0 2023-04-06,2583.85009765625,2605.75,2552.0,2605.75,272700.0 2023-04-10,2572.570068359375,2585.080078125,2552.18994140625,2565.06005859375,205800.0 2023-04-11,2566.469970703125,2588.679931640625,2561.06005859375,2581.81005859375,236700.0 2023-04-12,2547.25,2587.919921875,2534.52001953125,2587.860107421875,276200.0 2023-04-13,2629.6298828125,2631.10009765625,2560.5,2569.0,334600.0 2023-04-14,2649.860107421875,2657.97998046875,2615.6201171875,2626.449951171875,185400.0 2023-04-17,2676.050048828125,2676.179931640625,2631.969970703125,2631.969970703125,175700.0 2023-04-18,2696.679931640625,2721.85009765625,2687.81005859375,2696.1298828125,245000.0 2023-04-19,2676.280029296875,2694.860107421875,2672.56005859375,2683.85009765625,198500.0 2023-04-20,2660.77001953125,2699.699951171875,2656.81005859375,2664.25,247700.0 2023-04-21,2687.330078125,2689.719970703125,2633.0,2662.6201171875,210100.0 2023-04-24,2679.68994140625,2707.0,2666.860107421875,2697.75,243600.0 2023-04-25,2645.02001953125,2675.510009765625,2641.199951171875,2675.510009765625,283600.0 2023-04-26,2597.3701171875,2660.050048828125,2585.81005859375,2643.43994140625,357400.0 2023-04-27,2639.43994140625,2640.85009765625,2577.31005859375,2622.0,376900.0 2023-04-28,2686.31005859375,2693.919921875,2620.699951171875,2631.18994140625,295300.0 2023-05-01,2691.090087890625,2719.97998046875,2678.719970703125,2680.320068359375,252300.0 2023-05-02,2716.050048828125,2731.75,2686.85009765625,2686.85009765625,291500.0 2023-05-03,2646.2099609375,2721.6298828125,2635.780029296875,2721.6298828125,399900.0 2023-05-04,2603.570068359375,2646.0,2600.590087890625,2610.919921875,487800.0 2023-05-05,2569.300048828125,2650.14990234375,2524.340087890625,2630.320068359375,788200.0 2023-05-08,2639.469970703125,2648.14990234375,2573.1201171875,2573.1201171875,344900.0 2023-05-09,2634.909912109375,2664.590087890625,2608.580078125,2625.43994140625,339500.0 2023-05-10,2645.919921875,2663.97998046875,2598.6298828125,2634.909912109375,411800.0 2023-05-11,2656.580078125,2668.39990234375,2635.389892578125,2636.8701171875,212300.0 2023-05-12,2630.820068359375,2679.72998046875,2625.0,2679.72998046875,220300.0 2023-05-15,2646.070068359375,2653.090087890625,2620.949951171875,2626.989990234375,198700.0 2023-05-16,2646.320068359375,2692.2900390625,2646.31005859375,2660.0,225200.0 2023-05-17,2696.699951171875,2699.739990234375,2640.6298828125,2661.889892578125,297600.0 2023-05-18,2780.97998046875,2786.85009765625,2694.340087890625,2698.7099609375,337600.0 2023-05-19,2765.260009765625,2780.969970703125,2753.52001953125,2780.969970703125,343600.0 2023-05-22,2695.6201171875,2786.18994140625,2693.02001953125,2764.330078125,282800.0 2023-05-23,2637.489990234375,2680.080078125,2623.110107421875,2676.25,289700.0 2023-05-24,2625.830078125,2643.159912109375,2595.3798828125,2622.25,270100.0 2023-05-25,2597.3701171875,2637.639892578125,2571.1298828125,2637.4599609375,380300.0 2023-05-26,2591.1298828125,2664.300048828125,2588.3701171875,2614.97998046875,465300.0 2023-05-30,2528.77001953125,2606.239990234375,2520.1298828125,2595.219970703125,485700.0 2023-05-31,2508.77001953125,2523.0400390625,2456.929931640625,2516.77001953125,823200.0 2023-06-01,2550.0,2568.199951171875,2500.35009765625,2503.1201171875,319100.0 2023-06-02,2625.64990234375,2634.47998046875,2568.47998046875,2577.31005859375,327400.0 2023-06-05,2670.760009765625,2674.6201171875,2617.3798828125,2617.3798828125,312800.0 2023-06-06,2708.10009765625,2729.27001953125,2684.510009765625,2688.64990234375,314700.0 2023-06-07,2644.179931640625,2725.8798828125,2636.570068359375,2710.320068359375,314300.0 2023-06-08,2647.4599609375,2679.239990234375,2617.0,2617.0,237800.0 2023-06-09,2606.1298828125,2672.739990234375,2604.0,2647.4599609375,318400.0 2023-06-12,2605.340087890625,2627.260009765625,2580.10009765625,2626.22998046875,317500.0 2023-06-13,2614.050048828125,2629.919921875,2584.820068359375,2629.919921875,267100.0 2023-06-14,2609.7900390625,2623.5,2579.360107421875,2595.3701171875,234300.0 2023-06-15,2671.699951171875,2678.360107421875,2587.179931640625,2595.5400390625,398400.0 2023-06-16,2640.989990234375,2702.2099609375,2632.159912109375,2702.2099609375,828900.0 2023-06-20,2636.64990234375,2669.969970703125,2613.969970703125,2620.0,292500.0 2023-06-21,2643.800048828125,2665.199951171875,2620.0,2636.64990234375,244900.0 2023-06-22,2677.89990234375,2682.179931640625,2641.0,2642.27001953125,225100.0 2023-06-23,2623.929931640625,2658.10009765625,2619.239990234375,2638.050048828125,324600.0 2023-06-26,2615.760009765625,2651.570068359375,2605.0,2613.97998046875,226000.0 2023-06-27,2700.360107421875,2722.889892578125,2647.5400390625,2647.5400390625,388200.0 2023-06-28,2666.469970703125,2722.679931640625,2663.050048828125,2697.989990234375,242200.0 2023-06-29,2655.909912109375,2675.909912109375,2633.0,2671.419921875,224000.0 2023-06-30,2700.330078125,2720.0,2676.909912109375,2685.6201171875,306600.0 2023-07-03,2720.7900390625,2743.070068359375,2683.320068359375,2693.699951171875,179300.0 2023-07-05,2674.0,2723.1298828125,2667.679931640625,2715.389892578125,276800.0 2023-07-06,2632.68994140625,2660.0,2624.5,2651.179931640625,309200.0 2023-07-07,2636.909912109375,2661.840087890625,2628.0,2628.0,268900.0 2023-07-10,2728.830078125,2733.47998046875,2637.0,2637.0,401100.0 2023-07-11,2783.39990234375,2789.179931640625,2733.6201171875,2739.919921875,278100.0 2023-07-12,2788.469970703125,2821.4599609375,2781.110107421875,2804.199951171875,306900.0 2023-07-13,2834.530029296875,2853.02001953125,2823.949951171875,2825.0,311100.0 2023-07-14,2866.919921875,2867.760009765625,2828.06005859375,2844.7900390625,238600.0 2023-07-17,2949.659912109375,2954.989990234375,2857.22998046875,2857.22998046875,251600.0 2023-07-18,2981.610107421875,2984.570068359375,2920.0,2936.6201171875,308000.0 2023-07-19,2927.8798828125,2998.0,2926.77001953125,2980.4599609375,299900.0 2023-07-20,2917.5,2972.8701171875,2916.139892578125,2920.199951171875,257200.0 2023-07-21,2923.239990234375,2973.0,2923.1298828125,2939.110107421875,698800.0 2023-07-24,2893.760009765625,2919.679931640625,2871.010009765625,2906.3798828125,255100.0 2023-07-25,2942.429931640625,2960.6201171875,2885.510009765625,2885.510009765625,245700.0 2023-07-26,2958.159912109375,2966.2099609375,2923.2900390625,2942.429931640625,166900.0 2023-07-27,2955.89990234375,2992.3701171875,2952.18994140625,2974.419921875,223500.0 2023-07-28,3012.25,3016.22998046875,2981.25,2988.010009765625,189100.0 2023-07-31,2970.800048828125,3017.610107421875,2965.43994140625,3000.0,368500.0 2023-08-01,2914.31005859375,2951.219970703125,2913.8701171875,2942.199951171875,305000.0 2023-08-02,2884.919921875,2910.06005859375,2870.0,2890.0,283500.0 2023-08-03,2839.909912109375,2850.0,2794.360107421875,2814.97998046875,655400.0 2023-08-04,3063.159912109375,3166.760009765625,2950.010009765625,3155.0,974800.0 2023-08-07,3243.010009765625,3246.7900390625,3079.5,3084.550048828125,512100.0 2023-08-08,3225.969970703125,3239.909912109375,3170.3798828125,3192.590087890625,332000.0 2023-08-09,3204.659912109375,3251.469970703125,3188.60009765625,3251.469970703125,298000.0 2023-08-10,3223.18994140625,3251.7099609375,3204.989990234375,3215.0,259600.0 2023-08-11,3206.22998046875,3217.469970703125,3167.72998046875,3198.3798828125,214500.0 2023-08-14,3234.330078125,3236.93994140625,3180.489990234375,3200.0,156700.0 2023-08-15,3200.56005859375,3228.85009765625,3195.06005859375,3224.510009765625,162900.0 2023-08-16,3195.35009765625,3226.6201171875,3181.429931640625,3183.2900390625,160100.0 2023-08-17,3112.06005859375,3207.5400390625,3107.93994140625,3203.199951171875,294800.0 2023-08-18,3058.429931640625,3082.780029296875,3034.580078125,3058.840087890625,464100.0 2023-08-21,3052.0,3074.31005859375,3019.27001953125,3067.070068359375,234500.0 2023-08-22,3073.889892578125,3086.340087890625,3053.030029296875,3056.590087890625,186700.0 2023-08-23,3098.56005859375,3130.659912109375,3065.77001953125,3065.77001953125,187100.0 2023-08-24,3026.389892578125,3109.97998046875,3021.25,3086.93994140625,226300.0 2023-08-25,3042.510009765625,3052.169921875,3008.050048828125,3026.389892578125,197500.0 2023-08-28,3069.610107421875,3084.06005859375,3057.110107421875,3066.409912109375,140900.0 2023-08-29,3110.860107421875,3119.739990234375,3060.0,3060.75,167900.0 2023-08-30,3130.590087890625,3148.97998046875,3098.280029296875,3098.280029296875,164000.0 2023-08-31,3105.030029296875,3140.31005859375,3090.0,3124.719970703125,230100.0 2023-09-01,3114.889892578125,3135.469970703125,3092.93994140625,3135.469970703125,197600.0 2023-09-05,3144.639892578125,3160.639892578125,3089.6298828125,3089.6298828125,262100.0 2023-09-06,3141.2099609375,3158.580078125,3115.239990234375,3123.330078125,232800.0 2023-09-07,3103.449951171875,3121.739990234375,3067.909912109375,3110.739990234375,242900.0 2023-09-08,3143.10009765625,3147.93994140625,3108.0,3115.0,164400.0 2023-09-11,3182.679931640625,3186.7900390625,3144.77001953125,3151.889892578125,177900.0 2023-09-12,3173.429931640625,3201.949951171875,3150.760009765625,3164.18994140625,165200.0 2023-09-13,3115.639892578125,3173.800048828125,3109.830078125,3167.219970703125,250900.0 2023-09-14,3197.56005859375,3226.570068359375,3126.72998046875,3168.739990234375,306300.0 2023-09-15,3160.14990234375,3217.3798828125,3144.27001953125,3200.75,857600.0 2023-09-18,3158.330078125,3203.179931640625,3145.06005859375,3154.0,211500.0 2023-09-19,3112.75,3140.72998046875,3091.110107421875,3131.97998046875,281400.0 2023-09-20,3068.909912109375,3134.909912109375,3067.929931640625,3134.909912109375,182300.0 2023-09-21,3036.27001953125,3050.780029296875,3014.550048828125,3041.090087890625,267300.0 2023-09-22,3062.5400390625,3096.679931640625,3036.8701171875,3045.0,236300.0 2023-09-25,3097.909912109375,3104.47998046875,3015.0,3023.300048828125,195200.0 2023-09-26,3060.580078125,3093.330078125,3040.340087890625,3080.0,216900.0 2023-09-27,3082.659912109375,3101.030029296875,3050.35009765625,3068.320068359375,178400.0 2023-09-28,3104.830078125,3117.179931640625,3061.679931640625,3082.659912109375,270400.0 2023-09-29,3083.949951171875,3136.949951171875,3067.81005859375,3121.35009765625,252300.0 2023-10-02,3093.760009765625,3112.530029296875,3066.8701171875,3071.800048828125,160700.0 2023-10-03,3010.7900390625,3087.419921875,2996.949951171875,3055.0,228200.0 2023-10-04,3046.469970703125,3059.35009765625,3011.52001953125,3014.739990234375,186200.0 2023-10-05,3018.760009765625,3046.02001953125,2990.159912109375,3039.010009765625,182000.0 2023-10-06,3049.43994140625,3054.570068359375,2997.489990234375,2997.489990234375,205600.0 2023-10-09,3009.719970703125,3021.429931640625,2934.449951171875,3021.429931640625,242500.0 2023-10-10,3060.39990234375,3083.9599609375,3015.110107421875,3019.510009765625,220500.0 2023-10-11,3071.949951171875,3094.989990234375,3039.469970703125,3083.0,145200.0 2023-10-12,3049.0,3086.260009765625,3028.919921875,3067.56005859375,171600.0 2023-10-13,2950.080078125,3067.469970703125,2945.090087890625,3042.81005859375,273200.0 2023-10-16,2966.469970703125,3000.139892578125,2961.169921875,2973.699951171875,237700.0 2023-10-17,2978.39990234375,3001.419921875,2960.550048828125,2973.85009765625,212300.0 2023-10-18,2850.239990234375,2950.010009765625,2841.969970703125,2945.7900390625,456300.0 2023-10-19,2785.199951171875,2837.409912109375,2769.3798828125,2836.93994140625,436300.0 2023-10-20,2756.639892578125,2793.139892578125,2747.010009765625,2779.800048828125,313700.0 2023-10-23,2819.5400390625,2841.4599609375,2742.0,2753.760009765625,266800.0 2023-10-24,2835.3701171875,2858.89990234375,2817.239990234375,2836.949951171875,188500.0 2023-10-25,2812.919921875,2851.52001953125,2806.8701171875,2822.6201171875,235400.0 2023-10-26,2742.68994140625,2818.719970703125,2733.0400390625,2795.550048828125,289200.0 2023-10-27,2746.159912109375,2784.590087890625,2737.260009765625,2747.43994140625,209800.0 2023-10-30,2788.25,2812.909912109375,2766.64990234375,2768.219970703125,209900.0 2023-10-31,2789.56005859375,2803.909912109375,2765.02001953125,2798.77001953125,218300.0 2023-11-01,2766.22998046875,2813.1298828125,2756.1298828125,2803.0,310500.0 2023-11-02,2838.6201171875,2843.9599609375,2756.389892578125,2807.010009765625,504900.0 2023-11-03,2858.75,2868.969970703125,2762.43994140625,2780.0,580500.0 2023-11-06,2971.429931640625,3002.3798828125,2888.449951171875,2888.56005859375,479000.0 2023-11-07,3011.89990234375,3035.2099609375,2963.760009765625,2971.429931640625,308300.0 2023-11-08,3020.340087890625,3040.719970703125,3003.8701171875,3035.0,235100.0 2023-11-09,3010.260009765625,3033.330078125,2998.52001953125,3031.280029296875,205900.0 2023-11-10,3074.22998046875,3080.389892578125,3012.97998046875,3023.02001953125,226400.0 2023-11-13,3119.2099609375,3146.300048828125,3076.550048828125,3077.52001953125,241500.0 2023-11-14,3173.5,3181.280029296875,3145.340087890625,3165.760009765625,298700.0 2023-11-15,3120.820068359375,3207.320068359375,3117.2900390625,3197.0,284200.0 2023-11-16,3128.85009765625,3160.7900390625,3102.239990234375,3114.179931640625,259000.0 2023-11-17,3135.25,3154.949951171875,3103.389892578125,3154.949951171875,212400.0 2023-11-20,3157.93994140625,3168.9599609375,3133.9599609375,3141.8798828125,227000.0 2023-11-21,3145.050048828125,3171.0,3141.610107421875,3156.0,184200.0 2023-11-22,3130.0,3168.780029296875,3129.9599609375,3166.419921875,192600.0 2023-11-24,3115.590087890625,3137.169921875,3106.75,3137.169921875,117000.0 2023-11-27,3130.800048828125,3142.860107421875,3090.0,3099.010009765625,253300.0 2023-11-28,3141.909912109375,3147.830078125,3120.56005859375,3136.27001953125,180100.0 2023-11-29,3126.2900390625,3174.0,3104.06005859375,3152.550048828125,155800.0 2023-11-30,3125.699951171875,3128.39990234375,3079.5,3128.39990234375,255700.0 2023-12-01,3159.56005859375,3179.2900390625,3099.06005859375,3125.2900390625,205000.0 2023-12-04,3134.47998046875,3187.75,3115.56005859375,3147.429931640625,235800.0 2023-12-05,3148.010009765625,3160.0,3104.47998046875,3104.47998046875,183700.0 2023-12-06,3150.0,3188.81005859375,3127.31005859375,3180.27001953125,189100.0 2023-12-07,3238.27001953125,3240.340087890625,3177.159912109375,3178.219970703125,279300.0 2023-12-08,3275.0,3277.429931640625,3220.9599609375,3220.9599609375,244900.0 2023-12-11,3346.7099609375,3385.300048828125,3287.64990234375,3287.64990234375,330700.0 2023-12-12,3402.5,3404.889892578125,3348.56005859375,3359.949951171875,243000.0 2023-12-13,3424.219970703125,3433.39990234375,3380.1201171875,3414.25,220000.0 2023-12-14,3440.300048828125,3494.97998046875,3418.5,3453.89990234375,275400.0 2023-12-15,3479.1201171875,3495.0,3435.260009765625,3441.889892578125,904300.0 2023-12-18,3470.530029296875,3490.0,3460.449951171875,3483.8798828125,202000.0 2023-12-19,3515.2900390625,3529.389892578125,3478.929931640625,3487.550048828125,216400.0 2023-12-20,3469.2099609375,3542.1298828125,3463.780029296875,3536.090087890625,315900.0 2023-12-21,3519.550048828125,3524.1201171875,3481.969970703125,3481.969970703125,218000.0 2023-12-22,3535.699951171875,3564.4599609375,3520.0,3520.0,254900.0 2023-12-26,3566.64990234375,3574.31005859375,3525.2900390625,3527.469970703125,197700.0 2023-12-27,3534.639892578125,3580.6201171875,3529.199951171875,3580.6201171875,169000.0 2023-12-28,3550.469970703125,3562.68994140625,3540.179931640625,3556.080078125,139700.0 2023-12-29,3547.219970703125,3574.909912109375,3530.22998046875,3557.179931640625,164500.0 2024-01-02,3480.56005859375,3531.989990234375,3464.719970703125,3520.0,333400.0 2024-01-03,3409.27001953125,3480.679931640625,3405.030029296875,3462.52001953125,327400.0 2024-01-04,3419.93994140625,3448.669921875,3384.10009765625,3400.0,176600.0 2024-01-05,3408.139892578125,3449.5,3394.260009765625,3419.760009765625,321800.0 2024-01-08,3462.840087890625,3465.0,3406.820068359375,3411.6298828125,264700.0 2024-01-09,3489.22998046875,3490.5,3441.0,3441.0,224300.0 2024-01-10,3521.14990234375,3537.75,3493.72998046875,3493.72998046875,148500.0 2024-01-11,3552.280029296875,3552.949951171875,3485.9599609375,3502.550048828125,167500.0 2024-01-12,3502.39990234375,3576.72998046875,3498.919921875,3572.18994140625,167200.0 2024-01-16,3503.699951171875,3510.0,3466.64990234375,3497.800048828125,173200.0 2024-01-17,3489.89990234375,3510.840087890625,3461.550048828125,3496.739990234375,182400.0 2024-01-18,3528.81005859375,3540.5400390625,3481.550048828125,3498.0,223000.0 2024-01-19,3616.510009765625,3622.590087890625,3551.510009765625,3561.889892578125,235100.0 2024-01-22,3506.02001953125,3669.659912109375,3480.610107421875,3653.070068359375,456400.0 2024-01-23,3490.6201171875,3531.0,3486.050048828125,3523.25,238200.0 2024-01-24,3496.75,3522.550048828125,3476.5,3500.0,260900.0 2024-01-25,3503.25,3540.27001953125,3491.4599609375,3519.989990234375,278100.0 2024-01-26,3519.60009765625,3536.699951171875,3480.0,3495.93994140625,209600.0 2024-01-29,3553.8798828125,3564.139892578125,3496.780029296875,3522.5,219500.0 2024-01-30,3555.14990234375,3575.47998046875,3524.699951171875,3526.0,185500.0 2024-01-31,3507.469970703125,3553.7099609375,3501.080078125,3530.0,186400.0 2024-02-01,3558.449951171875,3599.56005859375,3511.699951171875,3592.25,196500.0 2024-02-02,3561.389892578125,3583.429931640625,3511.5,3538.949951171875,197600.0 2024-02-05,3625.0,3628.68994140625,3535.409912109375,3541.0,230800.0 2024-02-06,3644.93994140625,3660.199951171875,3605.429931640625,3635.0,277000.0 2024-02-07,3708.919921875,3745.4599609375,3646.320068359375,3650.10009765625,284800.0 2024-02-08,3840.219970703125,3844.760009765625,3725.949951171875,3750.0,376500.0 2024-02-09,3758.179931640625,3761.8798828125,3663.010009765625,3700.0,398900.0 2024-02-12,3790.22998046875,3827.0,3749.659912109375,3757.110107421875,247300.0 2024-02-13,3747.610107421875,3787.7900390625,3702.1201171875,3745.0,264100.0 2024-02-14,3738.31005859375,3770.2099609375,3695.0,3741.2099609375,253700.0 2024-02-15,3750.659912109375,3762.72998046875,3711.830078125,3752.639892578125,297500.0 2024-02-16,3716.840087890625,3756.179931640625,3708.969970703125,3754.199951171875,209600.0 2024-02-20,3700.860107421875,3730.169921875,3688.56005859375,3709.0,254900.0 2024-02-21,3741.1298828125,3752.780029296875,3709.570068359375,3716.56005859375,229500.0 2024-02-22,3901.989990234375,3918.0,3774.8701171875,3804.080078125,474000.0 2024-02-23,3505.9599609375,3698.300048828125,3491.330078125,3698.300048828125,958500.0 2024-02-26,3499.75,3586.199951171875,3497.590087890625,3559.360107421875,433200.0 2024-02-27,3478.1201171875,3533.719970703125,3463.3701171875,3516.31005859375,392900.0 2024-02-28,3495.6298828125,3507.360107421875,3460.0,3478.1201171875,339600.0 2024-02-29,3468.830078125,3515.0,3451.489990234375,3505.68994140625,480900.0 2024-03-01,3499.72998046875,3511.719970703125,3454.159912109375,3482.550048828125,348400.0 2024-03-04,3461.39990234375,3502.22998046875,3452.5,3461.7900390625,270800.0 2024-03-05,3430.25,3473.31005859375,3415.68994140625,3452.0,287500.0 2024-03-06,3428.030029296875,3447.4599609375,3398.969970703125,3433.0,236500.0 2024-03-07,3477.760009765625,3484.10009765625,3408.919921875,3433.5,270700.0 2024-03-08,3485.699951171875,3510.0,3450.6201171875,3476.97998046875,305400.0 2024-03-11,3502.739990234375,3546.02001953125,3476.47998046875,3477.760009765625,235500.0 2024-03-12,3500.0,3543.43994140625,3497.5400390625,3522.27001953125,188400.0 2024-03-13,3500.0,3519.719970703125,3482.22998046875,3500.0,232600.0 2024-03-14,3511.56005859375,3550.0,3500.280029296875,3550.0,347900.0 2024-03-15,3413.97998046875,3501.0,3409.010009765625,3498.2900390625,771100.0 2024-03-18,3450.929931640625,3470.0,3426.31005859375,3466.52001953125,231000.0 2024-03-19,3505.97998046875,3510.18994140625,3445.02001953125,3454.110107421875,187700.0 2024-03-20,3578.489990234375,3623.0,3500.010009765625,3510.080078125,430400.0 2024-03-21,3647.81005859375,3660.18994140625,3586.659912109375,3615.2900390625,304300.0 2024-03-22,3624.72998046875,3646.1201171875,3604.4599609375,3624.969970703125,205400.0 2024-03-25,3626.93994140625,3629.830078125,3569.5,3608.43994140625,166600.0 2024-03-26,3661.080078125,3688.909912109375,3640.60009765625,3649.0,274900.0 2024-03-27,3673.5,3711.429931640625,3656.139892578125,3677.93994140625,209200.0 2024-03-28,3627.8798828125,3694.639892578125,3618.39990234375,3690.0,274100.0 2024-04-01,3568.8701171875,3654.85009765625,3548.0,3651.030029296875,227600.0 2024-04-02,3566.090087890625,3585.070068359375,3518.60009765625,3518.60009765625,257200.0 2024-04-03,3632.3798828125,3646.110107421875,3595.419921875,3599.0,255000.0 2024-04-04,3521.929931640625,3671.47998046875,3518.300048828125,3658.0,322600.0 2024-04-05,3601.89990234375,3610.47998046875,3530.0,3530.0,258500.0 2024-04-08,3601.169921875,3634.25,3589.14990234375,3589.8798828125,165600.0 2024-04-09,3581.47998046875,3614.219970703125,3530.840087890625,3610.0,158000.0 2024-04-10,3586.1298828125,3617.340087890625,3546.929931640625,3572.570068359375,181000.0 2024-04-11,3637.8701171875,3656.81005859375,3568.050048828125,3576.919921875,174500.0 2024-04-12,3531.800048828125,3598.580078125,3501.5,3579.3701171875,240800.0 2024-04-15,3485.6298828125,3625.22998046875,3480.97998046875,3583.070068359375,207600.0 2024-04-16,3467.77001953125,3497.469970703125,3450.7900390625,3470.530029296875,223300.0 2024-04-17,3443.909912109375,3493.409912109375,3430.570068359375,3472.97998046875,170900.0 2024-04-18,3430.139892578125,3485.159912109375,3424.139892578125,3470.0,156700.0 2024-04-19,3414.820068359375,3478.18994140625,3405.159912109375,3460.510009765625,218800.0 2024-04-22,3463.0,3492.52001953125,3424.52001953125,3441.1201171875,202300.0 2024-04-23,3533.989990234375,3546.89990234375,3468.219970703125,3468.219970703125,152200.0 2024-04-24,3517.52001953125,3571.110107421875,3505.25,3505.25,155900.0 2024-04-25,3502.47998046875,3525.0,3466.27001953125,3522.719970703125,142700.0 2024-04-26,3521.080078125,3541.8701171875,3484.22998046875,3484.22998046875,146000.0 2024-04-29,3514.800048828125,3532.070068359375,3487.239990234375,3521.080078125,146500.0 2024-04-30,3452.030029296875,3516.139892578125,3444.22998046875,3512.7900390625,232100.0 2024-05-01,3415.639892578125,3485.110107421875,3405.22998046875,3437.25,226200.0 2024-05-02,3472.909912109375,3487.909912109375,3393.949951171875,3440.0,454200.0 2024-05-03,3577.3798828125,3748.2099609375,3566.909912109375,3700.0,534600.0 2024-05-06,3598.409912109375,3618.719970703125,3520.929931640625,3618.719970703125,350000.0 2024-05-07,3605.409912109375,3623.06005859375,3550.010009765625,3580.75,266300.0 2024-05-08,3660.0,3663.60009765625,3573.0,3603.800048828125,273200.0 2024-05-09,3780.030029296875,3800.919921875,3640.0,3640.0,437000.0 2024-05-10,3805.75,3811.570068359375,3775.419921875,3783.449951171875,283000.0 2024-05-13,3745.0,3807.800048828125,3717.47998046875,3800.75,238400.0 2024-05-14,3772.85009765625,3778.669921875,3729.0,3729.570068359375,210800.0 2024-05-15,3792.530029296875,3796.8701171875,3749.199951171875,3783.27001953125,192400.0 2024-05-16,3735.010009765625,3797.02001953125,3735.010009765625,3792.530029296875,198300.0 2024-05-17,3708.35009765625,3758.239990234375,3690.510009765625,3758.239990234375,198400.0 2024-05-20,3768.6201171875,3773.340087890625,3694.260009765625,3703.97998046875,219900.0 2024-05-21,3822.340087890625,3827.820068359375,3749.110107421875,3772.2099609375,224000.0 2024-05-22,3825.10009765625,3853.0,3798.219970703125,3830.0,203300.0 2024-05-23,3752.679931640625,3850.0,3731.7900390625,3850.0,218700.0 2024-05-24,3795.35009765625,3807.06005859375,3754.919921875,3760.0,151800.0 2024-05-28,3790.1201171875,3815.0,3764.699951171875,3796.550048828125,170700.0 2024-05-29,3734.2900390625,3776.06005859375,3726.719970703125,3751.0,255400.0 2024-05-30,3754.6201171875,3766.949951171875,3704.570068359375,3745.590087890625,210200.0 2024-05-31,3776.35009765625,3783.52001953125,3711.85009765625,3747.0,353100.0 2024-06-03,3763.639892578125,3784.429931640625,3713.889892578125,3776.35009765625,229900.0 2024-06-04,3801.360107421875,3823.760009765625,3768.909912109375,3772.5,162700.0 2024-06-05,3831.0400390625,3838.0,3753.919921875,3809.06005859375,142600.0 2024-06-06,3810.06005859375,3854.889892578125,3800.0,3831.0400390625,146400.0 2024-06-07,3813.090087890625,3820.239990234375,3770.0,3787.280029296875,161400.0 2024-06-10,3788.719970703125,3805.550048828125,3746.679931640625,3805.550048828125,226700.0 2024-06-11,3788.699951171875,3819.889892578125,3762.719970703125,3772.97998046875,219300.0 2024-06-12,3876.409912109375,3911.68994140625,3807.0,3807.0,256500.0 2024-06-13,3856.139892578125,3866.169921875,3820.469970703125,3850.0,153700.0 2024-06-14,3859.10009765625,3863.110107421875,3814.10009765625,3837.010009765625,143700.0 2024-06-17,3953.070068359375,3957.97998046875,3854.510009765625,3878.75,180100.0 2024-06-18,3973.179931640625,3989.1201171875,3937.43994140625,3957.7099609375,179800.0 2024-06-20,3972.080078125,4004.39990234375,3961.280029296875,3995.0,212100.0 2024-06-21,3989.10009765625,3992.679931640625,3940.75,3982.590087890625,498200.0 2024-06-24,3981.199951171875,4018.090087890625,3960.0,3989.110107421875,161900.0 2024-06-25,4014.3798828125,4033.0,3986.0,4016.8701171875,150100.0 2024-06-26,3982.3798828125,4008.18994140625,3971.139892578125,3988.179931640625,175100.0 2024-06-27,4009.39990234375,4040.0,4000.0,4040.0,168500.0 2024-06-28,3961.5,4031.669921875,3951.0,3994.0,321200.0 2024-07-01,3884.8798828125,3977.35009765625,3869.760009765625,3977.35009765625,231100.0 2024-07-02,3916.2099609375,3922.3798828125,3876.81005859375,3876.81005859375,196200.0 2024-07-03,3916.889892578125,3936.969970703125,3901.949951171875,3912.510009765625,79400.0 2024-07-05,3930.14990234375,3939.760009765625,3905.0,3936.97998046875,201700.0 2024-07-08,3984.6298828125,4002.800048828125,3914.0400390625,3932.81005859375,159500.0 2024-07-09,3977.47998046875,4020.239990234375,3973.89990234375,4004.830078125,150800.0 2024-07-10,3990.050048828125,3990.889892578125,3950.0,3980.1201171875,159000.0 2024-07-11,3936.409912109375,3998.989990234375,3926.1298828125,3998.989990234375,229400.0 2024-07-12,4026.429931640625,4051.68994140625,3950.0,3950.0,197600.0 2024-07-15,4088.0,4100.0,4013.260009765625,4034.6201171875,145500.0 2024-07-16,4119.08984375,4144.31982421875,4110.64013671875,4117.0,144400.0 2024-07-17,3989.639892578125,4108.7099609375,3989.31005859375,4102.080078125,226800.0 2024-07-18,3930.56005859375,4022.739990234375,3905.14990234375,4002.139892578125,189600.0 2024-07-19,3967.25,3976.97998046875,3930.56005859375,3938.090087890625,160100.0 2024-07-22,3909.39990234375,3984.639892578125,3905.0,3976.0,254600.0 2024-07-23,3919.199951171875,3945.389892578125,3901.6298828125,3907.0,208500.0 2024-07-24,3805.780029296875,3891.070068359375,3800.0,3880.0,322100.0 2024-07-25,3659.8798828125,3786.0,3643.050048828125,3786.0,482500.0 2024-07-26,3700.989990234375,3714.239990234375,3659.14990234375,3698.5400390625,234000.0 2024-07-29,3755.1298828125,3799.6298828125,3715.280029296875,3735.10009765625,224600.0 2024-07-30,3720.989990234375,3791.43994140625,3683.75,3752.110107421875,219700.0 2024-07-31,3715.010009765625,3776.0,3700.1201171875,3776.0,393100.0 2024-08-01,3664.179931640625,3748.409912109375,3631.429931640625,3716.22998046875,551900.0 2024-08-02,3328.1298828125,3465.56005859375,3291.050048828125,3311.590087890625,801500.0 2024-08-05,3383.429931640625,3387.35009765625,3180.0,3205.0,665200.0 2024-08-06,3417.080078125,3490.780029296875,3386.489990234375,3415.0,429300.0 2024-08-07,3305.6201171875,3472.340087890625,3291.800048828125,3402.64990234375,419700.0 2024-08-08,3394.85009765625,3409.580078125,3307.89990234375,3316.070068359375,377300.0 2024-08-09,3443.050048828125,3456.0,3394.85009765625,3394.85009765625,251800.0 2024-08-12,3439.179931640625,3471.469970703125,3399.27001953125,3442.409912109375,212700.0 2024-08-13,3567.760009765625,3572.25,3472.5,3484.9599609375,263300.0 2024-08-14,3572.580078125,3610.27001953125,3557.639892578125,3572.0,190000.0 2024-08-15,3634.669921875,3653.9599609375,3607.239990234375,3620.0,201800.0 2024-08-16,3618.860107421875,3636.550048828125,3592.280029296875,3634.669921875,196300.0 2024-08-19,3702.010009765625,3705.7900390625,3610.43994140625,3616.52001953125,198100.0 2024-08-20,3702.5,3719.510009765625,3665.5400390625,3692.14990234375,176000.0 2024-08-21,3738.0,3745.0400390625,3683.139892578125,3702.5,261600.0 2024-08-22,3768.090087890625,3791.169921875,3752.419921875,3752.419921875,173900.0 2024-08-23,3830.580078125,3853.22998046875,3759.429931640625,3779.280029296875,223300.0 2024-08-26,3797.889892578125,3858.320068359375,3784.75,3842.0,219200.0 2024-08-27,3881.449951171875,3901.580078125,3798.52001953125,3798.52001953125,236300.0 2024-08-28,3898.239990234375,3911.570068359375,3860.330078125,3878.0,232200.0 2024-08-29,3890.81005859375,3929.77001953125,3882.280029296875,3915.0,224000.0 2024-08-30,3909.22998046875,3940.25,3885.699951171875,3930.10009765625,239600.0 2024-09-03,3813.780029296875,3905.429931640625,3798.2099609375,3876.010009765625,276700.0 2024-09-04,3799.2099609375,3808.580078125,3769.489990234375,3776.159912109375,219600.0 2024-09-05,3781.8798828125,3789.909912109375,3732.2900390625,3754.2900390625,212300.0 2024-09-06,3731.35009765625,3794.340087890625,3700.969970703125,3777.139892578125,283100.0 2024-09-09,3802.889892578125,3809.02001953125,3718.580078125,3749.52001953125,241000.0 2024-09-10,3834.820068359375,3837.429931640625,3777.840087890625,3818.360107421875,174900.0 2024-09-11,3827.469970703125,3836.0,3719.340087890625,3836.0,245400.0 2024-09-12,3870.699951171875,3895.489990234375,3813.8798828125,3834.3701171875,186200.0 2024-09-13,3932.590087890625,3938.64990234375,3894.510009765625,3896.0,159700.0 2024-09-16,3979.0,3999.510009765625,3930.0,3950.0,180500.0 2024-09-17,4042.429931640625,4047.489990234375,3985.0,4000.0,173900.0 2024-09-18,4028.300048828125,4073.840087890625,4018.510009765625,4050.0,136000.0 2024-09-19,4017.510009765625,4104.990234375,3997.840087890625,4103.759765625,298600.0 2024-09-20,4064.010009765625,4067.4599609375,3985.570068359375,4009.669921875,443900.0 2024-09-23,4097.080078125,4104.8701171875,4030.68994140625,4064.010009765625,253700.0 2024-09-24,4177.56005859375,4182.7900390625,4084.89990234375,4128.0,216000.0 2024-09-25,4175.7001953125,4181.10986328125,4148.830078125,4177.56005859375,196700.0 2024-09-26,4268.93994140625,4272.8798828125,4196.89013671875,4210.2900390625,213900.0 2024-09-27,4248.10009765625,4270.990234375,4231.06005859375,4269.009765625,162600.0 2024-09-30,4212.1201171875,4228.3701171875,4183.1298828125,4220.14990234375,217800.0 2024-10-01,4100.990234375,4228.0,4085.199951171875,4228.0,238500.0 2024-10-02,4125.009765625,4128.64013671875,4072.239990234375,4100.990234375,164500.0 2024-10-03,4104.1201171875,4113.5400390625,4060.97998046875,4080.0,120600.0 2024-10-04,4187.7001953125,4196.7998046875,4134.31982421875,4164.759765625,167600.0 2024-10-07,4169.81982421875,4256.27978515625,4159.4599609375,4175.8701171875,184500.0 2024-10-08,4233.18017578125,4260.0,4180.0,4180.0,160900.0 2024-10-09,4292.0,4304.77001953125,4227.27001953125,4229.0,153900.0 2024-10-10,4288.22021484375,4308.0,4267.240234375,4289.0,124400.0 2024-10-11,4284.72998046875,4328.5400390625,4277.85986328125,4300.0,125000.0 2024-10-14,4297.72021484375,4318.18994140625,4284.10009765625,4297.419921875,139800.0 2024-10-15,4307.77001953125,4371.169921875,4274.509765625,4278.35009765625,182800.0 2024-10-16,4337.27001953125,4355.919921875,4278.85009765625,4300.41015625,124000.0 2024-10-17,4370.77001953125,4394.9501953125,4357.02001953125,4360.0,148700.0 2024-10-18,4350.81982421875,4377.77001953125,4334.5,4370.77001953125,146100.0 2024-10-21,4363.72021484375,4376.10986328125,4323.22998046875,4323.22998046875,132300.0 2024-10-22,4377.77978515625,4395.0,4330.83984375,4331.72998046875,124200.0 2024-10-23,4313.009765625,4370.33984375,4270.60009765625,4354.10009765625,177800.0 2024-10-24,4338.72998046875,4341.2900390625,4289.330078125,4300.080078125,159800.0 2024-10-25,4347.81982421875,4375.0,4334.16015625,4375.0,149600.0 2024-10-28,4347.58984375,4379.990234375,4320.080078125,4379.990234375,215300.0 2024-10-29,4427.5400390625,4440.8701171875,4332.2099609375,4332.2099609375,201900.0 2024-10-30,4463.93017578125,4477.8798828125,4385.0,4385.0,320700.0 2024-10-31,4676.25,4856.60009765625,4643.830078125,4734.0,514000.0 2024-11-01,4749.10986328125,4790.1201171875,4669.0,4669.0,519700.0 2024-11-04,4776.4599609375,4825.0,4728.25,4771.990234375,200000.0 2024-11-05,4914.97998046875,4916.009765625,4770.0,4770.0,385200.0 2024-11-06,5001.18994140625,5060.5,4942.1298828125,5036.64013671875,272300.0 2024-11-07,4920.8701171875,5017.02001953125,4913.0400390625,5013.22021484375,335200.0 2024-11-08,4943.27001953125,4975.60009765625,4922.830078125,4922.830078125,282400.0 2024-11-11,5065.39990234375,5069.43994140625,4936.0,4936.0,175400.0 2024-11-12,5022.919921875,5050.740234375,4996.2099609375,5029.009765625,311500.0 2024-11-13,4987.43994140625,5033.9599609375,4972.35009765625,4998.0,199300.0 2024-11-14,4970.97998046875,4995.009765625,4951.9501953125,4958.0,242100.0 2024-11-15,4975.18994140625,4979.77978515625,4932.5,4970.0,235600.0 2024-11-18,5017.77978515625,5029.43017578125,4930.9501953125,4969.39013671875,229200.0 2024-11-19,4976.990234375,4993.7998046875,4937.10986328125,4993.7998046875,204600.0 2024-11-20,5016.43017578125,5019.0498046875,4907.02978515625,4966.81005859375,167400.0 2024-11-21,5210.919921875,5211.66015625,5016.43994140625,5050.6201171875,242700.0 2024-11-22,5177.14990234375,5216.0,5140.83984375,5202.5400390625,246600.0 2024-11-25,5108.830078125,5237.0,5073.68017578125,5213.0,444500.0 2024-11-26,5214.72021484375,5215.0,5110.0,5110.0,162700.0 2024-11-27,5223.14990234375,5230.0,5161.0,5187.68994140625,171100.0